{"status":"ok","report":{"price_analysis":{"current":15.11,"change_1d":0.9,"change_7d":6.0,"change_30d":-32.5,"high_30d":22.53,"low_30d":13.1006,"position_in_range":21.0,"support":14.04,"resistance":21.59},"summary":"ABR-P-F(ABR-P-F)은 None 섹터 US 시장 종목입니다. 현재가 $15.11, 전일 대비 +0.9%, 30일 -32.5%. 기술적 시그널: RSI 19(과매도), MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"펀더멘탈 데이터가 부족합니다.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":null,"roe":null,"eps":null,"revenue":null,"operating_income":null,"net_income":null,"market_cap":null,"profit_margin":null,"roa":null,"operating_margin":null,"gross_margin":null,"debt_ratio":null,"total_assets":null,"total_equity":null,"total_debt":null,"eps_basis":null},"technical":{"analysis":"RSI(14) 18.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1.87)가 시그널선(-1.78)을 하회합니다(데드크로스). 현재가가 SMA20(17)과 SMA60(21) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 12~23 (현재 위치 30%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 19","rsi_14":18.920765027322375,"macd":-1.8672963223057462,"macd_signal":-1.782235995714872,"sma_20":17.226000000000003,"sma_60":20.63849333333333,"bb_upper":22.6098616252649,"bb_lower":11.842138374735104,"atr_14":1.02125},"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":"F","percentile":21,"summary":"RSI 19","metrics":[{"name":"RSI (14)","value":18.9,"unit":"","percentile":19,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-32.5,"unit":"%","percentile":15,"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":"F","reason":"RSI 19"},"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 19 (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 19 (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":null,"industry":"Unknown"},"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":"2026-10-23T20:14:53.382982+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-21"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"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"},"price_history":{"status":"available","as_of":"2026-10-21"},"chart_data":{"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":15.11,"change_pct":0.94,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-10-05","close":25.35},{"date":"2021-10-06","close":25.19},{"date":"2021-10-07","close":25.17},{"date":"2021-10-18","close":25.11},{"date":"2021-10-19","close":25.06},{"date":"2021-10-20","close":25.12},{"date":"2021-10-21","close":25.12},{"date":"2021-10-22","close":25.19},{"date":"2021-10-25","close":25.28},{"date":"2021-10-26","close":25.24},{"date":"2021-10-27","close":25.2},{"date":"2021-10-28","close":25.22},{"date":"2021-10-29","close":25.21},{"date":"2021-11-01","close":25.13},{"date":"2021-11-02","close":25.27},{"date":"2021-11-03","close":25.275},{"date":"2021-11-04","close":25.27},{"date":"2021-11-05","close":25.3},{"date":"2021-11-08","close":25.15},{"date":"2021-11-09","close":25.16},{"date":"2021-11-10","close":25.126},{"date":"2021-11-11","close":25.215},{"date":"2021-11-12","close":25.2},{"date":"2021-11-15","close":25.22},{"date":"2021-11-16","close":25.23},{"date":"2021-11-17","close":25.23},{"date":"2021-11-18","close":25.205},{"date":"2021-11-19","close":25.23},{"date":"2021-11-22","close":25.2},{"date":"2021-11-23","close":25.18},{"date":"2021-11-24","close":25.29},{"date":"2021-11-26","close":25.32},{"date":"2021-11-29","close":25.2},{"date":"2021-11-30","close":25.11},{"date":"2021-12-01","close":25.1001},{"date":"2021-12-02","close":25.2},{"date":"2021-12-03","close":25.21},{"date":"2021-12-06","close":25.25},{"date":"2021-12-07","close":25.29},{"date":"2021-12-08","close":25.21},{"date":"2021-12-09","close":25.28},{"date":"2021-12-10","close":25.25},{"date":"2021-12-13","close":25.29},{"date":"2021-12-14","close":25.26},{"date":"2021-12-15","close":25.28},{"date":"2021-12-16","close":25.29},{"date":"2021-12-17","close":25.29},{"date":"2021-12-20","close":25.31},{"date":"2021-12-21","close":25.3},{"date":"2021-12-22","close":25.37},{"date":"2021-12-23","close":25.355},{"date":"2021-12-27","close":25.38},{"date":"2021-12-28","close":25.35},{"date":"2021-12-29","close":25.35},{"date":"2021-12-30","close":25.4},{"date":"2021-12-31","close":25.45},{"date":"2022-01-03","close":25.4999},{"date":"2022-01-04","close":25.4},{"date":"2022-01-05","close":25.27},{"date":"2022-01-06","close":25.36},{"date":"2022-01-07","close":25.38},{"date":"2022-01-10","close":25.4},{"date":"2022-01-11","close":25.4477},{"date":"2022-01-12","close":25.45},{"date":"2022-01-13","close":25.265},{"date":"2022-01-14","close":25.24},{"date":"2022-01-18","close":25.24},{"date":"2022-01-19","close":25.26},{"date":"2022-01-20","close":25.26},{"date":"2022-01-21","close":25.0},{"date":"2022-01-24","close":25.06},{"date":"2022-01-25","close":24.98},{"date":"2022-01-26","close":25.18},{"date":"2022-01-27","close":24.88},{"date":"2022-01-28","close":24.745},{"date":"2022-01-31","close":24.28},{"date":"2022-02-01","close":24.2},{"date":"2022-02-02","close":24.1},{"date":"2022-02-03","close":24.0},{"date":"2022-02-04","close":23.8},{"date":"2022-02-07","close":23.835},{"date":"2022-02-08","close":23.77},{"date":"2022-02-09","close":23.9},{"date":"2022-02-10","close":24.0},{"date":"2022-02-11","close":24.2},{"date":"2022-02-14","close":24.2},{"date":"2022-02-15","close":24.21},{"date":"2022-02-16","close":24.2},{"date":"2022-02-17","close":24.15},{"date":"2022-02-18","close":24.2},{"date":"2022-02-22","close":24.2},{"date":"2022-02-23","close":24.29},{"date":"2022-02-24","close":24.38},{"date":"2022-02-25","close":24.42},{"date":"2022-02-28","close":24.47},{"date":"2022-03-01","close":24.45},{"date":"2022-03-02","close":24.48},{"date":"2022-03-03","close":24.47},{"date":"2022-03-04","close":24.36},{"date":"2022-03-07","close":24.15},{"date":"2022-03-08","close":24.06},{"date":"2022-03-09","close":24.15},{"date":"2022-03-10","close":24.18},{"date":"2022-03-11","close":24.16},{"date":"2022-03-14","close":23.77},{"date":"2022-03-15","close":23.75},{"date":"2022-03-16","close":23.8},{"date":"2022-03-17","close":23.82},{"date":"2022-03-18","close":23.8},{"date":"2022-03-21","close":23.8},{"date":"2022-03-22","close":23.805},{"date":"2022-03-23","close":23.82},{"date":"2022-03-24","close":23.82},{"date":"2022-03-25","close":23.83},{"date":"2022-03-28","close":23.82},{"date":"2022-03-29","close":24.115},{"date":"2022-03-30","close":24.27},{"date":"2022-03-31","close":24.69},{"date":"2022-04-01","close":24.53},{"date":"2022-04-04","close":24.63},{"date":"2022-04-05","close":24.39},{"date":"2022-04-06","close":24.32},{"date":"2022-04-07","close":24.44},{"date":"2022-04-08","close":24.41},{"date":"2022-04-11","close":24.11},{"date":"2022-04-12","close":24.19},{"date":"2022-04-13","close":23.82},{"date":"2022-04-14","close":23.93},{"date":"2022-04-18","close":23.77},{"date":"2022-04-19","close":23.91},{"date":"2022-04-20","close":24.11},{"date":"2022-04-21","close":23.84},{"date":"2022-04-22","close":23.8},{"date":"2022-04-25","close":23.946},{"date":"2022-04-26","close":23.83},{"date":"2022-04-27","close":23.875},{"date":"2022-04-28","close":23.88},{"date":"2022-04-29","close":24.24},{"date":"2022-05-02","close":23.76},{"date":"2022-05-03","close":23.6},{"date":"2022-05-04","close":23.63},{"date":"2022-05-05","close":23.28},{"date":"2022-05-06","close":23.05},{"date":"2022-05-09","close":22.95},{"date":"2022-05-10","close":22.33},{"date":"2022-05-11","close":21.61},{"date":"2022-05-12","close":21.22},{"date":"2022-05-13","close":21.29},{"date":"2022-05-16","close":21.4},{"date":"2022-05-17","close":21.2},{"date":"2022-05-18","close":20.9},{"date":"2022-05-19","close":21.03},{"date":"2022-05-20","close":20.82},{"date":"2022-05-23","close":20.6},{"date":"2022-05-24","close":20.36},{"date":"2022-05-25","close":20.49},{"date":"2022-05-26","close":20.84},{"date":"2022-05-27","close":21.47},{"date":"2022-05-31","close":21.63},{"date":"2022-06-01","close":21.74},{"date":"2022-06-02","close":21.75},{"date":"2022-06-03","close":21.72},{"date":"2022-06-06","close":21.86},{"date":"2022-06-07","close":21.98},{"date":"2022-06-08","close":22.12},{"date":"2022-06-09","close":21.655},{"date":"2022-06-10","close":21.45},{"date":"2022-06-13","close":20.7},{"date":"2022-06-14","close":20.86},{"date":"2022-06-15","close":20.86},{"date":"2022-06-16","close":20.4414},{"date":"2022-06-17","close":20.25},{"date":"2022-06-21","close":20.865},{"date":"2022-06-22","close":20.7},{"date":"2022-06-23","close":20.92},{"date":"2022-06-24","close":21.04},{"date":"2022-06-27","close":21.22},{"date":"2022-06-28","close":21.04},{"date":"2022-06-29","close":20.5717},{"date":"2022-06-30","close":20.4},{"date":"2022-07-01","close":20.77},{"date":"2022-07-05","close":20.95},{"date":"2022-07-06","close":20.455},{"date":"2022-07-07","close":20.49},{"date":"2022-07-08","close":20.47},{"date":"2022-07-11","close":20.5},{"date":"2022-07-12","close":20.46},{"date":"2022-07-13","close":20.37},{"date":"2022-07-14","close":19.9},{"date":"2022-07-15","close":20.0},{"date":"2022-07-18","close":19.92},{"date":"2022-07-19","close":20.055},{"date":"2022-07-20","close":20.07},{"date":"2022-07-21","close":20.13},{"date":"2022-07-22","close":20.04},{"date":"2022-07-25","close":19.91},{"date":"2022-07-26","close":19.9},{"date":"2022-07-27","close":20.17},{"date":"2022-07-28","close":20.4},{"date":"2022-07-29","close":20.46},{"date":"2022-08-01","close":20.54},{"date":"2022-08-02","close":20.79},{"date":"2022-08-03","close":20.88},{"date":"2022-08-04","close":20.88},{"date":"2022-08-05","close":20.63},{"date":"2022-08-08","close":20.66},{"date":"2022-08-09","close":20.41},{"date":"2022-08-10","close":20.61},{"date":"2022-08-11","close":20.57},{"date":"2022-08-12","close":20.9},{"date":"2022-08-15","close":21.44},{"date":"2022-08-16","close":21.5},{"date":"2022-08-17","close":21.22},{"date":"2022-08-18","close":21.25},{"date":"2022-08-19","close":21.17},{"date":"2022-08-22","close":20.94},{"date":"2022-08-23","close":20.62},{"date":"2022-08-24","close":20.7753},{"date":"2022-08-25","close":21.0},{"date":"2022-08-26","close":20.97},{"date":"2022-08-29","close":20.92},{"date":"2022-08-30","close":20.7968},{"date":"2022-08-31","close":21.05},{"date":"2022-09-01","close":20.6},{"date":"2022-09-02","close":20.86},{"date":"2022-09-06","close":20.7},{"date":"2022-09-07","close":20.56},{"date":"2022-09-08","close":20.56},{"date":"2022-09-09","close":20.7},{"date":"2022-09-12","close":20.67},{"date":"2022-09-13","close":20.73},{"date":"2022-09-14","close":20.8},{"date":"2022-09-15","close":20.5},{"date":"2022-09-16","close":20.5},{"date":"2022-09-19","close":20.3},{"date":"2022-09-20","close":20.175},{"date":"2022-09-21","close":20.2293},{"date":"2022-09-22","close":19.7084},{"date":"2022-09-23","close":19.49},{"date":"2022-09-26","close":19.05},{"date":"2022-09-27","close":19.26},{"date":"2022-09-28","close":19.81},{"date":"2022-09-29","close":20.02},{"date":"2022-09-30","close":20.91},{"date":"2022-10-03","close":21.05},{"date":"2022-10-04","close":21.05},{"date":"2022-10-05","close":21.03},{"date":"2022-10-06","close":20.51},{"date":"2022-10-07","close":19.89},{"date":"2022-10-10","close":19.62},{"date":"2022-10-11","close":19.3},{"date":"2022-10-12","close":19.04},{"date":"2022-10-13","close":18.6766},{"date":"2022-10-14","close":18.77},{"date":"2022-10-17","close":18.48},{"date":"2022-10-18","close":18.39},{"date":"2022-10-19","close":17.88},{"date":"2022-10-20","close":17.56},{"date":"2022-10-21","close":17.3},{"date":"2022-10-24","close":17.45},{"date":"2022-10-25","close":17.87},{"date":"2022-10-26","close":18.3},{"date":"2022-10-27","close":18.39},{"date":"2022-10-28","close":18.79},{"date":"2022-10-31","close":18.7},{"date":"2022-11-01","close":18.51},{"date":"2022-11-02","close":18.55},{"date":"2022-11-03","close":18.34},{"date":"2022-11-04","close":18.75},{"date":"2022-11-07","close":19.0},{"date":"2022-11-08","close":18.9},{"date":"2022-11-09","close":19.08},{"date":"2022-11-10","close":19.35},{"date":"2022-11-11","close":19.55},{"date":"2022-11-14","close":19.45},{"date":"2022-11-15","close":19.61},{"date":"2022-11-16","close":19.5},{"date":"2022-11-17","close":18.9099},{"date":"2022-11-18","close":18.65},{"date":"2022-11-21","close":18.855},{"date":"2022-11-22","close":19.0704},{"date":"2022-11-23","close":19.1354},{"date":"2022-11-25","close":19.25},{"date":"2022-11-28","close":19.6},{"date":"2022-11-29","close":19.25},{"date":"2022-11-30","close":19.9},{"date":"2022-12-01","close":19.87},{"date":"2022-12-02","close":19.8},{"date":"2022-12-05","close":19.51},{"date":"2022-12-06","close":19.24},{"date":"2022-12-07","close":19.1},{"date":"2022-12-08","close":18.77},{"date":"2022-12-09","close":18.17},{"date":"2022-12-12","close":17.97},{"date":"2022-12-13","close":17.93},{"date":"2022-12-14","close":18.0},{"date":"2022-12-15","close":17.95},{"date":"2022-12-16","close":17.95},{"date":"2022-12-19","close":17.95},{"date":"2022-12-20","close":18.0},{"date":"2022-12-21","close":17.99},{"date":"2022-12-22","close":17.7},{"date":"2022-12-23","close":17.93},{"date":"2022-12-27","close":17.93},{"date":"2022-12-28","close":17.99},{"date":"2022-12-29","close":18.14},{"date":"2022-12-30","close":18.11},{"date":"2023-01-03","close":18.37},{"date":"2023-01-04","close":19.4},{"date":"2023-01-05","close":19.34},{"date":"2023-01-06","close":19.79},{"date":"2023-01-09","close":19.95},{"date":"2023-01-10","close":19.7},{"date":"2023-01-11","close":20.0},{"date":"2023-01-12","close":19.74},{"date":"2023-01-13","close":19.82},{"date":"2023-01-17","close":19.95},{"date":"2023-01-18","close":20.1},{"date":"2023-01-19","close":20.34},{"date":"2023-01-20","close":20.27},{"date":"2023-01-23","close":20.56},{"date":"2023-01-24","close":20.59},{"date":"2023-01-25","close":20.47},{"date":"2023-01-26","close":20.52},{"date":"2023-01-27","close":20.5},{"date":"2023-01-30","close":20.3},{"date":"2023-01-31","close":20.26},{"date":"2023-02-01","close":20.7},{"date":"2023-02-02","close":21.21},{"date":"2023-02-03","close":20.85},{"date":"2023-02-06","close":20.61},{"date":"2023-02-07","close":20.65},{"date":"2023-02-08","close":20.94},{"date":"2023-02-09","close":20.8485},{"date":"2023-02-10","close":20.66},{"date":"2023-02-13","close":20.98},{"date":"2023-02-14","close":20.96},{"date":"2023-02-15","close":20.96},{"date":"2023-02-16","close":20.99},{"date":"2023-02-17","close":21.2},{"date":"2023-02-21","close":20.72},{"date":"2023-02-22","close":20.96},{"date":"2023-02-23","close":21.11},{"date":"2023-02-24","close":21.11},{"date":"2023-02-27","close":21.04},{"date":"2023-02-28","close":21.34},{"date":"2023-03-01","close":20.91},{"date":"2023-03-02","close":20.5},{"date":"2023-03-03","close":20.3632},{"date":"2023-03-06","close":20.0},{"date":"2023-03-07","close":19.6},{"date":"2023-03-08","close":19.6},{"date":"2023-03-09","close":18.92},{"date":"2023-03-10","close":18.91},{"date":"2023-03-13","close":18.4},{"date":"2023-03-14","close":17.68},{"date":"2023-03-15","close":17.56},{"date":"2023-03-16","close":17.772},{"date":"2023-03-17","close":17.67},{"date":"2023-03-20","close":17.65},{"date":"2023-03-21","close":17.65},{"date":"2023-03-22","close":17.64},{"date":"2023-03-23","close":17.05},{"date":"2023-03-24","close":17.025},{"date":"2023-03-27","close":17.02},{"date":"2023-03-28","close":17.08},{"date":"2023-03-29","close":17.2},{"date":"2023-03-30","close":17.16},{"date":"2023-03-31","close":17.0},{"date":"2023-04-03","close":17.88},{"date":"2023-04-04","close":17.74},{"date":"2023-04-05","close":17.75},{"date":"2023-04-06","close":17.85},{"date":"2023-04-10","close":17.96},{"date":"2023-04-11","close":18.13},{"date":"2023-04-12","close":18.34},{"date":"2023-04-13","close":17.86},{"date":"2023-04-14","close":17.52},{"date":"2023-04-17","close":17.5},{"date":"2023-04-18","close":17.3999},{"date":"2023-04-19","close":17.6843},{"date":"2023-04-20","close":17.61},{"date":"2023-04-21","close":17.58},{"date":"2023-04-24","close":17.65},{"date":"2023-04-25","close":18.18},{"date":"2023-04-26","close":18.18},{"date":"2023-04-27","close":18.05},{"date":"2023-04-28","close":18.22},{"date":"2023-05-01","close":18.19},{"date":"2023-05-02","close":18.15},{"date":"2023-05-03","close":17.75},{"date":"2023-05-04","close":17.49},{"date":"2023-05-05","close":17.66},{"date":"2023-05-08","close":18.42},{"date":"2023-05-09","close":18.41},{"date":"2023-05-10","close":18.25},{"date":"2023-05-11","close":18.13},{"date":"2023-05-12","close":17.9},{"date":"2023-05-15","close":18.01},{"date":"2023-05-16","close":17.55},{"date":"2023-05-17","close":17.95},{"date":"2023-05-18","close":18.08},{"date":"2023-05-19","close":17.93},{"date":"2023-05-22","close":18.08},{"date":"2023-05-23","close":18.0},{"date":"2023-05-24","close":17.98},{"date":"2023-05-25","close":17.91},{"date":"2023-05-26","close":17.865},{"date":"2023-05-30","close":18.0491},{"date":"2023-05-31","close":18.74},{"date":"2023-06-01","close":18.64},{"date":"2023-06-02","close":18.9},{"date":"2023-06-05","close":18.72},{"date":"2023-06-06","close":18.87},{"date":"2023-06-07","close":18.76},{"date":"2023-06-08","close":18.75},{"date":"2023-06-09","close":18.8},{"date":"2023-06-12","close":18.85},{"date":"2023-06-13","close":18.9},{"date":"2023-06-14","close":18.96},{"date":"2023-06-15","close":19.04},{"date":"2023-06-16","close":19.12},{"date":"2023-06-20","close":19.06},{"date":"2023-06-21","close":19.31},{"date":"2023-06-22","close":19.24},{"date":"2023-06-23","close":19.24},{"date":"2023-06-26","close":19.21},{"date":"2023-06-27","close":19.43},{"date":"2023-06-28","close":19.66},{"date":"2023-06-29","close":19.75},{"date":"2023-06-30","close":20.95},{"date":"2023-07-03","close":20.41},{"date":"2023-07-05","close":20.34},{"date":"2023-07-06","close":19.91},{"date":"2023-07-07","close":19.94},{"date":"2023-07-10","close":20.0},{"date":"2023-07-11","close":20.18},{"date":"2023-07-12","close":20.34},{"date":"2023-07-13","close":20.25},{"date":"2023-07-14","close":20.34},{"date":"2023-07-17","close":20.22},{"date":"2023-07-18","close":20.46},{"date":"2023-07-19","close":20.35},{"date":"2023-07-20","close":20.3},{"date":"2023-07-21","close":20.16},{"date":"2023-07-24","close":20.24},{"date":"2023-07-25","close":20.12},{"date":"2023-07-26","close":20.11},{"date":"2023-07-27","close":20.28},{"date":"2023-07-28","close":20.435},{"date":"2023-07-31","close":20.37},{"date":"2023-08-01","close":20.23},{"date":"2023-08-02","close":20.15},{"date":"2023-08-03","close":20.2},{"date":"2023-08-04","close":20.46},{"date":"2023-08-07","close":20.26},{"date":"2023-08-08","close":20.25},{"date":"2023-08-09","close":20.35},{"date":"2023-08-10","close":20.36},{"date":"2023-08-11","close":20.27},{"date":"2023-08-14","close":20.28},{"date":"2023-08-15","close":20.0},{"date":"2023-08-16","close":19.7},{"date":"2023-08-17","close":19.65},{"date":"2023-08-18","close":19.33},{"date":"2023-08-21","close":19.35},{"date":"2023-08-22","close":19.85},{"date":"2023-08-23","close":19.7},{"date":"2023-08-24","close":19.98},{"date":"2023-08-25","close":20.27},{"date":"2023-08-28","close":20.25},{"date":"2023-08-29","close":20.4},{"date":"2023-08-30","close":20.47},{"date":"2023-08-31","close":20.72},{"date":"2023-09-01","close":20.63},{"date":"2023-09-05","close":20.59},{"date":"2023-09-06","close":20.59},{"date":"2023-09-07","close":20.2},{"date":"2023-09-08","close":20.58},{"date":"2023-09-11","close":20.3},{"date":"2023-09-12","close":20.33},{"date":"2023-09-13","close":20.33},{"date":"2023-09-14","close":20.6499},{"date":"2023-09-15","close":20.31},{"date":"2023-09-18","close":20.35},{"date":"2023-09-19","close":20.34},{"date":"2023-09-20","close":20.15},{"date":"2023-09-21","close":19.89},{"date":"2023-09-22","close":20.0},{"date":"2023-09-25","close":19.75},{"date":"2023-09-26","close":19.5},{"date":"2023-09-27","close":19.32},{"date":"2023-09-28","close":19.11},{"date":"2023-09-29","close":18.45},{"date":"2023-10-02","close":18.2},{"date":"2023-10-03","close":18.11},{"date":"2023-10-04","close":18.15},{"date":"2023-10-05","close":18.34},{"date":"2023-10-06","close":18.265},{"date":"2023-10-09","close":18.3},{"date":"2023-10-10","close":18.28},{"date":"2023-10-11","close":18.35},{"date":"2023-10-12","close":17.82},{"date":"2023-10-13","close":17.9},{"date":"2023-10-16","close":17.9334},{"date":"2023-10-17","close":17.82},{"date":"2023-10-18","close":17.78},{"date":"2023-10-19","close":17.84},{"date":"2023-10-20","close":17.67},{"date":"2023-10-23","close":17.57},{"date":"2023-10-24","close":17.625},{"date":"2023-10-25","close":17.56},{"date":"2023-10-26","close":17.6},{"date":"2023-10-27","close":17.38},{"date":"2023-10-30","close":17.46},{"date":"2023-10-31","close":17.47},{"date":"2023-11-01","close":17.3},{"date":"2023-11-02","close":17.73},{"date":"2023-11-03","close":17.62},{"date":"2023-11-06","close":17.6},{"date":"2023-11-07","close":17.6},{"date":"2023-11-08","close":17.69},{"date":"2023-11-09","close":17.68},{"date":"2023-11-10","close":17.66},{"date":"2023-11-13","close":17.75},{"date":"2023-11-14","close":17.71},{"date":"2023-11-15","close":18.0},{"date":"2023-11-16","close":17.48},{"date":"2023-11-17","close":17.27},{"date":"2023-11-20","close":17.15},{"date":"2023-11-21","close":17.3},{"date":"2023-11-22","close":17.5},{"date":"2023-11-24","close":18.3536},{"date":"2023-11-27","close":18.6},{"date":"2023-11-28","close":18.61},{"date":"2023-11-29","close":18.5},{"date":"2023-11-30","close":19.0},{"date":"2023-12-01","close":19.22},{"date":"2023-12-04","close":19.26},{"date":"2023-12-05","close":19.24},{"date":"2023-12-06","close":19.21},{"date":"2023-12-07","close":18.8},{"date":"2023-12-08","close":18.92},{"date":"2023-12-11","close":18.7},{"date":"2023-12-12","close":18.6},{"date":"2023-12-13","close":18.8},{"date":"2023-12-14","close":18.85},{"date":"2023-12-15","close":18.64},{"date":"2023-12-18","close":18.6},{"date":"2023-12-19","close":18.72},{"date":"2023-12-20","close":18.47},{"date":"2023-12-21","close":18.5},{"date":"2023-12-22","close":18.78},{"date":"2023-12-26","close":18.7},{"date":"2023-12-27","close":18.81},{"date":"2023-12-28","close":18.96},{"date":"2023-12-29","close":18.8},{"date":"2024-01-02","close":18.96},{"date":"2024-01-03","close":18.92},{"date":"2024-01-04","close":18.85},{"date":"2024-01-05","close":18.84},{"date":"2024-01-08","close":18.87},{"date":"2024-01-09","close":18.95},{"date":"2024-01-10","close":18.81},{"date":"2024-01-11","close":18.65},{"date":"2024-01-12","close":18.71},{"date":"2024-01-16","close":18.57},{"date":"2024-01-17","close":18.67},{"date":"2024-01-18","close":18.6},{"date":"2024-01-19","close":18.65},{"date":"2024-01-22","close":18.67},{"date":"2024-01-23","close":18.69},{"date":"2024-01-24","close":18.64},{"date":"2024-01-25","close":18.77},{"date":"2024-01-26","close":18.7},{"date":"2024-01-29","close":18.78},{"date":"2024-01-30","close":18.77},{"date":"2024-01-31","close":18.5},{"date":"2024-02-01","close":18.48},{"date":"2024-02-02","close":17.98},{"date":"2024-02-05","close":18.0},{"date":"2024-02-06","close":18.33},{"date":"2024-02-07","close":18.15},{"date":"2024-02-08","close":18.08},{"date":"2024-02-09","close":18.0},{"date":"2024-02-12","close":18.15},{"date":"2024-02-13","close":18.15},{"date":"2024-02-14","close":18.2},{"date":"2024-02-15","close":18.38},{"date":"2024-02-16","close":18.67},{"date":"2024-02-20","close":18.68},{"date":"2024-02-21","close":18.77},{"date":"2024-02-22","close":18.82},{"date":"2024-02-23","close":18.91},{"date":"2024-02-26","close":18.95},{"date":"2024-02-27","close":18.9},{"date":"2024-02-28","close":18.96},{"date":"2024-02-29","close":18.98},{"date":"2024-03-01","close":18.98},{"date":"2024-03-04","close":19.03},{"date":"2024-03-05","close":18.6},{"date":"2024-03-06","close":18.6},{"date":"2024-03-07","close":18.8},{"date":"2024-03-08","close":18.99},{"date":"2024-03-11","close":19.04},{"date":"2024-03-12","close":19.16},{"date":"2024-03-13","close":19.06},{"date":"2024-03-14","close":19.08},{"date":"2024-03-15","close":19.0},{"date":"2024-03-18","close":19.18},{"date":"2024-03-19","close":19.24},{"date":"2024-03-20","close":19.3},{"date":"2024-03-21","close":19.2},{"date":"2024-03-22","close":19.31},{"date":"2024-03-25","close":19.33},{"date":"2024-03-26","close":19.48},{"date":"2024-03-27","close":19.68},{"date":"2024-03-28","close":20.26},{"date":"2024-04-01","close":20.23},{"date":"2024-04-02","close":19.99},{"date":"2024-04-03","close":20.07},{"date":"2024-04-04","close":20.22},{"date":"2024-04-05","close":20.09},{"date":"2024-04-08","close":19.9},{"date":"2024-04-09","close":19.95},{"date":"2024-04-10","close":19.76},{"date":"2024-04-11","close":19.67},{"date":"2024-04-12","close":19.21},{"date":"2024-04-15","close":18.875},{"date":"2024-04-16","close":18.8686},{"date":"2024-04-17","close":19.02},{"date":"2024-04-18","close":18.71},{"date":"2024-04-19","close":18.61},{"date":"2024-04-22","close":18.43},{"date":"2024-04-23","close":18.84},{"date":"2024-04-24","close":18.89},{"date":"2024-04-25","close":18.6},{"date":"2024-04-26","close":18.56},{"date":"2024-04-29","close":18.9},{"date":"2024-04-30","close":19.07},{"date":"2024-05-01","close":19.09},{"date":"2024-05-02","close":19.15},{"date":"2024-05-03","close":19.5},{"date":"2024-05-06","close":19.55},{"date":"2024-05-07","close":19.75},{"date":"2024-05-08","close":19.5479},{"date":"2024-05-09","close":18.925},{"date":"2024-05-10","close":19.34},{"date":"2024-05-13","close":19.4},{"date":"2024-05-14","close":19.29},{"date":"2024-05-15","close":20.0},{"date":"2024-05-16","close":19.88},{"date":"2024-05-17","close":19.79},{"date":"2024-05-20","close":19.97},{"date":"2024-05-21","close":19.9},{"date":"2024-05-22","close":19.97},{"date":"2024-05-23","close":19.61},{"date":"2024-05-24","close":19.65},{"date":"2024-05-28","close":19.88},{"date":"2024-05-29","close":19.77},{"date":"2024-05-30","close":19.96},{"date":"2024-05-31","close":20.4},{"date":"2024-06-03","close":19.91},{"date":"2024-06-04","close":19.95},{"date":"2024-06-05","close":19.71},{"date":"2024-06-06","close":19.78},{"date":"2024-06-07","close":19.83},{"date":"2024-06-10","close":19.75},{"date":"2024-06-11","close":19.8},{"date":"2024-06-12","close":19.87},{"date":"2024-06-13","close":19.91},{"date":"2024-06-14","close":19.87},{"date":"2024-06-17","close":19.78},{"date":"2024-06-18","close":19.93},{"date":"2024-06-20","close":19.99},{"date":"2024-06-21","close":19.94},{"date":"2024-06-24","close":19.95},{"date":"2024-06-25","close":20.22},{"date":"2024-06-26","close":19.76},{"date":"2024-06-27","close":19.39},{"date":"2024-06-28","close":19.53},{"date":"2024-07-01","close":19.89},{"date":"2024-07-02","close":19.86},{"date":"2024-07-03","close":20.1},{"date":"2024-07-05","close":20.1712},{"date":"2024-07-08","close":20.25},{"date":"2024-07-09","close":20.0},{"date":"2024-07-10","close":20.3},{"date":"2024-07-11","close":20.32},{"date":"2024-07-12","close":18.73},{"date":"2024-07-15","close":18.63},{"date":"2024-07-16","close":18.79},{"date":"2024-07-17","close":18.77},{"date":"2024-07-18","close":18.56},{"date":"2024-07-19","close":18.56},{"date":"2024-07-22","close":18.6},{"date":"2024-07-23","close":18.6},{"date":"2024-07-24","close":18.5},{"date":"2024-07-25","close":18.6},{"date":"2024-07-26","close":18.7},{"date":"2024-07-29","close":18.8},{"date":"2024-07-30","close":18.85},{"date":"2024-07-31","close":19.02},{"date":"2024-08-01","close":18.82},{"date":"2024-08-02","close":18.5},{"date":"2024-08-05","close":18.46},{"date":"2024-08-06","close":18.74},{"date":"2024-08-07","close":18.94},{"date":"2024-08-08","close":18.9},{"date":"2024-08-09","close":18.8},{"date":"2024-08-12","close":18.55},{"date":"2024-08-13","close":18.505},{"date":"2024-08-14","close":18.48},{"date":"2024-08-15","close":18.5},{"date":"2024-08-16","close":18.43},{"date":"2024-08-19","close":18.19},{"date":"2024-08-20","close":18.07},{"date":"2024-08-21","close":18.13},{"date":"2024-08-22","close":18.12},{"date":"2024-08-23","close":18.1},{"date":"2024-08-26","close":18.19},{"date":"2024-08-27","close":18.47},{"date":"2024-08-28","close":18.46},{"date":"2024-08-29","close":18.5},{"date":"2024-08-30","close":18.52},{"date":"2024-09-03","close":18.4},{"date":"2024-09-04","close":18.66},{"date":"2024-09-05","close":18.67},{"date":"2024-09-06","close":18.61},{"date":"2024-09-09","close":18.79},{"date":"2024-09-10","close":18.8},{"date":"2024-09-11","close":18.93},{"date":"2024-09-12","close":18.9},{"date":"2024-09-13","close":19.33},{"date":"2024-09-16","close":19.28},{"date":"2024-09-17","close":19.4},{"date":"2024-09-18","close":19.27},{"date":"2024-09-19","close":19.56},{"date":"2024-09-20","close":19.12},{"date":"2024-09-23","close":18.95},{"date":"2024-09-24","close":19.05},{"date":"2024-09-25","close":19.19},{"date":"2024-09-26","close":19.37},{"date":"2024-09-27","close":19.36},{"date":"2024-09-30","close":19.46},{"date":"2024-10-01","close":19.48},{"date":"2024-10-02","close":19.4},{"date":"2024-10-03","close":19.4},{"date":"2024-10-04","close":19.56},{"date":"2024-10-07","close":19.49},{"date":"2024-10-08","close":19.7},{"date":"2024-10-09","close":19.6628},{"date":"2024-10-10","close":19.75},{"date":"2024-10-11","close":19.99},{"date":"2024-10-14","close":20.02},{"date":"2024-10-15","close":19.55},{"date":"2024-10-16","close":19.61},{"date":"2024-10-17","close":19.8},{"date":"2024-10-18","close":20.03},{"date":"2024-10-21","close":20.04},{"date":"2024-10-22","close":20.2},{"date":"2024-10-23","close":20.29},{"date":"2024-10-24","close":20.04},{"date":"2024-10-25","close":20.3},{"date":"2024-10-28","close":20.36},{"date":"2024-10-29","close":20.49},{"date":"2024-10-30","close":20.4836},{"date":"2024-10-31","close":20.69},{"date":"2024-11-01","close":20.52},{"date":"2024-11-04","close":20.22},{"date":"2024-11-05","close":20.87},{"date":"2024-11-06","close":20.55},{"date":"2024-11-07","close":20.45},{"date":"2024-11-08","close":20.63},{"date":"2024-11-11","close":20.47},{"date":"2024-11-12","close":20.4},{"date":"2024-11-13","close":20.15},{"date":"2024-11-14","close":20.15},{"date":"2024-11-15","close":20.21},{"date":"2024-11-18","close":20.3128},{"date":"2024-11-19","close":20.35},{"date":"2024-11-20","close":20.43},{"date":"2024-11-21","close":20.61},{"date":"2024-11-22","close":20.4},{"date":"2024-11-25","close":20.84},{"date":"2024-11-26","close":21.2},{"date":"2024-11-27","close":21.25},{"date":"2024-11-29","close":20.64},{"date":"2024-12-02","close":21.1},{"date":"2024-12-03","close":21.06},{"date":"2024-12-04","close":21.34},{"date":"2024-12-05","close":21.35},{"date":"2024-12-06","close":21.21},{"date":"2024-12-09","close":21.78},{"date":"2024-12-10","close":22.03},{"date":"2024-12-11","close":22.25},{"date":"2024-12-12","close":22.38},{"date":"2024-12-13","close":22.34},{"date":"2024-12-16","close":22.79},{"date":"2024-12-17","close":22.94},{"date":"2024-12-18","close":22.75},{"date":"2024-12-19","close":23.04},{"date":"2024-12-20","close":22.93},{"date":"2024-12-23","close":23.0},{"date":"2024-12-24","close":23.0},{"date":"2024-12-26","close":23.01},{"date":"2024-12-27","close":23.0},{"date":"2024-12-30","close":23.08},{"date":"2024-12-31","close":22.84},{"date":"2025-01-02","close":23.12},{"date":"2025-01-03","close":22.97},{"date":"2025-01-06","close":23.15},{"date":"2025-01-07","close":23.2},{"date":"2025-01-08","close":23.1824},{"date":"2025-01-10","close":22.8},{"date":"2025-01-13","close":22.32},{"date":"2025-01-14","close":22.49},{"date":"2025-01-15","close":22.18},{"date":"2025-01-16","close":22.1905},{"date":"2025-01-17","close":22.12},{"date":"2025-01-21","close":22.2},{"date":"2025-01-22","close":22.2399},{"date":"2025-01-23","close":22.25},{"date":"2025-01-24","close":22.32},{"date":"2025-01-27","close":22.46},{"date":"2025-01-28","close":22.6499},{"date":"2025-01-29","close":22.55},{"date":"2025-01-30","close":22.8},{"date":"2025-01-31","close":22.36},{"date":"2025-02-03","close":22.17},{"date":"2025-02-04","close":22.2},{"date":"2025-02-05","close":22.22},{"date":"2025-02-06","close":22.36},{"date":"2025-02-07","close":22.3599},{"date":"2025-02-10","close":22.28},{"date":"2025-02-11","close":22.47},{"date":"2025-02-12","close":22.53},{"date":"2025-02-13","close":22.45},{"date":"2025-02-14","close":22.83},{"date":"2025-02-18","close":22.375},{"date":"2025-02-19","close":22.475},{"date":"2025-02-20","close":22.63},{"date":"2025-02-21","close":22.17},{"date":"2025-02-24","close":22.17},{"date":"2025-02-25","close":22.32},{"date":"2025-02-26","close":22.48},{"date":"2025-02-27","close":22.42},{"date":"2025-02-28","close":22.47},{"date":"2025-03-03","close":22.63},{"date":"2025-03-04","close":22.66},{"date":"2025-03-05","close":22.56},{"date":"2025-03-06","close":22.33},{"date":"2025-03-07","close":22.29},{"date":"2025-03-10","close":22.09},{"date":"2025-03-11","close":21.86},{"date":"2025-03-12","close":22.03},{"date":"2025-03-13","close":22.0},{"date":"2025-03-14","close":21.99},{"date":"2025-03-17","close":21.9899},{"date":"2025-03-18","close":21.9453},{"date":"2025-03-19","close":22.0},{"date":"2025-03-20","close":21.94},{"date":"2025-03-21","close":22.05},{"date":"2025-03-24","close":22.0},{"date":"2025-03-25","close":21.8499},{"date":"2025-03-26","close":21.61},{"date":"2025-03-27","close":21.6},{"date":"2025-03-28","close":21.45},{"date":"2025-03-31","close":20.98},{"date":"2025-04-01","close":21.01},{"date":"2025-04-02","close":21.44},{"date":"2025-04-03","close":21.24},{"date":"2025-04-04","close":21.02},{"date":"2025-04-07","close":20.62},{"date":"2025-04-08","close":20.63},{"date":"2025-04-09","close":20.75},{"date":"2025-04-10","close":20.85},{"date":"2025-04-11","close":20.8813},{"date":"2025-04-14","close":21.136},{"date":"2025-04-15","close":20.67},{"date":"2025-04-16","close":20.85},{"date":"2025-04-17","close":20.4},{"date":"2025-04-21","close":20.16},{"date":"2025-04-22","close":20.2771},{"date":"2025-04-23","close":20.57},{"date":"2025-04-24","close":20.95},{"date":"2025-04-25","close":21.01},{"date":"2025-04-28","close":21.3},{"date":"2025-04-29","close":21.1583},{"date":"2025-04-30","close":21.48},{"date":"2025-05-01","close":21.163},{"date":"2025-05-02","close":21.25},{"date":"2025-05-05","close":20.99},{"date":"2025-05-06","close":20.89},{"date":"2025-05-07","close":20.8207},{"date":"2025-05-08","close":20.88},{"date":"2025-05-09","close":21.1632},{"date":"2025-05-12","close":21.0},{"date":"2025-05-13","close":20.93},{"date":"2025-05-14","close":20.7},{"date":"2025-05-15","close":20.8},{"date":"2025-05-16","close":20.75},{"date":"2025-05-19","close":20.6},{"date":"2025-05-20","close":20.63},{"date":"2025-05-21","close":20.31},{"date":"2025-05-22","close":20.13},{"date":"2025-05-23","close":20.37},{"date":"2025-05-27","close":20.25},{"date":"2025-05-28","close":20.22},{"date":"2025-05-29","close":20.02},{"date":"2025-05-30","close":20.42},{"date":"2025-06-02","close":20.42},{"date":"2025-06-03","close":20.24},{"date":"2025-06-04","close":20.3187},{"date":"2025-06-05","close":20.36},{"date":"2025-06-06","close":20.38},{"date":"2025-06-09","close":20.39},{"date":"2025-06-10","close":20.48},{"date":"2025-06-11","close":20.64},{"date":"2025-06-12","close":20.63},{"date":"2025-06-13","close":20.45},{"date":"2025-06-16","close":20.5},{"date":"2025-06-17","close":20.4099},{"date":"2025-06-18","close":20.42},{"date":"2025-06-20","close":20.33},{"date":"2025-06-23","close":20.3},{"date":"2025-06-24","close":20.38},{"date":"2025-06-25","close":20.33},{"date":"2025-06-26","close":20.4},{"date":"2025-06-27","close":20.355},{"date":"2025-06-30","close":20.31},{"date":"2025-07-01","close":20.72},{"date":"2025-07-02","close":21.12},{"date":"2025-07-03","close":21.17},{"date":"2025-07-07","close":21.0},{"date":"2025-07-08","close":21.11},{"date":"2025-07-09","close":21.1726},{"date":"2025-07-10","close":21.27},{"date":"2025-07-11","close":21.0},{"date":"2025-07-14","close":21.2},{"date":"2025-07-15","close":20.83},{"date":"2025-07-16","close":20.81},{"date":"2025-07-17","close":21.22},{"date":"2025-07-18","close":21.2878},{"date":"2025-07-21","close":21.3},{"date":"2025-07-22","close":21.2},{"date":"2025-07-23","close":21.2},{"date":"2025-07-24","close":21.2319},{"date":"2025-07-25","close":21.22},{"date":"2025-07-28","close":21.2679},{"date":"2025-07-29","close":19.8731},{"date":"2025-07-30","close":20.1404},{"date":"2025-07-31","close":20.0597},{"date":"2025-08-01","close":19.9851},{"date":"2025-08-04","close":20.3676},{"date":"2025-08-05","close":20.6101},{"date":"2025-08-06","close":20.8995},{"date":"2025-08-07","close":20.5262},{"date":"2025-08-08","close":20.5262},{"date":"2025-08-11","close":20.3863},{"date":"2025-08-12","close":20.2184},{"date":"2025-08-13","close":20.3117},{"date":"2025-08-14","close":20.2697},{"date":"2025-08-15","close":20.2986},{"date":"2025-08-18","close":20.2982},{"date":"2025-08-19","close":20.4889},{"date":"2025-08-20","close":20.7362},{"date":"2025-08-21","close":20.8995},{"date":"2025-08-22","close":21.1234},{"date":"2025-08-25","close":21.2124},{"date":"2025-08-26","close":21.142},{"date":"2025-08-27","close":20.9274},{"date":"2025-08-28","close":21.0674},{"date":"2025-08-29","close":20.7129},{"date":"2025-09-02","close":20.7875},{"date":"2025-09-03","close":21.0345},{"date":"2025-09-04","close":20.9834},{"date":"2025-09-05","close":20.9928},{"date":"2025-09-08","close":21.3846},{"date":"2025-09-09","close":21.3286},{"date":"2025-09-10","close":21.3566},{"date":"2025-09-11","close":21.3193},{"date":"2025-09-12","close":21.3426},{"date":"2025-09-15","close":21.3286},{"date":"2025-09-16","close":21.2871},{"date":"2025-09-17","close":21.3193},{"date":"2025-09-18","close":21.3193},{"date":"2025-09-19","close":21.2353},{"date":"2025-09-22","close":21.366},{"date":"2025-09-23","close":21.3193},{"date":"2025-09-24","close":21.338},{"date":"2025-09-25","close":21.3193},{"date":"2025-09-26","close":21.2353},{"date":"2025-09-29","close":21.2727},{"date":"2025-09-30","close":21.0861},{"date":"2025-10-01","close":21.4785},{"date":"2025-10-02","close":21.3846},{"date":"2025-10-03","close":21.366},{"date":"2025-10-06","close":21.2073},{"date":"2025-10-07","close":21.1607},{"date":"2025-10-08","close":21.1607},{"date":"2025-10-09","close":20.9928},{"date":"2025-10-10","close":20.8062},{"date":"2025-10-13","close":20.7688},{"date":"2025-10-14","close":21.0487},{"date":"2025-10-15","close":21.0866},{"date":"2025-10-16","close":21.0392},{"date":"2025-10-17","close":21.5044},{"date":"2025-10-20","close":21.7038},{"date":"2025-10-21","close":21.6392},{"date":"2025-10-22","close":21.4759},{"date":"2025-10-23","close":21.4284},{"date":"2025-10-24","close":21.4284},{"date":"2025-10-27","close":21.2101},{"date":"2025-10-28","close":21.362},{"date":"2025-10-29","close":21.2291},{"date":"2025-10-30","close":21.0771},{"date":"2025-10-31","close":20.9442},{"date":"2025-11-03","close":20.9822},{"date":"2025-11-04","close":21.0771},{"date":"2025-11-05","close":21.1626},{"date":"2025-11-06","close":21.0392},{"date":"2025-11-07","close":21.0202},{"date":"2025-11-10","close":21.1246},{"date":"2025-11-11","close":21.1721},{"date":"2025-11-12","close":21.1721},{"date":"2025-11-13","close":21.248},{"date":"2025-11-14","close":21.0866},{"date":"2025-11-17","close":20.9822},{"date":"2025-11-18","close":20.9348},{"date":"2025-11-19","close":20.9537},{"date":"2025-11-20","close":20.9727},{"date":"2025-11-21","close":21.0582},{"date":"2025-11-24","close":21.0866},{"date":"2025-11-25","close":21.1531},{"date":"2025-11-26","close":21.2196},{"date":"2025-11-28","close":21.0677},{"date":"2025-12-01","close":21.0297},{"date":"2025-12-02","close":21.0392},{"date":"2025-12-03","close":21.0297},{"date":"2025-12-04","close":21.1056},{"date":"2025-12-05","close":21.0297},{"date":"2025-12-08","close":20.9822},{"date":"2025-12-09","close":21.1626},{"date":"2025-12-10","close":21.1151},{"date":"2025-12-11","close":21.1721},{"date":"2025-12-12","close":21.0296},{"date":"2025-12-15","close":21.0534},{"date":"2025-12-16","close":21.1246},{"date":"2025-12-17","close":20.9822},{"date":"2025-12-18","close":21.0487},{"date":"2025-12-19","close":21.0297},{"date":"2025-12-22","close":21.0487},{"date":"2025-12-23","close":21.0487},{"date":"2025-12-24","close":20.6404},{"date":"2025-12-26","close":20.7828},{"date":"2025-12-29","close":21.0297},{"date":"2025-12-30","close":21.1056},{"date":"2025-12-31","close":20.6594},{"date":"2026-01-02","close":20.7733},{"date":"2026-01-05","close":20.9252},{"date":"2026-01-06","close":20.892},{"date":"2026-01-07","close":20.8968},{"date":"2026-01-08","close":20.9062},{"date":"2026-01-09","close":20.9632},{"date":"2026-01-12","close":20.9062},{"date":"2026-01-13","close":21.2291},{"date":"2026-01-14","close":21.2955},{"date":"2026-01-15","close":21.2961},{"date":"2026-01-16","close":21.4314},{"date":"2026-01-20","close":21.3541},{"date":"2026-01-21","close":21.3025},{"date":"2026-01-22","close":21.4507},{"date":"2026-01-23","close":21.7502},{"date":"2026-01-26","close":21.615},{"date":"2026-01-27","close":21.5087},{"date":"2026-01-28","close":21.615},{"date":"2026-01-29","close":21.615},{"date":"2026-01-30","close":21.615},{"date":"2026-02-02","close":21.5473},{"date":"2026-02-03","close":21.5763},{"date":"2026-02-04","close":21.4894},{"date":"2026-02-05","close":21.5183},{"date":"2026-02-06","close":21.5763},{"date":"2026-02-09","close":21.5183},{"date":"2026-02-10","close":21.499},{"date":"2026-02-11","close":21.5473},{"date":"2026-02-12","close":21.4314},{"date":"2026-02-13","close":21.5473},{"date":"2026-02-17","close":21.4024},{"date":"2026-02-18","close":21.4604},{"date":"2026-02-19","close":21.4793},{"date":"2026-02-20","close":21.441},{"date":"2026-02-23","close":21.5183},{"date":"2026-02-24","close":21.4121},{"date":"2026-02-25","close":21.3927},{"date":"2026-02-26","close":21.4217},{"date":"2026-02-27","close":20.7743},{"date":"2026-03-02","close":21.1705},{"date":"2026-03-03","close":21.1125},{"date":"2026-03-04","close":21.3541},{"date":"2026-03-05","close":21.3406},{"date":"2026-03-06","close":21.4121},{"date":"2026-03-09","close":21.4604},{"date":"2026-03-10","close":21.499},{"date":"2026-03-11","close":21.4604},{"date":"2026-03-13","close":21.4507},{"date":"2026-03-16","close":21.586},{"date":"2026-03-17","close":21.4507},{"date":"2026-03-18","close":21.3154},{"date":"2026-03-19","close":21.4217},{"date":"2026-03-20","close":21.4024},{"date":"2026-03-23","close":21.3541},{"date":"2026-03-24","close":21.2091},{"date":"2026-03-25","close":21.2188},{"date":"2026-03-26","close":21.1995},{"date":"2026-03-27","close":21.1705},{"date":"2026-03-30","close":21.1318},{"date":"2026-03-31","close":21.0545},{"date":"2026-04-01","close":21.1802},{"date":"2026-04-02","close":21.1512},{"date":"2026-04-06","close":21.2091},{"date":"2026-04-07","close":21.2188},{"date":"2026-04-08","close":21.5473},{"date":"2026-04-09","close":21.4797},{"date":"2026-04-10","close":21.6633},{"date":"2026-04-13","close":21.644},{"date":"2026-04-14","close":21.7792},{"date":"2026-04-15","close":22.0407},{"date":"2026-04-16","close":22.0063},{"date":"2026-04-17","close":22.1685},{"date":"2026-04-20","close":22.2865},{"date":"2026-04-21","close":22.1882},{"date":"2026-04-22","close":22.4438},{"date":"2026-04-23","close":22.6109},{"date":"2026-04-24","close":22.8075},{"date":"2026-04-27","close":22.7879},{"date":"2026-04-28","close":22.7092},{"date":"2026-04-29","close":22.6994},{"date":"2026-04-30","close":22.8567},{"date":"2026-05-01","close":23.0041},{"date":"2026-05-04","close":22.8665},{"date":"2026-05-05","close":22.8813},{"date":"2026-05-06","close":22.9943},{"date":"2026-05-07","close":23.1123},{"date":"2026-05-08","close":22.9845},{"date":"2026-05-11","close":22.8567},{"date":"2026-05-12","close":22.6699},{"date":"2026-05-13","close":22.6699},{"date":"2026-05-14","close":22.7387},{"date":"2026-05-15","close":22.6207},{"date":"2026-05-18","close":22.7977},{"date":"2026-05-19","close":22.8763},{"date":"2026-05-20","close":22.9452},{"date":"2026-05-21","close":23.0041},{"date":"2026-05-22","close":22.9255},{"date":"2026-05-26","close":22.9746},{"date":"2026-05-27","close":22.7909},{"date":"2026-05-28","close":22.8468},{"date":"2026-05-29","close":22.4831},{"date":"2026-06-01","close":22.6011},{"date":"2026-06-02","close":22.4536},{"date":"2026-06-03","close":22.4536},{"date":"2026-06-04","close":22.3946},{"date":"2026-06-05","close":22.3455},{"date":"2026-06-08","close":22.4143},{"date":"2026-06-09","close":22.3553},{"date":"2026-06-10","close":22.3946},{"date":"2026-06-11","close":22.4536},{"date":"2026-06-12","close":22.316},{"date":"2026-06-15","close":22.3946},{"date":"2026-06-16","close":22.3651},{"date":"2026-06-17","close":22.3946},{"date":"2026-06-18","close":22.4684},{"date":"2026-06-22","close":22.5028},{"date":"2026-06-23","close":22.3553},{"date":"2026-06-24","close":22.08},{"date":"2026-06-25","close":22.1685},{"date":"2026-06-26","close":22.0112},{"date":"2026-06-29","close":22.1194},{"date":"2026-06-30","close":21.9326},{"date":"2026-07-01","close":22.2865},{"date":"2026-07-02","close":22.316},{"date":"2026-07-06","close":22.5077},{"date":"2026-07-07","close":22.1292},{"date":"2026-07-08","close":22.3848},{"date":"2026-07-09","close":22.4143},{"date":"2026-07-10","close":22.5126},{"date":"2026-07-13","close":22.5716},{"date":"2026-07-14","close":22.5519},{"date":"2026-07-15","close":22.7},{"date":"2026-07-16","close":22.77},{"date":"2026-07-17","close":22.5},{"date":"2026-07-20","close":22.4},{"date":"2026-07-21","close":22.52},{"date":"2026-07-22","close":22.31},{"date":"2026-07-23","close":22.26},{"date":"2026-07-24","close":22.25},{"date":"2026-07-27","close":22.3},{"date":"2026-07-28","close":22.22},{"date":"2026-07-29","close":22.24},{"date":"2026-07-30","close":22.6},{"date":"2026-07-31","close":22.54},{"date":"2026-08-03","close":22.42},{"date":"2026-08-04","close":22.4},{"date":"2026-08-05","close":22.42},{"date":"2026-08-06","close":22.3},{"date":"2026-08-07","close":22.385},{"date":"2026-08-10","close":22.26},{"date":"2026-08-11","close":22.2},{"date":"2026-08-12","close":22.23},{"date":"2026-08-13","close":22.3},{"date":"2026-08-14","close":22.25},{"date":"2026-08-17","close":22.26},{"date":"2026-08-18","close":22.35},{"date":"2026-08-19","close":22.2},{"date":"2026-08-20","close":22.34},{"date":"2026-08-21","close":22.34},{"date":"2026-08-24","close":22.37},{"date":"2026-08-25","close":22.4},{"date":"2026-08-26","close":22.38},{"date":"2026-08-27","close":22.37},{"date":"2026-08-28","close":22.38},{"date":"2026-08-31","close":22.62},{"date":"2026-09-01","close":22.61},{"date":"2026-09-02","close":22.6},{"date":"2026-09-03","close":22.51},{"date":"2026-09-04","close":22.5096},{"date":"2026-09-08","close":22.37},{"date":"2026-09-09","close":22.5},{"date":"2026-09-10","close":22.39},{"date":"2026-09-11","close":22.35},{"date":"2026-09-14","close":22.36},{"date":"2026-09-15","close":22.31},{"date":"2026-09-16","close":22.21},{"date":"2026-09-17","close":22.245},{"date":"2026-09-18","close":22.18},{"date":"2026-09-21","close":22.15},{"date":"2026-09-22","close":22.12},{"date":"2026-09-23","close":21.82},{"date":"2026-09-24","close":21.6},{"date":"2026-09-25","close":21.04},{"date":"2026-09-28","close":20.4202},{"date":"2026-09-29","close":20.3424},{"date":"2026-09-30","close":19.9141},{"date":"2026-10-01","close":19.1355},{"date":"2026-10-02","close":18.0551},{"date":"2026-10-05","close":17.6852},{"date":"2026-10-06","close":17.7144},{"date":"2026-10-07","close":16.7314},{"date":"2026-10-08","close":15.8262},{"date":"2026-10-09","close":14.629},{"date":"2026-10-12","close":14.4927},{"date":"2026-10-13","close":13.9233},{"date":"2026-10-14","close":13.6751},{"date":"2026-10-15","close":14.25},{"date":"2026-10-16","close":14.6},{"date":"2026-10-19","close":14.305},{"date":"2026-10-20","close":14.97},{"date":"2026-10-21","close":15.11}],"chart_data":[{"date":"2024-10-23","open":20.2,"high":20.37,"low":19.95,"close":20.29,"volume":17008,"rsi_14":71.77,"sma_20":19.71,"sma_60":19.04,"sma_120":19.31},{"date":"2024-10-24","open":20.2,"high":20.3,"low":20.02,"close":20.04,"volume":15950,"rsi_14":61.24,"sma_20":19.74,"sma_60":19.06,"sma_120":19.31},{"date":"2024-10-25","open":20.05,"high":20.37,"low":20.04,"close":20.3,"volume":15699,"rsi_14":67.42,"sma_20":19.79,"sma_60":19.08,"sma_120":19.32},{"date":"2024-10-28","open":20.39,"high":20.4,"low":20.15,"close":20.36,"volume":18049,"rsi_14":65.18,"sma_20":19.83,"sma_60":19.11,"sma_120":19.32},{"date":"2024-10-29","open":20.36,"high":20.49,"low":20.2,"close":20.49,"volume":15877,"rsi_14":68.24,"sma_20":19.88,"sma_60":19.15,"sma_120":19.33},{"date":"2024-10-30","open":20.49,"high":20.54,"low":20.29,"close":20.48,"volume":17682,"rsi_14":66.78,"sma_20":19.94,"sma_60":19.18,"sma_120":19.35},{"date":"2024-10-31","open":20.47,"high":20.9,"low":20.22,"close":20.69,"volume":33325,"rsi_14":66.26,"sma_20":20.0,"sma_60":19.21,"sma_120":19.36},{"date":"2024-11-01","open":20.64,"high":21.0,"low":20.04,"close":20.52,"volume":20739,"rsi_14":60.9,"sma_20":20.05,"sma_60":19.23,"sma_120":19.37},{"date":"2024-11-04","open":20.5,"high":20.7,"low":20.22,"close":20.22,"volume":28369,"rsi_14":65.78,"sma_20":20.09,"sma_60":19.26,"sma_120":19.37},{"date":"2024-11-05","open":20.55,"high":20.95,"low":20.55,"close":20.87,"volume":20367,"rsi_14":73.22,"sma_20":20.15,"sma_60":19.3,"sma_120":19.38},{"date":"2024-11-06","open":20.67,"high":20.8,"low":20.28,"close":20.55,"volume":23956,"rsi_14":63.19,"sma_20":20.19,"sma_60":19.33,"sma_120":19.39},{"date":"2024-11-07","open":20.48,"high":20.9,"low":20.45,"close":20.45,"volume":12055,"rsi_14":57.74,"sma_20":20.23,"sma_60":19.36,"sma_120":19.39},{"date":"2024-11-08","open":20.75,"high":20.95,"low":20.63,"close":20.63,"volume":13935,"rsi_14":60.23,"sma_20":20.26,"sma_60":19.4,"sma_120":19.4},{"date":"2024-11-11","open":20.7,"high":20.95,"low":20.47,"close":20.47,"volume":16158,"rsi_14":54.68,"sma_20":20.28,"sma_60":19.43,"sma_120":19.4},{"date":"2024-11-12","open":20.6,"high":20.8,"low":20.14,"close":20.4,"volume":24866,"rsi_14":51.92,"sma_20":20.32,"sma_60":19.47,"sma_120":19.41},{"date":"2024-11-13","open":20.76,"high":20.85,"low":20.15,"close":20.15,"volume":22104,"rsi_14":51.92,"sma_20":20.35,"sma_60":19.5,"sma_120":19.41},{"date":"2024-11-14","open":20.27,"high":21.0,"low":20.15,"close":20.15,"volume":38427,"rsi_14":47.12,"sma_20":20.37,"sma_60":19.54,"sma_120":19.41},{"date":"2024-11-15","open":20.09,"high":20.39,"low":20.0,"close":20.21,"volume":22015,"rsi_14":47.12,"sma_20":20.38,"sma_60":19.57,"sma_120":19.42},{"date":"2024-11-18","open":20.25,"high":20.6,"low":20.25,"close":20.31,"volume":37022,"rsi_14":46.56,"sma_20":20.39,"sma_60":19.61,"sma_120":19.42},{"date":"2024-11-19","open":20.4,"high":20.53,"low":20.31,"close":20.35,"volume":31027,"rsi_14":47.44,"sma_20":20.4,"sma_60":19.64,"sma_120":19.42},{"date":"2024-11-20","open":20.4,"high":20.5,"low":20.34,"close":20.43,"volume":20843,"rsi_14":44.76,"sma_20":20.4,"sma_60":19.68,"sma_120":19.42},{"date":"2024-11-21","open":20.5,"high":20.7,"low":20.5,"close":20.61,"volume":35596,"rsi_14":51.81,"sma_20":20.43,"sma_60":19.71,"sma_120":19.43},{"date":"2024-11-22","open":20.62,"high":20.94,"low":20.4,"close":20.4,"volume":21385,"rsi_14":53.75,"sma_20":20.44,"sma_60":19.74,"sma_120":19.43},{"date":"2024-11-25","open":20.51,"high":21.1,"low":20.51,"close":20.84,"volume":37827,"rsi_14":49.32,"sma_20":20.46,"sma_60":19.78,"sma_120":19.44},{"date":"2024-11-26","open":20.85,"high":21.2,"low":20.81,"close":21.2,"volume":31008,"rsi_14":64.57,"sma_20":20.5,"sma_60":19.83,"sma_120":19.46},{"date":"2024-11-27","open":21.21,"high":21.4,"low":21.1,"close":21.25,"volume":25769,"rsi_14":68.35,"sma_20":20.54,"sma_60":19.87,"sma_120":19.47},{"date":"2024-11-29","open":21.19,"high":21.44,"low":20.64,"close":20.64,"volume":115856,"rsi_14":50.19,"sma_20":20.53,"sma_60":19.91,"sma_120":19.48},{"date":"2024-12-02","open":20.8,"high":21.2,"low":20.8,"close":21.1,"volume":26230,"rsi_14":60.82,"sma_20":20.56,"sma_60":19.95,"sma_120":19.49},{"date":"2024-12-03","open":21.19,"high":21.33,"low":20.87,"close":21.06,"volume":21353,"rsi_14":61.46,"sma_20":20.6,"sma_60":19.99,"sma_120":19.5},{"date":"2024-12-04","open":21.1,"high":21.44,"low":21.1,"close":21.34,"volume":29889,"rsi_14":70.45,"sma_20":20.63,"sma_60":20.03,"sma_120":19.51},{"date":"2024-12-05","open":21.36,"high":21.6,"low":21.35,"close":21.35,"volume":27205,"rsi_14":70.55,"sma_20":20.67,"sma_60":20.07,"sma_120":19.52},{"date":"2024-12-06","open":21.5,"high":21.66,"low":21.21,"close":21.21,"volume":27437,"rsi_14":66.67,"sma_20":20.71,"sma_60":20.11,"sma_120":19.53},{"date":"2024-12-09","open":21.32,"high":21.78,"low":21.31,"close":21.78,"volume":20933,"rsi_14":71.16,"sma_20":20.76,"sma_60":20.15,"sma_120":19.55},{"date":"2024-12-10","open":21.68,"high":22.23,"low":21.68,"close":22.03,"volume":25376,"rsi_14":72.83,"sma_20":20.84,"sma_60":20.19,"sma_120":19.56},{"date":"2024-12-11","open":21.93,"high":22.25,"low":21.93,"close":22.25,"volume":15674,"rsi_14":73.82,"sma_20":20.93,"sma_60":20.24,"sma_120":19.58},{"date":"2024-12-12","open":22.24,"high":22.71,"low":22.18,"close":22.38,"volume":17420,"rsi_14":73.47,"sma_20":21.04,"sma_60":20.29,"sma_120":19.6},{"date":"2024-12-13","open":22.38,"high":22.53,"low":21.82,"close":22.34,"volume":25808,"rsi_14":76.94,"sma_20":21.15,"sma_60":20.34,"sma_120":19.62},{"date":"2024-12-16","open":22.34,"high":22.79,"low":22.3,"close":22.79,"volume":19105,"rsi_14":77.01,"sma_20":21.28,"sma_60":20.4,"sma_120":19.65},{"date":"2024-12-17","open":22.7,"high":22.94,"low":22.5,"close":22.94,"volume":18327,"rsi_14":75.59,"sma_20":21.41,"sma_60":20.47,"sma_120":19.68},{"date":"2024-12-18","open":22.92,"high":22.98,"low":22.42,"close":22.75,"volume":27386,"rsi_14":71.19,"sma_20":21.53,"sma_60":20.53,"sma_120":19.7},{"date":"2024-12-19","open":22.58,"high":23.04,"low":22.41,"close":23.04,"volume":31904,"rsi_14":87.27,"sma_20":21.67,"sma_60":20.59,"sma_120":19.73},{"date":"2024-12-20","open":22.87,"high":23.04,"low":22.68,"close":22.93,"volume":19088,"rsi_14":81.88,"sma_20":21.78,"sma_60":20.65,"sma_120":19.76},{"date":"2024-12-23","open":22.97,"high":23.1,"low":22.85,"close":23.0,"volume":20449,"rsi_14":83.45,"sma_20":21.91,"sma_60":20.71,"sma_120":19.78},{"date":"2024-12-24","open":23.08,"high":23.09,"low":22.96,"close":23.0,"volume":27508,"rsi_14":81.68,"sma_20":22.02,"sma_60":20.77,"sma_120":19.8},{"date":"2024-12-26","open":23.05,"high":23.1,"low":22.7,"close":23.01,"volume":34903,"rsi_14":81.68,"sma_20":22.11,"sma_60":20.83,"sma_120":19.83},{"date":"2024-12-27","open":22.88,"high":23.05,"low":22.78,"close":23.0,"volume":24880,"rsi_14":85.94,"sma_20":22.2,"sma_60":20.89,"sma_120":19.85},{"date":"2024-12-30","open":22.83,"high":23.08,"low":22.7,"close":23.08,"volume":42670,"rsi_14":82.5,"sma_20":22.32,"sma_60":20.95,"sma_120":19.87},{"date":"2024-12-31","open":22.91,"high":23.14,"low":22.5,"close":22.84,"volume":136677,"rsi_14":70.35,"sma_20":22.41,"sma_60":21.01,"sma_120":19.89},{"date":"2025-01-02","open":22.84,"high":23.12,"low":22.84,"close":23.12,"volume":23913,"rsi_14":71.22,"sma_20":22.51,"sma_60":21.07,"sma_120":19.93},{"date":"2025-01-03","open":23.08,"high":23.29,"low":22.89,"close":22.97,"volume":22572,"rsi_14":64.25,"sma_20":22.59,"sma_60":21.12,"sma_120":19.97},{"date":"2025-01-06","open":23.05,"high":23.26,"low":22.95,"close":23.15,"volume":33094,"rsi_14":68.33,"sma_20":22.68,"sma_60":21.18,"sma_120":20.0},{"date":"2025-01-07","open":23.16,"high":23.22,"low":22.97,"close":23.2,"volume":20103,"rsi_14":61.33,"sma_20":22.78,"sma_60":21.24,"sma_120":20.04},{"date":"2025-01-08","open":23.19,"high":23.3,"low":23.18,"close":23.18,"volume":14571,"rsi_14":57.22,"sma_20":22.85,"sma_60":21.29,"sma_120":20.08},{"date":"2025-01-10","open":23.18,"high":23.19,"low":22.54,"close":22.8,"volume":19857,"rsi_14":51.34,"sma_20":22.89,"sma_60":21.34,"sma_120":20.11},{"date":"2025-01-13","open":22.61,"high":22.75,"low":22.31,"close":22.32,"volume":28520,"rsi_14":32.52,"sma_20":22.89,"sma_60":21.38,"sma_120":20.15},{"date":"2025-01-14","open":22.43,"high":22.58,"low":22.31,"close":22.49,"volume":32144,"rsi_14":39.62,"sma_20":22.9,"sma_60":21.43,"sma_120":20.18},{"date":"2025-01-15","open":22.3,"high":22.34,"low":22.0,"close":22.18,"volume":19873,"rsi_14":32.63,"sma_20":22.89,"sma_60":21.47,"sma_120":20.21},{"date":"2025-01-16","open":22.2,"high":22.6,"low":22.03,"close":22.19,"volume":20102,"rsi_14":32.93,"sma_20":22.86,"sma_60":21.51,"sma_120":20.24},{"date":"2025-01-17","open":22.57,"high":22.57,"low":22.12,"close":22.12,"volume":20795,"rsi_14":31.69,"sma_20":22.82,"sma_60":21.54,"sma_120":20.27},{"date":"2025-01-21","open":22.16,"high":22.2,"low":22.11,"close":22.2,"volume":72493,"rsi_14":34.01,"sma_20":22.79,"sma_60":21.57,"sma_120":20.3},{"date":"2025-01-22","open":22.25,"high":22.3,"low":22.07,"close":22.24,"volume":6687,"rsi_14":32.93,"sma_20":22.75,"sma_60":21.61,"sma_120":20.32},{"date":"2025-01-23","open":22.31,"high":22.33,"low":22.2,"close":22.25,"volume":13515,"rsi_14":36.78,"sma_20":22.72,"sma_60":21.64,"sma_120":20.35},{"date":"2025-01-24","open":22.34,"high":22.34,"low":22.26,"close":22.32,"volume":5360,"rsi_14":30.21,"sma_20":22.68,"sma_60":21.68,"sma_120":20.38},{"date":"2025-01-27","open":22.15,"high":22.46,"low":22.12,"close":22.46,"volume":28387,"rsi_14":37.32,"sma_20":22.66,"sma_60":21.71,"sma_120":20.41},{"date":"2025-01-28","open":22.46,"high":22.75,"low":22.28,"close":22.65,"volume":12384,"rsi_14":37.63,"sma_20":22.64,"sma_60":21.75,"sma_120":20.45},{"date":"2025-01-29","open":22.7,"high":22.7,"low":22.39,"close":22.55,"volume":24459,"rsi_14":34.31,"sma_20":22.62,"sma_60":21.78,"sma_120":20.48},{"date":"2025-01-30","open":22.6,"high":22.99,"low":22.55,"close":22.8,"volume":11764,"rsi_14":41.7,"sma_20":22.6,"sma_60":21.82,"sma_120":20.51},{"date":"2025-01-31","open":22.75,"high":22.85,"low":22.32,"close":22.36,"volume":25278,"rsi_14":40.68,"sma_20":22.58,"sma_60":21.85,"sma_120":20.54},{"date":"2025-02-03","open":22.39,"high":22.8,"low":22.12,"close":22.17,"volume":23980,"rsi_14":46.38,"sma_20":22.53,"sma_60":21.88,"sma_120":20.57},{"date":"2025-02-04","open":22.18,"high":22.52,"low":22.13,"close":22.2,"volume":34751,"rsi_14":42.49,"sma_20":22.49,"sma_60":21.9,"sma_120":20.6},{"date":"2025-02-05","open":22.27,"high":22.3,"low":22.14,"close":22.22,"volume":141608,"rsi_14":51.22,"sma_20":22.45,"sma_60":21.93,"sma_120":20.63},{"date":"2025-02-06","open":22.25,"high":22.38,"low":22.18,"close":22.36,"volume":22372,"rsi_14":54.79,"sma_20":22.4,"sma_60":21.96,"sma_120":20.66},{"date":"2025-02-07","open":22.38,"high":22.46,"low":22.23,"close":22.36,"volume":5884,"rsi_14":57.06,"sma_20":22.36,"sma_60":21.99,"sma_120":20.69},{"date":"2025-02-10","open":22.49,"high":22.53,"low":22.25,"close":22.28,"volume":9025,"rsi_14":52.35,"sma_20":22.34,"sma_60":22.02,"sma_120":20.73},{"date":"2025-02-11","open":22.38,"high":22.52,"low":22.31,"close":22.47,"volume":20291,"rsi_14":56.22,"sma_20":22.34,"sma_60":22.06,"sma_120":20.76},{"date":"2025-02-12","open":22.24,"high":22.59,"low":22.22,"close":22.53,"volume":16737,"rsi_14":57.37,"sma_20":22.35,"sma_60":22.1,"sma_120":20.8},{"date":"2025-02-13","open":22.51,"high":22.51,"low":22.23,"close":22.45,"volume":3788,"rsi_14":53.4,"sma_20":22.36,"sma_60":22.13,"sma_120":20.84},{"date":"2025-02-14","open":22.56,"high":22.83,"low":22.48,"close":22.83,"volume":5674,"rsi_14":58.61,"sma_20":22.39,"sma_60":22.18,"sma_120":20.87},{"date":"2025-02-18","open":22.79,"high":22.79,"low":22.34,"close":22.38,"volume":13851,"rsi_14":44.31,"sma_20":22.4,"sma_60":22.21,"sma_120":20.91},{"date":"2025-02-19","open":22.5,"high":22.8,"low":22.3,"close":22.48,"volume":11881,"rsi_14":48.45,"sma_20":22.42,"sma_60":22.25,"sma_120":20.95},{"date":"2025-02-20","open":22.48,"high":22.7,"low":22.27,"close":22.63,"volume":16101,"rsi_14":46.34,"sma_20":22.44,"sma_60":22.28,"sma_120":20.98},{"date":"2025-02-21","open":22.6,"high":22.65,"low":21.85,"close":22.17,"volume":158203,"rsi_14":45.94,"sma_20":22.43,"sma_60":22.31,"sma_120":21.01},{"date":"2025-02-24","open":22.06,"high":22.5,"low":21.94,"close":22.17,"volume":36427,"rsi_14":50.0,"sma_20":22.43,"sma_60":22.34,"sma_120":21.04},{"date":"2025-02-25","open":22.34,"high":22.5,"low":22.21,"close":22.32,"volume":17545,"rsi_14":52.64,"sma_20":22.42,"sma_60":22.36,"sma_120":21.07},{"date":"2025-02-26","open":22.45,"high":22.61,"low":22.4,"close":22.48,"volume":10416,"rsi_14":55.39,"sma_20":22.41,"sma_60":22.39,"sma_120":21.11},{"date":"2025-02-27","open":22.53,"high":22.62,"low":22.42,"close":22.42,"volume":2720,"rsi_14":51.29,"sma_20":22.4,"sma_60":22.41,"sma_120":21.14},{"date":"2025-02-28","open":22.55,"high":22.75,"low":22.4,"close":22.47,"volume":25582,"rsi_14":52.31,"sma_20":22.39,"sma_60":22.44,"sma_120":21.17},{"date":"2025-03-03","open":22.6,"high":22.8,"low":22.48,"close":22.63,"volume":17909,"rsi_14":57.11,"sma_20":22.4,"sma_60":22.46,"sma_120":21.2},{"date":"2025-03-04","open":22.54,"high":22.75,"low":22.51,"close":22.66,"volume":14186,"rsi_14":54.13,"sma_20":22.42,"sma_60":22.49,"sma_120":21.24},{"date":"2025-03-05","open":22.78,"high":22.79,"low":22.5,"close":22.56,"volume":33554,"rsi_14":50.64,"sma_20":22.44,"sma_60":22.51,"sma_120":21.27},{"date":"2025-03-06","open":22.5,"high":22.65,"low":22.33,"close":22.33,"volume":15567,"rsi_14":47.59,"sma_20":22.45,"sma_60":22.52,"sma_120":21.3},{"date":"2025-03-07","open":22.45,"high":22.58,"low":22.28,"close":22.29,"volume":7001,"rsi_14":37.44,"sma_20":22.44,"sma_60":22.54,"sma_120":21.32},{"date":"2025-03-10","open":22.16,"high":22.21,"low":22.09,"close":22.09,"volume":10614,"rsi_14":42.48,"sma_20":22.43,"sma_60":22.55,"sma_120":21.35},{"date":"2025-03-11","open":22.2,"high":22.2,"low":21.8,"close":21.86,"volume":24825,"rsi_14":34.81,"sma_20":22.41,"sma_60":22.55,"sma_120":21.37},{"date":"2025-03-12","open":21.85,"high":22.3,"low":21.75,"close":22.03,"volume":14380,"rsi_14":35.29,"sma_20":22.39,"sma_60":22.54,"sma_120":21.39},{"date":"2025-03-13","open":22.17,"high":22.39,"low":22.0,"close":22.0,"volume":16764,"rsi_14":44.72,"sma_20":22.36,"sma_60":22.54,"sma_120":21.41},{"date":"2025-03-14","open":22.01,"high":22.23,"low":21.9,"close":21.99,"volume":12407,"rsi_14":44.44,"sma_20":22.34,"sma_60":22.53,"sma_120":21.43},{"date":"2025-03-17","open":22.0,"high":22.0,"low":21.85,"close":21.99,"volume":7732,"rsi_14":38.77,"sma_20":22.3,"sma_60":22.52,"sma_120":21.46},{"date":"2025-03-18","open":21.98,"high":21.98,"low":21.75,"close":21.95,"volume":31906,"rsi_14":30.27,"sma_20":22.28,"sma_60":22.5,"sma_120":21.48},{"date":"2025-03-19","open":22.0,"high":22.15,"low":21.9,"close":22.0,"volume":21200,"rsi_14":34.44,"sma_20":22.25,"sma_60":22.49,"sma_120":21.51},{"date":"2025-03-20","open":21.98,"high":22.03,"low":21.9,"close":21.94,"volume":9618,"rsi_14":30.51,"sma_20":22.22,"sma_60":22.47,"sma_120":21.53},{"date":"2025-03-21","open":22.0,"high":22.19,"low":21.97,"close":22.05,"volume":6397,"rsi_14":27.85,"sma_20":22.21,"sma_60":22.45,"sma_120":21.55},{"date":"2025-03-24","open":22.19,"high":22.19,"low":21.84,"close":22.0,"volume":28440,"rsi_14":25.18,"sma_20":22.2,"sma_60":22.44,"sma_120":21.57},{"date":"2025-03-25","open":22.05,"high":22.05,"low":21.81,"close":21.85,"volume":20351,"rsi_14":24.26,"sma_20":22.18,"sma_60":22.42,"sma_120":21.59},{"date":"2025-03-26","open":21.9,"high":22.15,"low":21.57,"close":21.61,"volume":31531,"rsi_14":24.09,"sma_20":22.14,"sma_60":22.39,"sma_120":21.61},{"date":"2025-03-27","open":21.64,"high":22.0,"low":21.59,"close":21.6,"volume":10926,"rsi_14":24.62,"sma_20":22.09,"sma_60":22.37,"sma_120":21.63},{"date":"2025-03-28","open":21.6,"high":21.6,"low":21.33,"close":21.45,"volume":30834,"rsi_14":25.56,"sma_20":22.04,"sma_60":22.34,"sma_120":21.65},{"date":"2025-03-31","open":21.35,"high":21.35,"low":20.86,"close":20.98,"volume":140756,"rsi_14":21.6,"sma_20":21.96,"sma_60":22.31,"sma_120":21.66},{"date":"2025-04-01","open":21.04,"high":21.3,"low":21.01,"close":21.01,"volume":12910,"rsi_14":13.81,"sma_20":21.88,"sma_60":22.28,"sma_120":21.67},{"date":"2025-04-02","open":20.95,"high":21.74,"low":20.95,"close":21.44,"volume":22812,"rsi_14":34.53,"sma_20":21.82,"sma_60":22.25,"sma_120":21.69},{"date":"2025-04-03","open":21.23,"high":21.51,"low":21.08,"close":21.24,"volume":6771,"rsi_14":31.24,"sma_20":21.77,"sma_60":22.22,"sma_120":21.7},{"date":"2025-04-04","open":20.81,"high":21.46,"low":20.76,"close":21.02,"volume":33991,"rsi_14":28.15,"sma_20":21.7,"sma_60":22.18,"sma_120":21.71},{"date":"2025-04-07","open":20.75,"high":20.95,"low":20.62,"close":20.62,"volume":24903,"rsi_14":24.26,"sma_20":21.63,"sma_60":22.14,"sma_120":21.72},{"date":"2025-04-08","open":20.74,"high":20.74,"low":20.42,"close":20.63,"volume":26185,"rsi_14":22.92,"sma_20":21.57,"sma_60":22.11,"sma_120":21.72},{"date":"2025-04-09","open":20.47,"high":20.75,"low":20.26,"close":20.75,"volume":21700,"rsi_14":27.03,"sma_20":21.51,"sma_60":22.08,"sma_120":21.73},{"date":"2025-04-10","open":20.45,"high":21.07,"low":20.45,"close":20.85,"volume":16346,"rsi_14":26.74,"sma_20":21.45,"sma_60":22.05,"sma_120":21.74},{"date":"2025-04-11","open":20.79,"high":21.34,"low":20.29,"close":20.88,"volume":13813,"rsi_14":28.16,"sma_20":21.39,"sma_60":22.03,"sma_120":21.75},{"date":"2025-04-14","open":20.92,"high":21.39,"low":20.58,"close":21.14,"volume":5931,"rsi_14":36.61,"sma_20":21.35,"sma_60":22.01,"sma_120":21.76},{"date":"2025-04-15","open":20.94,"high":21.14,"low":20.49,"close":20.67,"volume":9993,"rsi_14":33.75,"sma_20":21.29,"sma_60":21.99,"sma_120":21.76},{"date":"2025-04-16","open":20.67,"high":21.12,"low":20.67,"close":20.85,"volume":7875,"rsi_14":37.75,"sma_20":21.23,"sma_60":21.97,"sma_120":21.77},{"date":"2025-04-17","open":21.03,"high":21.18,"low":20.15,"close":20.4,"volume":7066,"rsi_14":34.38,"sma_20":21.15,"sma_60":21.94,"sma_120":21.77},{"date":"2025-04-21","open":20.28,"high":20.66,"low":20.16,"close":20.16,"volume":9849,"rsi_14":36.91,"sma_20":21.06,"sma_60":21.9,"sma_120":21.77},{"date":"2025-04-22","open":20.3,"high":20.41,"low":20.23,"close":20.28,"volume":2390,"rsi_14":38.62,"sma_20":20.97,"sma_60":21.87,"sma_120":21.77},{"date":"2025-04-23","open":20.45,"high":22.06,"low":20.37,"close":20.57,"volume":7694,"rsi_14":35.89,"sma_20":20.91,"sma_60":21.83,"sma_120":21.77},{"date":"2025-04-24","open":20.66,"high":21.1,"low":20.66,"close":20.95,"volume":11610,"rsi_14":45.55,"sma_20":20.87,"sma_60":21.81,"sma_120":21.78},{"date":"2025-04-25","open":21.0,"high":21.2,"low":20.93,"close":21.01,"volume":3678,"rsi_14":49.84,"sma_20":20.84,"sma_60":21.78,"sma_120":21.78},{"date":"2025-04-28","open":21.04,"high":21.31,"low":21.04,"close":21.3,"volume":4633,"rsi_14":61.36,"sma_20":20.84,"sma_60":21.76,"sma_120":21.79},{"date":"2025-04-29","open":21.34,"high":21.4,"low":21.15,"close":21.16,"volume":12049,"rsi_14":58.46,"sma_20":20.85,"sma_60":21.74,"sma_120":21.79},{"date":"2025-04-30","open":21.25,"high":21.48,"low":21.19,"close":21.48,"volume":9017,"rsi_14":60.98,"sma_20":20.87,"sma_60":21.72,"sma_120":21.8},{"date":"2025-05-01","open":21.47,"high":21.47,"low":21.16,"close":21.16,"volume":2542,"rsi_14":54.42,"sma_20":20.86,"sma_60":21.71,"sma_120":21.81},{"date":"2025-05-02","open":21.34,"high":21.34,"low":21.25,"close":21.25,"volume":4736,"rsi_14":55.12,"sma_20":20.86,"sma_60":21.69,"sma_120":21.81},{"date":"2025-05-05","open":21.2,"high":21.25,"low":20.94,"close":20.99,"volume":11665,"rsi_14":47.97,"sma_20":20.85,"sma_60":21.67,"sma_120":21.82},{"date":"2025-05-06","open":20.9,"high":20.9,"low":20.75,"close":20.89,"volume":6631,"rsi_14":53.4,"sma_20":20.87,"sma_60":21.64,"sma_120":21.82},{"date":"2025-05-07","open":20.88,"high":21.24,"low":20.82,"close":20.82,"volume":3996,"rsi_14":49.53,"sma_20":20.88,"sma_60":21.62,"sma_120":21.82},{"date":"2025-05-08","open":20.84,"high":21.11,"low":20.82,"close":20.88,"volume":13383,"rsi_14":58.77,"sma_20":20.88,"sma_60":21.59,"sma_120":21.82},{"date":"2025-05-09","open":20.88,"high":21.21,"low":20.88,"close":21.16,"volume":8699,"rsi_14":68.05,"sma_20":20.9,"sma_60":21.57,"sma_120":21.83},{"date":"2025-05-12","open":21.33,"high":21.33,"low":20.93,"close":21.0,"volume":49060,"rsi_14":62.79,"sma_20":20.91,"sma_60":21.55,"sma_120":21.84},{"date":"2025-05-13","open":20.95,"high":21.35,"low":20.7,"close":20.93,"volume":14907,"rsi_14":56.92,"sma_20":20.9,"sma_60":21.51,"sma_120":21.85},{"date":"2025-05-14","open":20.9,"high":20.96,"low":20.7,"close":20.7,"volume":31532,"rsi_14":44.9,"sma_20":20.9,"sma_60":21.49,"sma_120":21.85},{"date":"2025-05-15","open":20.85,"high":21.08,"low":20.53,"close":20.8,"volume":24429,"rsi_14":45.79,"sma_20":20.89,"sma_60":21.46,"sma_120":21.85},{"date":"2025-05-16","open":20.69,"high":20.9,"low":20.69,"close":20.75,"volume":17926,"rsi_14":37.79,"sma_20":20.91,"sma_60":21.43,"sma_120":21.86},{"date":"2025-05-19","open":20.0,"high":20.79,"low":20.0,"close":20.6,"volume":16170,"rsi_14":37.65,"sma_20":20.93,"sma_60":21.4,"sma_120":21.86},{"date":"2025-05-20","open":20.78,"high":20.8,"low":20.58,"close":20.63,"volume":15733,"rsi_14":28.42,"sma_20":20.95,"sma_60":21.38,"sma_120":21.86},{"date":"2025-05-21","open":20.63,"high":20.65,"low":20.3,"close":20.31,"volume":27626,"rsi_14":28.37,"sma_20":20.94,"sma_60":21.34,"sma_120":21.85},{"date":"2025-05-22","open":20.45,"high":20.55,"low":19.9,"close":20.13,"volume":131883,"rsi_14":22.88,"sma_20":20.9,"sma_60":21.3,"sma_120":21.84},{"date":"2025-05-23","open":20.14,"high":20.51,"low":20.08,"close":20.37,"volume":12230,"rsi_14":34.84,"sma_20":20.87,"sma_60":21.27,"sma_120":21.84},{"date":"2025-05-27","open":20.4,"high":20.4,"low":20.01,"close":20.25,"volume":15949,"rsi_14":34.5,"sma_20":20.81,"sma_60":21.23,"sma_120":21.83},{"date":"2025-05-28","open":20.25,"high":20.4,"low":20.05,"close":20.22,"volume":10760,"rsi_14":35.17,"sma_20":20.77,"sma_60":21.19,"sma_120":21.83},{"date":"2025-05-29","open":20.2,"high":20.31,"low":20.0,"close":20.02,"volume":11051,"rsi_14":30.15,"sma_20":20.69,"sma_60":21.15,"sma_120":21.82},{"date":"2025-05-30","open":20.0,"high":20.5,"low":20.0,"close":20.42,"volume":57267,"rsi_14":33.72,"sma_20":20.66,"sma_60":21.11,"sma_120":21.81},{"date":"2025-06-02","open":20.27,"high":20.42,"low":20.09,"close":20.42,"volume":6609,"rsi_14":36.32,"sma_20":20.61,"sma_60":21.08,"sma_120":21.8},{"date":"2025-06-03","open":20.46,"high":20.46,"low":20.1,"close":20.24,"volume":11999,"rsi_14":34.53,"sma_20":20.58,"sma_60":21.05,"sma_120":21.79},{"date":"2025-06-04","open":20.38,"high":20.46,"low":20.3,"close":20.32,"volume":2096,"rsi_14":40.83,"sma_20":20.55,"sma_60":21.02,"sma_120":21.78},{"date":"2025-06-05","open":20.38,"high":20.41,"low":20.31,"close":20.36,"volume":6293,"rsi_14":39.11,"sma_20":20.53,"sma_60":20.99,"sma_120":21.77},{"date":"2025-06-06","open":20.35,"high":20.41,"low":20.23,"close":20.38,"volume":7502,"rsi_14":40.7,"sma_20":20.5,"sma_60":20.96,"sma_120":21.75},{"date":"2025-06-09","open":20.44,"high":20.45,"low":20.31,"close":20.39,"volume":19539,"rsi_14":44.32,"sma_20":20.46,"sma_60":20.94,"sma_120":21.74},{"date":"2025-06-10","open":20.4,"high":20.52,"low":20.38,"close":20.48,"volume":11913,"rsi_14":46.07,"sma_20":20.44,"sma_60":20.91,"sma_120":21.72},{"date":"2025-06-11","open":20.54,"high":20.79,"low":20.5,"close":20.64,"volume":20014,"rsi_14":59.43,"sma_20":20.42,"sma_60":20.89,"sma_120":21.7},{"date":"2025-06-12","open":20.77,"high":20.77,"low":20.63,"close":20.63,"volume":15137,"rsi_14":65.82,"sma_20":20.42,"sma_60":20.87,"sma_120":21.68},{"date":"2025-06-13","open":20.6,"high":20.6,"low":20.4,"close":20.45,"volume":27257,"rsi_14":52.63,"sma_20":20.4,"sma_60":20.84,"sma_120":21.66},{"date":"2025-06-16","open":20.67,"high":20.67,"low":20.49,"close":20.5,"volume":3685,"rsi_14":58.62,"sma_20":20.39,"sma_60":20.82,"sma_120":21.64},{"date":"2025-06-17","open":20.68,"high":20.68,"low":20.24,"close":20.41,"volume":9740,"rsi_14":56.29,"sma_20":20.38,"sma_60":20.79,"sma_120":21.62},{"date":"2025-06-18","open":20.47,"high":20.68,"low":20.42,"close":20.42,"volume":13545,"rsi_14":65.15,"sma_20":20.37,"sma_60":20.76,"sma_120":21.6},{"date":"2025-06-20","open":20.45,"high":20.45,"low":20.21,"close":20.33,"volume":32323,"rsi_14":45.55,"sma_20":20.37,"sma_60":20.74,"sma_120":21.58},{"date":"2025-06-23","open":20.34,"high":20.38,"low":20.11,"close":20.3,"volume":21161,"rsi_14":44.23,"sma_20":20.38,"sma_60":20.72,"sma_120":21.56},{"date":"2025-06-24","open":20.29,"high":20.42,"low":20.2,"close":20.38,"volume":11609,"rsi_14":57.45,"sma_20":20.38,"sma_60":20.7,"sma_120":21.53},{"date":"2025-06-25","open":20.4,"high":20.4,"low":20.3,"close":20.33,"volume":36952,"rsi_14":50.62,"sma_20":20.38,"sma_60":20.68,"sma_120":21.51},{"date":"2025-06-26","open":20.35,"high":20.42,"low":20.35,"close":20.4,"volume":14741,"rsi_14":52.13,"sma_20":20.39,"sma_60":20.67,"sma_120":21.49},{"date":"2025-06-27","open":20.41,"high":20.42,"low":20.3,"close":20.36,"volume":87662,"rsi_14":48.7,"sma_20":20.41,"sma_60":20.66,"sma_120":21.47},{"date":"2025-06-30","open":20.35,"high":20.46,"low":20.24,"close":20.31,"volume":276507,"rsi_14":46.0,"sma_20":20.4,"sma_60":20.64,"sma_120":21.45},{"date":"2025-07-01","open":20.45,"high":20.79,"low":20.45,"close":20.72,"volume":10062,"rsi_14":59.09,"sma_20":20.42,"sma_60":20.63,"sma_120":21.43},{"date":"2025-07-02","open":20.8,"high":21.14,"low":20.62,"close":21.12,"volume":6646,"rsi_14":65.38,"sma_20":20.46,"sma_60":20.63,"sma_120":21.41},{"date":"2025-07-03","open":21.3,"high":21.31,"low":21.06,"close":21.17,"volume":9146,"rsi_14":66.87,"sma_20":20.5,"sma_60":20.64,"sma_120":21.39},{"date":"2025-07-07","open":21.01,"high":21.04,"low":20.95,"close":21.0,"volume":4535,"rsi_14":67.29,"sma_20":20.54,"sma_60":20.65,"sma_120":21.38},{"date":"2025-07-08","open":21.0,"high":21.18,"low":20.99,"close":21.11,"volume":8579,"rsi_14":68.48,"sma_20":20.57,"sma_60":20.65,"sma_120":21.37},{"date":"2025-07-09","open":21.24,"high":21.24,"low":21.17,"close":21.17,"volume":1692,"rsi_14":73.5,"sma_20":20.61,"sma_60":20.66,"sma_120":21.35},{"date":"2025-07-10","open":21.23,"high":21.28,"low":21.2,"close":21.27,"volume":5633,"rsi_14":74.85,"sma_20":20.65,"sma_60":20.66,"sma_120":21.35},{"date":"2025-07-11","open":21.38,"high":21.42,"low":21.0,"close":21.0,"volume":15972,"rsi_14":67.72,"sma_20":20.67,"sma_60":20.66,"sma_120":21.34},{"date":"2025-07-14","open":20.93,"high":21.48,"low":20.93,"close":21.2,"volume":9054,"rsi_14":71.84,"sma_20":20.7,"sma_60":20.67,"sma_120":21.33},{"date":"2025-07-15","open":20.99,"high":20.99,"low":20.82,"close":20.83,"volume":8236,"rsi_14":59.57,"sma_20":20.72,"sma_60":20.67,"sma_120":21.32},{"date":"2025-07-16","open":20.67,"high":20.9,"low":20.67,"close":20.81,"volume":6303,"rsi_14":60.34,"sma_20":20.73,"sma_60":20.68,"sma_120":21.31},{"date":"2025-07-17","open":20.9,"high":21.47,"low":20.56,"close":21.22,"volume":17301,"rsi_14":65.41,"sma_20":20.77,"sma_60":20.69,"sma_120":21.3},{"date":"2025-07-18","open":21.21,"high":21.31,"low":21.21,"close":21.29,"volume":2742,"rsi_14":67.38,"sma_20":20.82,"sma_60":20.71,"sma_120":21.29},{"date":"2025-07-21","open":21.14,"high":21.3,"low":21.14,"close":21.3,"volume":6914,"rsi_14":68.68,"sma_20":20.86,"sma_60":20.72,"sma_120":21.28},{"date":"2025-07-22","open":21.2,"high":21.31,"low":21.02,"close":21.2,"volume":6330,"rsi_14":60.26,"sma_20":20.91,"sma_60":20.73,"sma_120":21.27},{"date":"2025-07-23","open":21.15,"high":21.3,"low":21.15,"close":21.2,"volume":4145,"rsi_14":52.06,"sma_20":20.95,"sma_60":20.73,"sma_120":21.26},{"date":"2025-07-24","open":21.16,"high":21.26,"low":21.16,"close":21.23,"volume":2828,"rsi_14":51.61,"sma_20":21.0,"sma_60":20.73,"sma_120":21.24},{"date":"2025-07-25","open":21.28,"high":21.28,"low":21.21,"close":21.22,"volume":7322,"rsi_14":56.24,"sma_20":21.04,"sma_60":20.73,"sma_120":21.23},{"date":"2025-07-28","open":21.29,"high":21.3,"low":21.04,"close":21.27,"volume":4330,"rsi_14":54.64,"sma_20":21.08,"sma_60":20.73,"sma_120":21.23},{"date":"2025-07-29","open":19.69,"high":19.87,"low":19.69,"close":19.87,"volume":3141,"rsi_14":53.81,"sma_20":21.13,"sma_60":20.73,"sma_120":21.22},{"date":"2025-07-30","open":19.91,"high":20.23,"low":19.78,"close":20.14,"volume":16056,"rsi_14":58.51,"sma_20":21.17,"sma_60":20.74,"sma_120":21.21},{"date":"2025-07-31","open":20.12,"high":20.46,"low":19.96,"close":20.06,"volume":36139,"rsi_14":64.91,"sma_20":21.19,"sma_60":20.74,"sma_120":21.21},{"date":"2025-08-01","open":20.03,"high":20.11,"low":19.96,"close":19.99,"volume":4422,"rsi_14":57.07,"sma_20":21.21,"sma_60":20.75,"sma_120":21.2},{"date":"2025-08-04","open":20.06,"high":20.37,"low":20.03,"close":20.37,"volume":8054,"rsi_14":81.31,"sma_20":21.25,"sma_60":20.77,"sma_120":21.19},{"date":"2025-08-05","open":20.45,"high":20.62,"low":20.43,"close":20.61,"volume":8456,"rsi_14":84.84,"sma_20":21.3,"sma_60":20.79,"sma_120":21.19},{"date":"2025-08-06","open":20.95,"high":20.95,"low":20.78,"close":20.9,"volume":16960,"rsi_14":83.97,"sma_20":21.36,"sma_60":20.81,"sma_120":21.19},{"date":"2025-08-07","open":20.79,"high":20.79,"low":20.34,"close":20.53,"volume":4262,"rsi_14":67.21,"sma_20":21.39,"sma_60":20.83,"sma_120":21.19},{"date":"2025-08-08","open":20.31,"high":20.53,"low":20.11,"close":20.53,"volume":7966,"rsi_14":67.02,"sma_20":21.44,"sma_60":20.85,"sma_120":21.18},{"date":"2025-08-11","open":20.53,"high":20.53,"low":20.2,"close":20.39,"volume":3882,"rsi_14":65.43,"sma_20":21.48,"sma_60":20.86,"sma_120":21.18},{"date":"2025-08-12","open":20.34,"high":20.36,"low":20.16,"close":20.22,"volume":14669,"rsi_14":60.28,"sma_20":21.52,"sma_60":20.88,"sma_120":21.17},{"date":"2025-08-13","open":20.32,"high":20.32,"low":20.22,"close":20.31,"volume":4329,"rsi_14":61.43,"sma_20":21.57,"sma_60":20.9,"sma_120":21.16},{"date":"2025-08-14","open":20.22,"high":20.43,"low":20.2,"close":20.27,"volume":6107,"rsi_14":60.57,"sma_20":21.59,"sma_60":20.91,"sma_120":21.16},{"date":"2025-08-15","open":20.42,"high":20.53,"low":20.11,"close":20.3,"volume":9918,"rsi_14":60.29,"sma_20":21.62,"sma_60":20.93,"sma_120":21.15},{"date":"2025-08-18","open":20.34,"high":20.34,"low":20.29,"close":20.3,"volume":4481,"rsi_14":59.74,"sma_20":21.64,"sma_60":20.96,"sma_120":21.15},{"date":"2025-08-19","open":20.36,"high":20.5,"low":20.33,"close":20.49,"volume":5501,"rsi_14":58.27,"sma_20":21.68,"sma_60":20.99,"sma_120":21.15},{"date":"2025-08-20","open":20.53,"high":20.8,"low":20.53,"close":20.74,"volume":5214,"rsi_14":64.88,"sma_20":21.73,"sma_60":21.02,"sma_120":21.14},{"date":"2025-08-21","open":20.82,"high":20.99,"low":20.74,"close":20.9,"volume":13321,"rsi_14":69.36,"sma_20":21.79,"sma_60":21.05,"sma_120":21.14},{"date":"2025-08-22","open":20.9,"high":21.18,"low":20.85,"close":21.12,"volume":13269,"rsi_14":67.16,"sma_20":21.86,"sma_60":21.09,"sma_120":21.14},{"date":"2025-08-25","open":21.22,"high":21.26,"low":21.06,"close":21.21,"volume":8533,"rsi_14":64.7,"sma_20":21.93,"sma_60":21.14,"sma_120":21.14},{"date":"2025-08-26","open":21.25,"high":21.26,"low":21.01,"close":21.14,"volume":11341,"rsi_14":56.63,"sma_20":22.0,"sma_60":21.18,"sma_120":21.14},{"date":"2025-08-27","open":20.99,"high":21.22,"low":20.92,"close":20.93,"volume":2598,"rsi_14":62.0,"sma_20":22.04,"sma_60":21.21,"sma_120":21.15},{"date":"2025-08-28","open":21.1,"high":21.13,"low":20.95,"close":21.07,"volume":3951,"rsi_14":64.94,"sma_20":22.09,"sma_60":21.25,"sma_120":21.15},{"date":"2025-08-29","open":21.07,"high":21.12,"low":20.64,"close":20.71,"volume":84218,"rsi_14":58.06,"sma_20":22.13,"sma_60":21.28,"sma_120":21.15},{"date":"2025-09-02","open":20.71,"high":21.11,"low":20.68,"close":20.79,"volume":3861,"rsi_14":64.72,"sma_20":22.16,"sma_60":21.31,"sma_120":21.15},{"date":"2025-09-03","open":20.72,"high":21.1,"low":20.72,"close":21.03,"volume":3696,"rsi_14":67.32,"sma_20":22.18,"sma_60":21.35,"sma_120":21.16},{"date":"2025-09-04","open":21.06,"high":21.06,"low":20.85,"close":20.98,"volume":6673,"rsi_14":67.03,"sma_20":22.18,"sma_60":21.38,"sma_120":21.16},{"date":"2025-09-05","open":21.04,"high":21.22,"low":20.99,"close":20.99,"volume":6579,"rsi_14":66.72,"sma_20":22.21,"sma_60":21.42,"sma_120":21.16},{"date":"2025-09-08","open":20.99,"high":21.38,"low":20.98,"close":21.38,"volume":8030,"rsi_14":72.01,"sma_20":22.25,"sma_60":21.46,"sma_120":21.17},{"date":"2025-09-09","open":21.34,"high":21.44,"low":21.27,"close":21.33,"volume":5938,"rsi_14":68.0,"sma_20":22.31,"sma_60":21.49,"sma_120":21.18},{"date":"2025-09-10","open":21.34,"high":21.37,"low":21.27,"close":21.36,"volume":4468,"rsi_14":64.68,"sma_20":22.37,"sma_60":21.53,"sma_120":21.19},{"date":"2025-09-11","open":21.26,"high":21.37,"low":20.88,"close":21.32,"volume":11644,"rsi_14":60.56,"sma_20":22.42,"sma_60":21.57,"sma_120":21.2},{"date":"2025-09-12","open":21.37,"high":21.37,"low":21.21,"close":21.34,"volume":1674,"rsi_14":56.14,"sma_20":22.48,"sma_60":21.61,"sma_120":21.2},{"date":"2025-09-15","open":21.37,"high":21.37,"low":20.89,"close":21.33,"volume":7539,"rsi_14":53.4,"sma_20":22.53,"sma_60":21.65,"sma_120":21.21},{"date":"2025-09-16","open":21.23,"high":21.3,"low":21.2,"close":21.29,"volume":8497,"rsi_14":54.31,"sma_20":22.59,"sma_60":21.7,"sma_120":21.22},{"date":"2025-09-17","open":21.24,"high":21.32,"low":21.18,"close":21.32,"volume":3244,"rsi_14":63.06,"sma_20":22.63,"sma_60":21.74,"sma_120":21.23},{"date":"2025-09-18","open":21.23,"high":21.32,"low":21.2,"close":21.32,"volume":4265,"rsi_14":59.26,"sma_20":22.66,"sma_60":21.78,"sma_120":21.24},{"date":"2025-09-19","open":21.32,"high":21.32,"low":21.18,"close":21.24,"volume":3551,"rsi_14":73.96,"sma_20":22.68,"sma_60":21.82,"sma_120":21.25},{"date":"2025-09-22","open":21.19,"high":21.37,"low":21.19,"close":21.37,"volume":5167,"rsi_14":75.24,"sma_20":22.69,"sma_60":21.86,"sma_120":21.26},{"date":"2025-09-23","open":21.25,"high":21.32,"low":21.21,"close":21.32,"volume":2276,"rsi_14":65.06,"sma_20":22.7,"sma_60":21.9,"sma_120":21.28},{"date":"2025-09-24","open":21.24,"high":21.34,"low":21.23,"close":21.34,"volume":5312,"rsi_14":69.41,"sma_20":22.71,"sma_60":21.95,"sma_120":21.29},{"date":"2025-09-25","open":21.36,"high":21.38,"low":21.27,"close":21.32,"volume":13166,"rsi_14":67.69,"sma_20":22.73,"sma_60":21.98,"sma_120":21.31},{"date":"2025-09-26","open":21.24,"high":21.25,"low":21.18,"close":21.24,"volume":5287,"rsi_14":37.86,"sma_20":22.74,"sma_60":22.01,"sma_120":21.32},{"date":"2025-09-29","open":21.24,"high":21.38,"low":21.24,"close":21.27,"volume":8460,"rsi_14":45.31,"sma_20":22.77,"sma_60":22.04,"sma_120":21.34},{"date":"2025-09-30","open":21.27,"high":21.44,"low":21.09,"close":21.09,"volume":16270,"rsi_14":32.08,"sma_20":22.78,"sma_60":22.06,"sma_120":21.35},{"date":"2025-10-01","open":21.09,"high":21.48,"low":21.09,"close":21.48,"volume":17004,"rsi_14":57.17,"sma_20":22.81,"sma_60":22.09,"sma_120":21.37},{"date":"2025-10-02","open":21.36,"high":21.52,"low":21.27,"close":21.38,"volume":6588,"rsi_14":51.78,"sma_20":22.83,"sma_60":22.12,"sma_120":21.39},{"date":"2025-10-03","open":21.23,"high":21.38,"low":21.23,"close":21.37,"volume":2182,"rsi_14":51.57,"sma_20":22.85,"sma_60":22.15,"sma_120":21.41},{"date":"2025-10-06","open":21.25,"high":21.34,"low":21.18,"close":21.21,"volume":5157,"rsi_14":46.94,"sma_20":22.84,"sma_60":22.18,"sma_120":21.42},{"date":"2025-10-07","open":21.16,"high":21.32,"low":21.14,"close":21.16,"volume":6496,"rsi_14":43.98,"sma_20":22.83,"sma_60":22.2,"sma_120":21.44},{"date":"2025-10-08","open":21.15,"high":21.4,"low":21.15,"close":21.16,"volume":8611,"rsi_14":43.98,"sma_20":22.82,"sma_60":22.24,"sma_120":21.45},{"date":"2025-10-09","open":21.27,"high":21.38,"low":20.99,"close":20.99,"volume":7818,"rsi_14":41.34,"sma_20":22.8,"sma_60":22.26,"sma_120":21.47},{"date":"2025-10-10","open":21.19,"high":21.19,"low":20.81,"close":20.81,"volume":7975,"rsi_14":30.78,"sma_20":22.77,"sma_60":22.28,"sma_120":21.49},{"date":"2025-10-13","open":20.85,"high":21.13,"low":20.77,"close":20.77,"volume":5476,"rsi_14":30.98,"sma_20":22.74,"sma_60":22.3,"sma_120":21.5},{"date":"2025-10-14","open":20.88,"high":21.18,"low":20.85,"close":21.05,"volume":6099,"rsi_14":41.54,"sma_20":22.73,"sma_60":22.32,"sma_120":21.52},{"date":"2025-10-15","open":21.14,"high":21.27,"low":20.89,"close":21.09,"volume":11262,"rsi_14":35.19,"sma_20":22.7,"sma_60":22.34,"sma_120":21.53},{"date":"2025-10-16","open":21.1,"high":21.13,"low":21.03,"close":21.04,"volume":16286,"rsi_14":35.86,"sma_20":22.67,"sma_60":22.35,"sma_120":21.54},{"date":"2025-10-17","open":21.04,"high":21.59,"low":21.04,"close":21.5,"volume":38793,"rsi_14":47.08,"sma_20":22.66,"sma_60":22.38,"sma_120":21.55},{"date":"2025-10-20","open":21.5,"high":21.76,"low":21.42,"close":21.7,"volume":8989,"rsi_14":55.04,"sma_20":22.66,"sma_60":22.4,"sma_120":21.57},{"date":"2025-10-21","open":21.66,"high":21.69,"low":21.19,"close":21.64,"volume":23280,"rsi_14":44.87,"sma_20":22.66,"sma_60":22.43,"sma_120":21.58},{"date":"2025-10-22","open":21.44,"high":21.53,"low":21.43,"close":21.48,"volume":4610,"rsi_14":43.48,"sma_20":22.64,"sma_60":22.45,"sma_120":21.59},{"date":"2025-10-23","open":21.5,"high":21.52,"low":21.43,"close":21.43,"volume":3348,"rsi_14":42.92,"sma_20":22.63,"sma_60":22.47,"sma_120":21.6},{"date":"2025-10-24","open":21.51,"high":21.54,"low":21.37,"close":21.43,"volume":5710,"rsi_14":46.3,"sma_20":22.62,"sma_60":22.48,"sma_120":21.61},{"date":"2025-10-27","open":21.52,"high":21.52,"low":21.03,"close":21.21,"volume":5755,"rsi_14":42.74,"sma_20":22.6,"sma_60":22.5,"sma_120":21.63},{"date":"2025-10-28","open":21.22,"high":21.36,"low":21.17,"close":21.36,"volume":6425,"rsi_14":46.4,"sma_20":22.59,"sma_60":22.51,"sma_120":21.64},{"date":"2025-10-29","open":21.53,"high":21.54,"low":21.15,"close":21.23,"volume":7890,"rsi_14":47.15,"sma_20":22.56,"sma_60":22.52,"sma_120":21.65},{"date":"2025-10-30","open":21.28,"high":21.28,"low":21.08,"close":21.08,"volume":3522,"rsi_14":47.93,"sma_20":22.52,"sma_60":22.51,"sma_120":21.66},{"date":"2025-10-31","open":21.08,"high":21.08,"low":20.7,"close":20.94,"volume":91151,"rsi_14":46.03,"sma_20":22.48,"sma_60":22.51,"sma_120":21.67},{"date":"2025-11-03","open":21.14,"high":21.14,"low":20.7,"close":20.98,"volume":42963,"rsi_14":39.82,"sma_20":22.45,"sma_60":22.51,"sma_120":21.68},{"date":"2025-11-04","open":20.95,"high":21.13,"low":20.93,"close":21.08,"volume":10241,"rsi_14":49.75,"sma_20":22.42,"sma_60":22.52,"sma_120":21.69},{"date":"2025-11-05","open":21.04,"high":21.31,"low":20.98,"close":21.16,"volume":27731,"rsi_14":53.17,"sma_20":22.41,"sma_60":22.53,"sma_120":21.7},{"date":"2025-11-06","open":21.26,"high":21.26,"low":20.98,"close":21.04,"volume":11334,"rsi_14":35.5,"sma_20":22.39,"sma_60":22.54,"sma_120":21.72},{"date":"2025-11-07","open":20.98,"high":21.04,"low":20.76,"close":21.02,"volume":22821,"rsi_14":26.0,"sma_20":22.38,"sma_60":22.54,"sma_120":21.73},{"date":"2025-11-10","open":21.22,"high":21.22,"low":21.03,"close":21.12,"volume":13255,"rsi_14":32.43,"sma_20":22.38,"sma_60":22.55,"sma_120":21.74},{"date":"2025-11-11","open":21.15,"high":21.31,"low":21.12,"close":21.17,"volume":10636,"rsi_14":38.73,"sma_20":22.37,"sma_60":22.56,"sma_120":21.76},{"date":"2025-11-12","open":21.26,"high":21.27,"low":21.01,"close":21.17,"volume":9633,"rsi_14":40.15,"sma_20":22.37,"sma_60":22.57,"sma_120":21.78},{"date":"2025-11-13","open":20.99,"high":21.37,"low":20.93,"close":21.25,"volume":8673,"rsi_14":43.45,"sma_20":22.38,"sma_60":22.57,"sma_120":21.79},{"date":"2025-11-14","open":21.24,"high":21.24,"low":20.97,"close":21.09,"volume":6924,"rsi_14":45.32,"sma_20":22.36,"sma_60":22.57,"sma_120":21.81},{"date":"2025-11-17","open":21.08,"high":21.13,"low":20.93,"close":20.98,"volume":12165,"rsi_14":35.07,"sma_20":22.32,"sma_60":22.56,"sma_120":21.83},{"date":"2025-11-18","open":21.11,"high":21.21,"low":20.89,"close":20.93,"volume":9054,"rsi_14":37.6,"sma_20":22.29,"sma_60":22.55,"sma_120":21.84},{"date":"2025-11-19","open":20.95,"high":21.15,"low":20.93,"close":20.95,"volume":8383,"rsi_14":44.14,"sma_20":22.26,"sma_60":22.54,"sma_120":21.86},{"date":"2025-11-20","open":20.98,"high":21.05,"low":20.87,"close":20.97,"volume":30778,"rsi_14":51.52,"sma_20":22.23,"sma_60":22.53,"sma_120":21.87},{"date":"2025-11-21","open":20.93,"high":21.15,"low":20.89,"close":21.06,"volume":33733,"rsi_14":53.85,"sma_20":22.21,"sma_60":22.52,"sma_120":21.89},{"date":"2025-11-24","open":21.07,"high":21.12,"low":21.03,"close":21.09,"volume":8169,"rsi_14":50.52,"sma_20":22.21,"sma_60":22.52,"sma_120":21.9},{"date":"2025-11-25","open":21.04,"high":21.26,"low":21.04,"close":21.15,"volume":8200,"rsi_14":49.47,"sma_20":22.2,"sma_60":22.52,"sma_120":21.92},{"date":"2025-11-26","open":21.31,"high":21.36,"low":21.18,"close":21.22,"volume":11436,"rsi_14":60.68,"sma_20":22.2,"sma_60":22.52,"sma_120":21.94},{"date":"2025-11-28","open":21.31,"high":21.31,"low":20.93,"close":21.07,"volume":33738,"rsi_14":52.43,"sma_20":22.2,"sma_60":22.52,"sma_120":21.95},{"date":"2025-12-01","open":21.31,"high":21.31,"low":20.91,"close":21.03,"volume":2588,"rsi_14":44.79,"sma_20":22.2,"sma_60":22.51,"sma_120":21.96},{"date":"2025-12-02","open":21.03,"high":21.14,"low":20.93,"close":21.04,"volume":4608,"rsi_14":42.39,"sma_20":22.2,"sma_60":22.5,"sma_120":21.98},{"date":"2025-12-03","open":20.96,"high":21.09,"low":20.96,"close":21.03,"volume":6107,"rsi_14":41.93,"sma_20":22.2,"sma_60":22.49,"sma_120":21.99},{"date":"2025-12-04","open":21.17,"high":21.17,"low":21.04,"close":21.11,"volume":2205,"rsi_14":41.93,"sma_20":22.2,"sma_60":22.47,"sma_120":22.0},{"date":"2025-12-05","open":21.12,"high":21.12,"low":20.98,"close":21.03,"volume":6916,"rsi_14":46.43,"sma_20":22.2,"sma_60":22.46,"sma_120":22.02},{"date":"2025-12-08","open":21.0,"high":21.1,"low":20.98,"close":20.98,"volume":9113,"rsi_14":50.0,"sma_20":22.2,"sma_60":22.45,"sma_120":22.03},{"date":"2025-12-09","open":21.12,"high":21.17,"low":20.98,"close":21.16,"volume":7764,"rsi_14":63.04,"sma_20":22.2,"sma_60":22.44,"sma_120":22.05},{"date":"2025-12-10","open":21.04,"high":21.12,"low":20.98,"close":21.12,"volume":4356,"rsi_14":58.95,"sma_20":22.19,"sma_60":22.43,"sma_120":22.06},{"date":"2025-12-11","open":21.03,"high":21.17,"low":21.03,"close":21.17,"volume":6670,"rsi_14":60.61,"sma_20":22.19,"sma_60":22.42,"sma_120":22.08},{"date":"2025-12-12","open":21.17,"high":21.17,"low":20.98,"close":21.03,"volume":3658,"rsi_14":48.57,"sma_20":22.18,"sma_60":22.41,"sma_120":22.09},{"date":"2025-12-15","open":21.0,"high":21.08,"low":21.0,"close":21.05,"volume":11534,"rsi_14":48.33,"sma_20":22.18,"sma_60":22.4,"sma_120":22.11},{"date":"2025-12-16","open":21.08,"high":21.12,"low":21.05,"close":21.12,"volume":13083,"rsi_14":48.57,"sma_20":22.19,"sma_60":22.39,"sma_120":22.13},{"date":"2025-12-17","open":21.05,"high":21.08,"low":20.98,"close":20.98,"volume":6206,"rsi_14":38.94,"sma_20":22.19,"sma_60":22.38,"sma_120":22.14},{"date":"2025-12-18","open":21.08,"high":21.17,"low":21.03,"close":21.05,"volume":10738,"rsi_14":49.04,"sma_20":22.2,"sma_60":22.37,"sma_120":22.16},{"date":"2025-12-19","open":20.97,"high":21.24,"low":20.97,"close":21.03,"volume":6522,"rsi_14":50.0,"sma_20":22.2,"sma_60":22.35,"sma_120":22.17},{"date":"2025-12-22","open":21.0,"high":21.32,"low":20.93,"close":21.05,"volume":19400,"rsi_14":50.49,"sma_20":22.2,"sma_60":22.34,"sma_120":22.18},{"date":"2025-12-23","open":20.99,"high":21.08,"low":20.93,"close":21.05,"volume":18357,"rsi_14":50.98,"sma_20":22.2,"sma_60":22.33,"sma_120":22.18},{"date":"2025-12-24","open":20.95,"high":21.13,"low":19.8,"close":20.64,"volume":66842,"rsi_14":32.12,"sma_20":22.17,"sma_60":22.32,"sma_120":22.19},{"date":"2025-12-26","open":20.65,"high":20.8,"low":20.6,"close":20.78,"volume":15451,"rsi_14":40.97,"sma_20":22.15,"sma_60":22.3,"sma_120":22.2},{"date":"2025-12-29","open":20.65,"high":21.08,"low":20.65,"close":21.03,"volume":13655,"rsi_14":51.51,"sma_20":22.14,"sma_60":22.29,"sma_120":22.21},{"date":"2025-12-30","open":20.92,"high":21.31,"low":20.79,"close":21.11,"volume":4749,"rsi_14":48.05,"sma_20":22.15,"sma_60":22.28,"sma_120":22.21},{"date":"2025-12-31","open":21.01,"high":21.19,"low":20.65,"close":20.66,"volume":42062,"rsi_14":37.76,"sma_20":22.13,"sma_60":22.26,"sma_120":22.22},{"date":"2026-01-02","open":20.67,"high":21.06,"low":20.66,"close":20.77,"volume":7219,"rsi_14":39.6,"sma_20":22.11,"sma_60":22.25,"sma_120":22.23},{"date":"2026-01-05","open":20.73,"high":21.04,"low":20.73,"close":20.93,"volume":7322,"rsi_14":47.29,"sma_20":22.11,"sma_60":22.24,"sma_120":22.24},{"date":"2026-01-06","open":20.81,"high":20.98,"low":20.76,"close":20.89,"volume":8581,"rsi_14":45.83,"sma_20":22.1,"sma_60":22.23,"sma_120":22.25},{"date":"2026-01-07","open":20.97,"high":20.97,"low":20.79,"close":20.9,"volume":6675,"rsi_14":43.91,"sma_20":22.09,"sma_60":22.22,"sma_120":22.25},{"date":"2026-01-08","open":20.97,"high":20.97,"low":20.84,"close":20.91,"volume":7951,"rsi_14":47.81,"sma_20":22.08,"sma_60":22.22,"sma_120":22.26},{"date":"2026-01-09","open":20.87,"high":20.98,"low":20.79,"close":20.96,"volume":11069,"rsi_14":47.53,"sma_20":22.07,"sma_60":22.21,"sma_120":22.26},{"date":"2026-01-12","open":20.9,"high":20.98,"low":20.82,"close":20.91,"volume":10215,"rsi_14":46.51,"sma_20":22.06,"sma_60":22.21,"sma_120":22.27},{"date":"2026-01-13","open":20.91,"high":21.27,"low":20.86,"close":21.23,"volume":27993,"rsi_14":54.36,"sma_20":22.07,"sma_60":22.21,"sma_120":22.28},{"date":"2026-01-14","open":21.04,"high":21.3,"low":20.93,"close":21.3,"volume":12316,"rsi_14":55.78,"sma_20":22.08,"sma_60":22.21,"sma_120":22.29},{"date":"2026-01-15","open":21.24,"high":21.31,"low":21.11,"close":21.3,"volume":12441,"rsi_14":56.79,"sma_20":22.07,"sma_60":22.19,"sma_120":22.3},{"date":"2026-01-16","open":21.28,"high":21.48,"low":21.16,"close":21.43,"volume":26296,"rsi_14":56.59,"sma_20":22.07,"sma_60":22.18,"sma_120":22.31},{"date":"2026-01-20","open":21.38,"high":21.44,"low":21.28,"close":21.35,"volume":6508,"rsi_14":48.76,"sma_20":22.07,"sma_60":22.17,"sma_120":22.31},{"date":"2026-01-21","open":21.35,"high":21.35,"low":21.26,"close":21.3,"volume":3051,"rsi_14":45.4,"sma_20":22.07,"sma_60":22.17,"sma_120":22.32},{"date":"2026-01-22","open":21.44,"high":21.55,"low":21.26,"close":21.45,"volume":20880,"rsi_14":63.12,"sma_20":22.07,"sma_60":22.16,"sma_120":22.32},{"date":"2026-01-23","open":21.56,"high":21.75,"low":21.38,"close":21.75,"volume":35256,"rsi_14":66.87,"sma_20":22.08,"sma_60":22.16,"sma_120":22.33},{"date":"2026-01-26","open":21.75,"high":21.75,"low":21.48,"close":21.61,"volume":6434,"rsi_14":58.93,"sma_20":22.12,"sma_60":22.16,"sma_120":22.34},{"date":"2026-01-27","open":21.7,"high":21.7,"low":21.42,"close":21.51,"volume":11597,"rsi_14":56.63,"sma_20":22.13,"sma_60":22.16,"sma_120":22.34},{"date":"2026-01-28","open":21.55,"high":21.61,"low":21.55,"close":21.61,"volume":6201,"rsi_14":58.88,"sma_20":22.15,"sma_60":22.16,"sma_120":22.34},{"date":"2026-01-29","open":21.61,"high":21.61,"low":21.61,"close":21.61,"volume":5785,"rsi_14":58.68,"sma_20":22.15,"sma_60":22.17,"sma_120":22.34},{"date":"2026-01-30","open":21.61,"high":21.61,"low":21.45,"close":21.61,"volume":9078,"rsi_14":57.41,"sma_20":22.18,"sma_60":22.17,"sma_120":22.34},{"date":"2026-02-02","open":21.4,"high":21.61,"low":21.4,"close":21.55,"volume":11374,"rsi_14":57.12,"sma_20":22.2,"sma_60":22.17,"sma_120":22.35},{"date":"2026-02-03","open":21.57,"high":21.6,"low":21.44,"close":21.58,"volume":4732,"rsi_14":49.09,"sma_20":22.22,"sma_60":22.17,"sma_120":22.35},{"date":"2026-02-04","open":21.45,"high":21.49,"low":21.4,"close":21.49,"volume":13071,"rsi_14":44.33,"sma_20":22.23,"sma_60":22.18,"sma_120":22.36},{"date":"2026-02-05","open":21.49,"high":21.58,"low":21.43,"close":21.52,"volume":28952,"rsi_14":58.73,"sma_20":22.24,"sma_60":22.18,"sma_120":22.36},{"date":"2026-02-06","open":21.57,"high":21.59,"low":21.49,"close":21.58,"volume":6120,"rsi_14":56.06,"sma_20":22.26,"sma_60":22.18,"sma_120":22.37},{"date":"2026-02-09","open":21.57,"high":21.59,"low":21.49,"close":21.52,"volume":4158,"rsi_14":56.99,"sma_20":22.27,"sma_60":22.18,"sma_120":22.37},{"date":"2026-02-10","open":21.51,"high":21.55,"low":21.44,"close":21.5,"volume":39780,"rsi_14":58.59,"sma_20":22.28,"sma_60":22.18,"sma_120":22.37},{"date":"2026-02-11","open":21.5,"high":21.58,"low":21.45,"close":21.55,"volume":41185,"rsi_14":54.63,"sma_20":22.28,"sma_60":22.18,"sma_120":22.37},{"date":"2026-02-12","open":21.51,"high":21.51,"low":21.39,"close":21.43,"volume":116135,"rsi_14":31.46,"sma_20":22.26,"sma_60":22.18,"sma_120":22.37},{"date":"2026-02-13","open":21.46,"high":21.55,"low":21.39,"close":21.55,"volume":3787,"rsi_14":45.98,"sma_20":22.28,"sma_60":22.18,"sma_120":22.37},{"date":"2026-02-17","open":21.41,"high":21.55,"low":21.35,"close":21.4,"volume":38632,"rsi_14":43.96,"sma_20":22.28,"sma_60":22.18,"sma_120":22.36},{"date":"2026-02-18","open":21.48,"high":21.5,"low":21.46,"close":21.46,"volume":1403,"rsi_14":40.7,"sma_20":22.28,"sma_60":22.18,"sma_120":22.36},{"date":"2026-02-19","open":21.54,"high":21.54,"low":21.42,"close":21.48,"volume":3567,"rsi_14":42.02,"sma_20":22.29,"sma_60":22.19,"sma_120":22.36},{"date":"2026-02-20","open":21.6,"high":21.6,"low":21.39,"close":21.44,"volume":14702,"rsi_14":40.21,"sma_20":22.29,"sma_60":22.19,"sma_120":22.35},{"date":"2026-02-23","open":21.44,"high":21.52,"low":21.44,"close":21.52,"volume":7030,"rsi_14":48.39,"sma_20":22.28,"sma_60":22.19,"sma_120":22.36},{"date":"2026-02-24","open":21.54,"high":21.59,"low":21.4,"close":21.41,"volume":5166,"rsi_14":41.58,"sma_20":22.27,"sma_60":22.18,"sma_120":22.35},{"date":"2026-02-25","open":21.48,"high":21.5,"low":21.39,"close":21.39,"volume":7924,"rsi_14":44.68,"sma_20":22.26,"sma_60":22.18,"sma_120":22.35},{"date":"2026-02-26","open":21.4,"high":21.49,"low":21.34,"close":21.42,"volume":13386,"rsi_14":44.68,"sma_20":22.25,"sma_60":22.18,"sma_120":22.35},{"date":"2026-02-27","open":21.35,"high":21.59,"low":20.7,"close":20.77,"volume":126608,"rsi_14":23.21,"sma_20":22.21,"sma_60":22.17,"sma_120":22.34},{"date":"2026-03-02","open":20.97,"high":21.37,"low":20.97,"close":21.17,"volume":10506,"rsi_14":40.52,"sma_20":22.18,"sma_60":22.17,"sma_120":22.33},{"date":"2026-03-03","open":21.16,"high":21.17,"low":21.07,"close":21.11,"volume":3366,"rsi_14":39.69,"sma_20":22.16,"sma_60":22.16,"sma_120":22.32},{"date":"2026-03-04","open":21.21,"high":21.4,"low":21.2,"close":21.35,"volume":7338,"rsi_14":45.33,"sma_20":22.15,"sma_60":22.16,"sma_120":22.32},{"date":"2026-03-05","open":21.36,"high":21.36,"low":21.33,"close":21.34,"volume":2466,"rsi_14":47.69,"sma_20":22.14,"sma_60":22.16,"sma_120":22.31},{"date":"2026-03-06","open":21.43,"high":21.44,"low":21.33,"close":21.41,"volume":2329,"rsi_14":46.48,"sma_20":22.14,"sma_60":22.16,"sma_120":22.3},{"date":"2026-03-09","open":21.39,"high":21.47,"low":21.34,"close":21.46,"volume":5142,"rsi_14":51.59,"sma_20":22.13,"sma_60":22.16,"sma_120":22.3},{"date":"2026-03-10","open":21.46,"high":21.55,"low":21.35,"close":21.5,"volume":7622,"rsi_14":51.07,"sma_20":22.13,"sma_60":22.16,"sma_120":22.29},{"date":"2026-03-11","open":21.35,"high":21.55,"low":21.35,"close":21.46,"volume":4264,"rsi_14":49.48,"sma_20":22.13,"sma_60":22.16,"sma_120":22.29},{"date":"2026-03-13","open":21.45,"high":21.55,"low":21.4,"close":21.45,"volume":11116,"rsi_14":50.27,"sma_20":22.12,"sma_60":22.16,"sma_120":22.28},{"date":"2026-03-16","open":21.45,"high":21.59,"low":21.44,"close":21.59,"volume":29158,"rsi_14":51.82,"sma_20":22.13,"sma_60":22.16,"sma_120":22.28},{"date":"2026-03-17","open":21.45,"high":21.49,"low":21.41,"close":21.45,"volume":15965,"rsi_14":51.03,"sma_20":22.13,"sma_60":22.16,"sma_120":22.27},{"date":"2026-03-18","open":21.46,"high":21.46,"low":21.31,"close":21.32,"volume":26558,"rsi_14":48.07,"sma_20":22.12,"sma_60":22.16,"sma_120":22.27},{"date":"2026-03-19","open":21.33,"high":21.43,"low":21.28,"close":21.42,"volume":33785,"rsi_14":50.0,"sma_20":22.12,"sma_60":22.16,"sma_120":22.26},{"date":"2026-03-20","open":21.27,"high":21.51,"low":21.15,"close":21.4,"volume":61008,"rsi_14":71.7,"sma_20":22.12,"sma_60":22.16,"sma_120":22.26},{"date":"2026-03-23","open":21.35,"high":21.43,"low":21.2,"close":21.35,"volume":24685,"rsi_14":58.35,"sma_20":22.11,"sma_60":22.16,"sma_120":22.25},{"date":"2026-03-24","open":21.35,"high":21.35,"low":21.21,"close":21.21,"volume":15513,"rsi_14":54.07,"sma_20":22.1,"sma_60":22.15,"sma_120":22.24},{"date":"2026-03-25","open":21.35,"high":21.35,"low":21.16,"close":21.22,"volume":14595,"rsi_14":42.91,"sma_20":22.09,"sma_60":22.16,"sma_120":22.24},{"date":"2026-03-26","open":21.08,"high":21.27,"low":21.08,"close":21.2,"volume":20420,"rsi_14":42.66,"sma_20":22.08,"sma_60":22.16,"sma_120":22.23},{"date":"2026-03-27","open":21.11,"high":21.19,"low":21.06,"close":21.17,"volume":27518,"rsi_14":36.84,"sma_20":22.06,"sma_60":22.15,"sma_120":22.22},{"date":"2026-03-30","open":21.17,"high":21.18,"low":21.13,"close":21.13,"volume":3825,"rsi_14":31.91,"sma_20":22.08,"sma_60":22.15,"sma_120":22.21},{"date":"2026-03-31","open":21.15,"high":21.31,"low":20.97,"close":21.05,"volume":162992,"rsi_14":26.53,"sma_20":22.08,"sma_60":22.15,"sma_120":22.2},{"date":"2026-04-01","open":21.06,"high":21.22,"low":21.06,"close":21.18,"volume":9079,"rsi_14":36.45,"sma_20":22.08,"sma_60":22.15,"sma_120":22.2},{"date":"2026-04-02","open":21.11,"high":21.2,"low":21.11,"close":21.15,"volume":7975,"rsi_14":35.78,"sma_20":22.07,"sma_60":22.15,"sma_120":22.19},{"date":"2026-04-06","open":21.13,"high":21.26,"low":21.13,"close":21.21,"volume":4025,"rsi_14":30.69,"sma_20":22.06,"sma_60":22.15,"sma_120":22.19},{"date":"2026-04-07","open":21.11,"high":21.29,"low":21.11,"close":21.22,"volume":4957,"rsi_14":36.36,"sma_20":22.05,"sma_60":22.14,"sma_120":22.18},{"date":"2026-04-08","open":21.23,"high":21.59,"low":21.23,"close":21.55,"volume":19184,"rsi_14":61.11,"sma_20":22.06,"sma_60":22.15,"sma_120":22.18},{"date":"2026-04-09","open":21.59,"high":21.62,"low":21.48,"close":21.48,"volume":11074,"rsi_14":52.88,"sma_20":22.05,"sma_60":22.15,"sma_120":22.18},{"date":"2026-04-10","open":21.56,"high":21.77,"low":21.56,"close":21.66,"volume":21656,"rsi_14":61.16,"sma_20":22.07,"sma_60":22.16,"sma_120":22.18},{"date":"2026-04-13","open":21.64,"high":21.66,"low":21.48,"close":21.64,"volume":4713,"rsi_14":62.71,"sma_20":22.08,"sma_60":22.16,"sma_120":22.18},{"date":"2026-04-14","open":21.64,"high":21.9,"low":21.64,"close":21.78,"volume":11048,"rsi_14":75.21,"sma_20":22.09,"sma_60":22.16,"sma_120":22.18},{"date":"2026-04-15","open":21.91,"high":22.12,"low":21.83,"close":22.04,"volume":13487,"rsi_14":67.97,"sma_20":22.1,"sma_60":22.17,"sma_120":22.18},{"date":"2026-04-16","open":22.04,"high":22.11,"low":22.01,"close":22.01,"volume":11135,"rsi_14":67.18,"sma_20":22.11,"sma_60":22.17,"sma_120":22.18},{"date":"2026-04-17","open":22.11,"high":22.22,"low":22.03,"close":22.17,"volume":6878,"rsi_14":72.38,"sma_20":22.13,"sma_60":22.18,"sma_120":22.18},{"date":"2026-04-20","open":22.34,"high":22.39,"low":22.27,"close":22.29,"volume":9142,"rsi_14":76.49,"sma_20":22.16,"sma_60":22.19,"sma_120":22.18},{"date":"2026-04-21","open":22.07,"high":22.38,"low":22.07,"close":22.19,"volume":11848,"rsi_14":75.49,"sma_20":22.18,"sma_60":22.19,"sma_120":22.18},{"date":"2026-04-22","open":22.12,"high":22.46,"low":22.12,"close":22.44,"volume":11218,"rsi_14":77.41,"sma_20":22.23,"sma_60":22.2,"sma_120":22.18},{"date":"2026-04-23","open":22.51,"high":22.83,"low":22.51,"close":22.61,"volume":15947,"rsi_14":80.83,"sma_20":22.28,"sma_60":22.21,"sma_120":22.19},{"date":"2026-04-24","open":22.67,"high":22.84,"low":22.67,"close":22.81,"volume":7266,"rsi_14":82.22,"sma_20":22.34,"sma_60":22.23,"sma_120":22.19},{"date":"2026-04-27","open":22.81,"high":22.94,"low":22.79,"close":22.79,"volume":14545,"rsi_14":81.28,"sma_20":22.4,"sma_60":22.24,"sma_120":22.2},{"date":"2026-04-28","open":22.77,"high":22.77,"low":22.68,"close":22.71,"volume":3769,"rsi_14":73.67,"sma_20":22.47,"sma_60":22.25,"sma_120":22.21},{"date":"2026-04-29","open":22.85,"high":22.9,"low":22.67,"close":22.7,"volume":11351,"rsi_14":76.38,"sma_20":22.53,"sma_60":22.26,"sma_120":22.22},{"date":"2026-04-30","open":22.81,"high":23.05,"low":22.81,"close":22.86,"volume":19245,"rsi_14":75.94,"sma_20":22.6,"sma_60":22.28,"sma_120":22.23},{"date":"2026-05-01","open":22.92,"high":23.0,"low":22.92,"close":23.0,"volume":4456,"rsi_14":78.9,"sma_20":22.67,"sma_60":22.3,"sma_120":22.24},{"date":"2026-05-04","open":22.95,"high":22.95,"low":22.66,"close":22.87,"volume":7629,"rsi_14":70.81,"sma_20":22.74,"sma_60":22.31,"sma_120":22.24},{"date":"2026-05-05","open":22.79,"high":22.98,"low":22.79,"close":22.88,"volume":3493,"rsi_14":76.31,"sma_20":22.8,"sma_60":22.33,"sma_120":22.25},{"date":"2026-05-06","open":22.65,"high":22.99,"low":22.65,"close":22.99,"volume":5445,"rsi_14":79.47,"sma_20":22.86,"sma_60":22.35,"sma_120":22.26},{"date":"2026-05-07","open":22.98,"high":23.2,"low":22.98,"close":23.11,"volume":13997,"rsi_14":78.92,"sma_20":22.92,"sma_60":22.37,"sma_120":22.27},{"date":"2026-05-08","open":22.9,"high":23.19,"low":22.81,"close":22.98,"volume":33390,"rsi_14":71.26,"sma_20":22.97,"sma_60":22.39,"sma_120":22.28},{"date":"2026-05-11","open":22.95,"high":23.17,"low":22.79,"close":22.86,"volume":13690,"rsi_14":70.0,"sma_20":23.01,"sma_60":22.4,"sma_120":22.29},{"date":"2026-05-12","open":22.87,"high":22.87,"low":22.55,"close":22.67,"volume":25439,"rsi_14":57.06,"sma_20":23.04,"sma_60":22.42,"sma_120":22.3},{"date":"2026-05-13","open":22.65,"high":22.91,"low":22.6,"close":22.67,"volume":6396,"rsi_14":52.05,"sma_20":23.07,"sma_60":22.43,"sma_120":22.31},{"date":"2026-05-14","open":22.73,"high":22.81,"low":22.72,"close":22.74,"volume":12960,"rsi_14":47.37,"sma_20":23.11,"sma_60":22.45,"sma_120":22.31},{"date":"2026-05-15","open":22.56,"high":22.74,"low":22.53,"close":22.62,"volume":9528,"rsi_14":44.06,"sma_20":23.13,"sma_60":22.46,"sma_120":22.32},{"date":"2026-05-18","open":22.65,"high":22.8,"low":22.57,"close":22.8,"volume":6808,"rsi_14":52.94,"sma_20":23.16,"sma_60":22.48,"sma_120":22.33},{"date":"2026-05-19","open":22.68,"high":22.97,"low":22.67,"close":22.88,"volume":12865,"rsi_14":55.63,"sma_20":23.19,"sma_60":22.49,"sma_120":22.34},{"date":"2026-05-20","open":22.9,"high":23.04,"low":22.64,"close":22.95,"volume":8573,"rsi_14":52.98,"sma_20":23.22,"sma_60":22.51,"sma_120":22.35},{"date":"2026-05-21","open":22.82,"high":23.0,"low":22.82,"close":23.0,"volume":27286,"rsi_14":50.0,"sma_20":23.24,"sma_60":22.53,"sma_120":22.36},{"date":"2026-05-22","open":22.92,"high":23.04,"low":22.69,"close":22.93,"volume":3153,"rsi_14":52.21,"sma_20":23.24,"sma_60":22.55,"sma_120":22.37},{"date":"2026-05-26","open":22.93,"high":22.98,"low":22.84,"close":22.97,"volume":3482,"rsi_14":53.41,"sma_20":23.25,"sma_60":22.57,"sma_120":22.38},{"date":"2026-05-27","open":22.98,"high":22.98,"low":22.79,"close":22.79,"volume":964,"rsi_14":42.95,"sma_20":23.26,"sma_60":22.6,"sma_120":22.39},{"date":"2026-05-28","open":22.9,"high":22.95,"low":22.71,"close":22.85,"volume":5434,"rsi_14":40.38,"sma_20":23.26,"sma_60":22.62,"sma_120":22.39},{"date":"2026-05-29","open":22.82,"high":22.82,"low":22.48,"close":22.48,"volume":12779,"rsi_14":34.49,"sma_20":23.25,"sma_60":22.64,"sma_120":22.4},{"date":"2026-06-01","open":22.59,"high":22.71,"low":22.48,"close":22.6,"volume":3285,"rsi_14":42.04,"sma_20":23.22,"sma_60":22.66,"sma_120":22.41},{"date":"2026-06-02","open":22.49,"high":22.61,"low":22.38,"close":22.45,"volume":26854,"rsi_14":43.1,"sma_20":23.2,"sma_60":22.67,"sma_120":22.41},{"date":"2026-06-03","open":22.45,"high":22.52,"low":22.38,"close":22.45,"volume":14726,"rsi_14":43.1,"sma_20":23.18,"sma_60":22.68,"sma_120":22.42},{"date":"2026-06-04","open":22.51,"high":22.51,"low":22.2,"close":22.39,"volume":50780,"rsi_14":38.95,"sma_20":23.15,"sma_60":22.69,"sma_120":22.42},{"date":"2026-06-05","open":22.61,"high":22.61,"low":22.21,"close":22.35,"volume":25826,"rsi_14":40.75,"sma_20":23.11,"sma_60":22.7,"sma_120":22.43},{"date":"2026-06-08","open":22.37,"high":22.6,"low":22.28,"close":22.41,"volume":27027,"rsi_14":36.11,"sma_20":23.08,"sma_60":22.71,"sma_120":22.43},{"date":"2026-06-09","open":22.37,"high":22.41,"low":22.29,"close":22.36,"volume":10269,"rsi_14":30.85,"sma_20":23.06,"sma_60":22.72,"sma_120":22.44},{"date":"2026-06-10","open":22.49,"high":22.5,"low":22.32,"close":22.39,"volume":5870,"rsi_14":29.32,"sma_20":23.04,"sma_60":22.72,"sma_120":22.44},{"date":"2026-06-11","open":22.38,"high":22.45,"low":22.38,"close":22.45,"volume":2737,"rsi_14":29.32,"sma_20":23.03,"sma_60":22.73,"sma_120":22.45},{"date":"2026-06-12","open":22.38,"high":22.38,"low":22.32,"close":22.32,"volume":2191,"rsi_14":28.07,"sma_20":23.01,"sma_60":22.74,"sma_120":22.45},{"date":"2026-06-15","open":22.33,"high":22.45,"low":22.33,"close":22.39,"volume":3639,"rsi_14":29.57,"sma_20":23.0,"sma_60":22.75,"sma_120":22.46},{"date":"2026-06-16","open":22.38,"high":22.38,"low":22.33,"close":22.37,"volume":8094,"rsi_14":33.17,"sma_20":22.98,"sma_60":22.76,"sma_120":22.46},{"date":"2026-06-17","open":22.32,"high":22.5,"low":22.32,"close":22.39,"volume":4083,"rsi_14":31.75,"sma_20":22.95,"sma_60":22.78,"sma_120":22.47},{"date":"2026-06-18","open":22.37,"high":22.47,"low":22.37,"close":22.47,"volume":2876,"rsi_14":49.22,"sma_20":22.93,"sma_60":22.79,"sma_120":22.47},{"date":"2026-06-22","open":22.51,"high":22.61,"low":22.32,"close":22.5,"volume":8670,"rsi_14":44.32,"sma_20":22.9,"sma_60":22.81,"sma_120":22.48},{"date":"2026-06-23","open":22.46,"high":22.53,"low":22.32,"close":22.36,"volume":4325,"rsi_14":44.32,"sma_20":22.87,"sma_60":22.82,"sma_120":22.49},{"date":"2026-06-24","open":22.36,"high":22.43,"low":22.02,"close":22.08,"volume":44781,"rsi_14":33.62,"sma_20":22.83,"sma_60":22.83,"sma_120":22.49},{"date":"2026-06-25","open":22.13,"high":22.19,"low":21.95,"close":22.17,"volume":27064,"rsi_14":40.34,"sma_20":22.8,"sma_60":22.84,"sma_120":22.49},{"date":"2026-06-26","open":21.93,"high":22.13,"low":21.93,"close":22.01,"volume":12726,"rsi_14":36.92,"sma_20":22.76,"sma_60":22.85,"sma_120":22.5},{"date":"2026-06-29","open":22.01,"high":22.14,"low":22.01,"close":22.12,"volume":23891,"rsi_14":38.81,"sma_20":22.74,"sma_60":22.86,"sma_120":22.5},{"date":"2026-06-30","open":22.02,"high":22.23,"low":21.76,"close":21.93,"volume":269622,"rsi_14":35.37,"sma_20":22.7,"sma_60":22.87,"sma_120":22.51},{"date":"2026-07-01","open":21.97,"high":22.5,"low":21.97,"close":22.29,"volume":16768,"rsi_14":46.93,"sma_20":22.69,"sma_60":22.88,"sma_120":22.51},{"date":"2026-07-02","open":22.14,"high":22.32,"low":22.14,"close":22.32,"volume":9200,"rsi_14":46.02,"sma_20":22.69,"sma_60":22.89,"sma_120":22.52},{"date":"2026-07-06","open":22.19,"high":22.51,"low":22.19,"close":22.51,"volume":17970,"rsi_14":55.37,"sma_20":22.69,"sma_60":22.9,"sma_120":22.52},{"date":"2026-07-07","open":22.39,"high":22.45,"low":22.13,"close":22.13,"volume":10378,"rsi_14":43.63,"sma_20":22.68,"sma_60":22.91,"sma_120":22.53},{"date":"2026-07-08","open":22.17,"high":22.46,"low":22.17,"close":22.38,"volume":7397,"rsi_14":50.43,"sma_20":22.68,"sma_60":22.91,"sma_120":22.53},{"date":"2026-07-09","open":22.46,"high":22.51,"low":22.38,"close":22.41,"volume":13311,"rsi_14":50.43,"sma_20":22.68,"sma_60":22.92,"sma_120":22.54},{"date":"2026-07-10","open":22.46,"high":22.51,"low":22.41,"close":22.51,"volume":8082,"rsi_14":50.95,"sma_20":22.69,"sma_60":22.92,"sma_120":22.54},{"date":"2026-07-13","open":22.37,"high":22.59,"low":22.37,"close":22.57,"volume":8471,"rsi_14":51.46,"sma_20":22.7,"sma_60":22.93,"sma_120":22.55},{"date":"2026-07-14","open":22.48,"high":22.61,"low":22.44,"close":22.55,"volume":12078,"rsi_14":54.41,"sma_20":22.71,"sma_60":22.94,"sma_120":22.56},{"date":"2026-07-15","open":22.59,"high":22.75,"low":22.5,"close":22.7,"volume":9382,"rsi_14":55.38,"sma_20":22.7,"sma_60":22.94,"sma_120":22.56},{"date":"2026-07-16","open":22.7,"high":22.95,"low":22.53,"close":22.77,"volume":7257,"rsi_14":54.98,"sma_20":22.7,"sma_60":22.95,"sma_120":22.57},{"date":"2026-07-17","open":22.82,"high":22.97,"low":22.39,"close":22.5,"volume":25097,"rsi_14":52.37,"sma_20":22.69,"sma_60":22.95,"sma_120":22.57},{"date":"2026-07-20","open":22.69,"high":22.69,"low":22.39,"close":22.4,"volume":12928,"rsi_14":47.84,"sma_20":22.67,"sma_60":22.94,"sma_120":22.57},{"date":"2026-07-21","open":22.4,"high":22.52,"low":22.29,"close":22.52,"volume":10948,"rsi_14":54.69,"sma_20":22.65,"sma_60":22.93,"sma_120":22.57},{"date":"2026-07-22","open":22.45,"high":22.45,"low":22.25,"close":22.31,"volume":17032,"rsi_14":41.39,"sma_20":22.63,"sma_60":22.92,"sma_120":22.57},{"date":"2026-07-23","open":22.29,"high":22.29,"low":22.06,"close":22.26,"volume":14527,"rsi_14":39.57,"sma_20":22.62,"sma_60":22.9,"sma_120":22.57},{"date":"2026-07-24","open":22.48,"high":22.48,"low":22.1,"close":22.25,"volume":9009,"rsi_14":33.25,"sma_20":22.6,"sma_60":22.89,"sma_120":22.57},{"date":"2026-07-27","open":22.25,"high":22.32,"low":22.15,"close":22.3,"volume":9116,"rsi_14":43.4,"sma_20":22.6,"sma_60":22.87,"sma_120":22.57},{"date":"2026-07-28","open":22.36,"high":22.36,"low":22.15,"close":22.22,"volume":11606,"rsi_14":30.5,"sma_20":22.58,"sma_60":22.86,"sma_120":22.57},{"date":"2026-07-29","open":22.2,"high":22.44,"low":22.11,"close":22.24,"volume":12738,"rsi_14":30.0,"sma_20":22.58,"sma_60":22.84,"sma_120":22.57},{"date":"2026-07-30","open":22.32,"high":22.63,"low":22.09,"close":22.6,"volume":20487,"rsi_14":40.96,"sma_20":22.58,"sma_60":22.83,"sma_120":22.57},{"date":"2026-07-31","open":22.4,"high":22.77,"low":22.22,"close":22.54,"volume":23673,"rsi_14":37.35,"sma_20":22.57,"sma_60":22.81,"sma_120":22.57},{"date":"2026-08-03","open":22.55,"high":22.55,"low":22.34,"close":22.42,"volume":2673,"rsi_14":35.23,"sma_20":22.55,"sma_60":22.8,"sma_120":22.57},{"date":"2026-08-04","open":22.27,"high":22.49,"low":22.26,"close":22.4,"volume":7656,"rsi_14":40.26,"sma_20":22.54,"sma_60":22.78,"sma_120":22.57},{"date":"2026-08-05","open":22.32,"high":22.71,"low":22.31,"close":22.42,"volume":7830,"rsi_14":38.26,"sma_20":22.52,"sma_60":22.76,"sma_120":22.58},{"date":"2026-08-06","open":22.32,"high":22.32,"low":22.21,"close":22.3,"volume":3903,"rsi_14":42.54,"sma_20":22.5,"sma_60":22.75,"sma_120":22.58},{"date":"2026-08-07","open":22.4,"high":22.4,"low":22.21,"close":22.39,"volume":5589,"rsi_14":49.43,"sma_20":22.47,"sma_60":22.74,"sma_120":22.58},{"date":"2026-08-10","open":22.3,"high":22.3,"low":22.21,"close":22.26,"volume":2458,"rsi_14":40.23,"sma_20":22.44,"sma_60":22.72,"sma_120":22.58},{"date":"2026-08-11","open":22.43,"high":22.43,"low":22.2,"close":22.2,"volume":8522,"rsi_14":45.34,"sma_20":22.4,"sma_60":22.71,"sma_120":22.58},{"date":"2026-08-12","open":22.23,"high":22.23,"low":22.2,"close":22.23,"volume":4300,"rsi_14":48.71,"sma_20":22.38,"sma_60":22.69,"sma_120":22.58},{"date":"2026-08-13","open":22.32,"high":22.44,"low":22.2,"close":22.3,"volume":3797,"rsi_14":52.05,"sma_20":22.35,"sma_60":22.68,"sma_120":22.58},{"date":"2026-08-14","open":22.29,"high":22.29,"low":22.21,"close":22.25,"volume":3197,"rsi_14":47.95,"sma_20":22.34,"sma_60":22.66,"sma_120":22.58},{"date":"2026-08-17","open":22.36,"high":22.36,"low":22.23,"close":22.26,"volume":5295,"rsi_14":51.74,"sma_20":22.33,"sma_60":22.64,"sma_120":22.58},{"date":"2026-08-18","open":22.2,"high":22.61,"low":22.2,"close":22.35,"volume":13759,"rsi_14":54.51,"sma_20":22.32,"sma_60":22.63,"sma_120":22.58},{"date":"2026-08-19","open":22.35,"high":22.5,"low":22.2,"close":22.2,"volume":11167,"rsi_14":30.2,"sma_20":22.32,"sma_60":22.61,"sma_120":22.58},{"date":"2026-08-20","open":22.21,"high":22.35,"low":22.2,"close":22.34,"volume":2866,"rsi_14":40.83,"sma_20":22.32,"sma_60":22.59,"sma_120":22.58},{"date":"2026-08-21","open":22.22,"high":22.43,"low":22.2,"close":22.34,"volume":8236,"rsi_14":45.88,"sma_20":22.33,"sma_60":22.58,"sma_120":22.59},{"date":"2026-08-24","open":22.38,"high":22.45,"low":22.25,"close":22.37,"volume":3309,"rsi_14":48.47,"sma_20":22.33,"sma_60":22.56,"sma_120":22.59},{"date":"2026-08-25","open":22.37,"high":22.45,"low":22.23,"close":22.4,"volume":5584,"rsi_14":48.99,"sma_20":22.34,"sma_60":22.55,"sma_120":22.6},{"date":"2026-08-26","open":22.35,"high":22.4,"low":22.31,"close":22.38,"volume":11171,"rsi_14":54.49,"sma_20":22.35,"sma_60":22.54,"sma_120":22.6},{"date":"2026-08-27","open":22.35,"high":22.38,"low":22.31,"close":22.37,"volume":6681,"rsi_14":49.08,"sma_20":22.34,"sma_60":22.54,"sma_120":22.6},{"date":"2026-08-28","open":22.35,"high":22.4,"low":22.35,"close":22.38,"volume":4919,"rsi_14":58.57,"sma_20":22.33,"sma_60":22.53,"sma_120":22.6},{"date":"2026-08-31","open":22.38,"high":22.81,"low":22.36,"close":22.62,"volume":14866,"rsi_14":73.86,"sma_20":22.34,"sma_60":22.53,"sma_120":22.61},{"date":"2026-09-01","open":22.68,"high":22.72,"low":22.37,"close":22.61,"volume":5158,"rsi_14":72.09,"sma_20":22.35,"sma_60":22.52,"sma_120":22.61},{"date":"2026-09-02","open":22.61,"high":22.71,"low":22.53,"close":22.6,"volume":4833,"rsi_14":68.75,"sma_20":22.36,"sma_60":22.52,"sma_120":22.61},{"date":"2026-09-03","open":22.45,"high":22.51,"low":22.45,"close":22.51,"volume":8078,"rsi_14":65.48,"sma_20":22.37,"sma_60":22.52,"sma_120":22.62},{"date":"2026-09-04","open":22.64,"high":22.64,"low":22.42,"close":22.51,"volume":7951,"rsi_14":65.03,"sma_20":22.37,"sma_60":22.51,"sma_120":22.62},{"date":"2026-09-08","open":22.61,"high":22.63,"low":22.35,"close":22.37,"volume":6072,"rsi_14":51.14,"sma_20":22.38,"sma_60":22.5,"sma_120":22.62},{"date":"2026-09-09","open":22.66,"high":22.66,"low":22.36,"close":22.5,"volume":4538,"rsi_14":67.44,"sma_20":22.39,"sma_60":22.5,"sma_120":22.62},{"date":"2026-09-10","open":22.36,"high":22.53,"low":22.25,"close":22.39,"volume":7177,"rsi_14":53.01,"sma_20":22.4,"sma_60":22.49,"sma_120":22.62},{"date":"2026-09-11","open":22.3,"high":22.5,"low":22.3,"close":22.35,"volume":7551,"rsi_14":50.57,"sma_20":22.4,"sma_60":22.49,"sma_120":22.63},{"date":"2026-09-14","open":22.37,"high":22.37,"low":22.3,"close":22.36,"volume":3869,"rsi_14":49.41,"sma_20":22.41,"sma_60":22.48,"sma_120":22.63},{"date":"2026-09-15","open":22.25,"high":22.35,"low":22.25,"close":22.31,"volume":8926,"rsi_14":44.83,"sma_20":22.41,"sma_60":22.47,"sma_120":22.63},{"date":"2026-09-16","open":22.25,"high":22.27,"low":22.21,"close":22.21,"volume":11672,"rsi_14":41.05,"sma_20":22.41,"sma_60":22.46,"sma_120":22.63},{"date":"2026-09-17","open":22.21,"high":22.28,"low":22.21,"close":22.25,"volume":812,"rsi_14":43.59,"sma_20":22.41,"sma_60":22.45,"sma_120":22.64},{"date":"2026-09-18","open":22.21,"high":22.23,"low":22.16,"close":22.18,"volume":8538,"rsi_14":40.29,"sma_20":22.4,"sma_60":22.45,"sma_120":22.64},{"date":"2026-09-21","open":22.19,"high":22.28,"low":22.15,"close":22.15,"volume":9171,"rsi_14":21.34,"sma_20":22.39,"sma_60":22.44,"sma_120":22.64},{"date":"2026-09-22","open":22.29,"high":22.3,"low":22.0,"close":22.12,"volume":6445,"rsi_14":20.83,"sma_20":22.38,"sma_60":22.44,"sma_120":22.64},{"date":"2026-09-23","open":22.12,"high":22.12,"low":21.65,"close":21.82,"volume":18306,"rsi_14":15.49,"sma_20":22.35,"sma_60":22.42,"sma_120":22.64},{"date":"2026-09-24","open":21.89,"high":21.89,"low":21.55,"close":21.6,"volume":7998,"rsi_14":13.89,"sma_20":22.31,"sma_60":22.41,"sma_120":22.64},{"date":"2026-09-25","open":21.6,"high":21.6,"low":20.26,"close":21.04,"volume":21129,"rsi_14":9.62,"sma_20":22.24,"sma_60":22.39,"sma_120":22.63},{"date":"2026-09-28","open":20.48,"high":20.83,"low":20.2,"close":20.42,"volume":37767,"rsi_14":10.06,"sma_20":22.17,"sma_60":22.36,"sma_120":22.62},{"date":"2026-09-29","open":20.31,"high":20.34,"low":20.03,"close":20.34,"volume":9442,"rsi_14":2.66,"sma_20":22.09,"sma_60":22.32,"sma_120":22.61},{"date":"2026-09-30","open":20.21,"high":20.21,"low":19.51,"close":19.91,"volume":31180,"rsi_14":2.23,"sma_20":21.98,"sma_60":22.29,"sma_120":22.6},{"date":"2026-10-01","open":19.76,"high":19.76,"low":18.79,"close":19.14,"volume":58652,"rsi_14":1.62,"sma_20":21.83,"sma_60":22.24,"sma_120":22.57},{"date":"2026-10-02","open":19.05,"high":19.18,"low":17.81,"close":18.06,"volume":45798,"rsi_14":0.9,"sma_20":21.64,"sma_60":22.17,"sma_120":22.54},{"date":"2026-10-05","open":18.28,"high":18.32,"low":17.66,"close":17.69,"volume":20007,"rsi_14":0.83,"sma_20":21.42,"sma_60":22.09,"sma_120":22.51},{"date":"2026-10-06","open":17.69,"high":18.09,"low":17.69,"close":17.71,"volume":9920,"rsi_14":1.57,"sma_20":21.21,"sma_60":22.01,"sma_120":22.47},{"date":"2026-10-07","open":17.52,"high":17.55,"low":16.7,"close":16.73,"volume":37307,"rsi_14":0.59,"sma_20":20.94,"sma_60":21.91,"sma_120":22.43},{"date":"2026-10-08","open":16.59,"high":16.6,"low":15.83,"close":15.83,"volume":25179,"rsi_14":0.5,"sma_20":20.64,"sma_60":21.81,"sma_120":22.38},{"date":"2026-10-09","open":15.81,"high":15.87,"low":14.24,"close":14.63,"volume":80323,"rsi_14":0.42,"sma_20":20.27,"sma_60":21.68,"sma_120":22.31},{"date":"2026-10-12","open":14.66,"high":14.68,"low":13.82,"close":14.49,"volume":25190,"rsi_14":0.41,"sma_20":19.9,"sma_60":21.55,"sma_120":22.25},{"date":"2026-10-13","open":14.6,"high":15.67,"low":13.87,"close":13.92,"volume":42697,"rsi_14":0.4,"sma_20":19.5,"sma_60":21.41,"sma_120":22.18},{"date":"2026-10-14","open":13.76,"high":14.31,"low":13.5,"close":13.68,"volume":27139,"rsi_14":0.39,"sma_20":19.09,"sma_60":21.27,"sma_120":22.1},{"date":"2026-10-15","open":13.77,"high":14.45,"low":13.77,"close":14.25,"volume":47136,"rsi_14":3.17,"sma_20":18.69,"sma_60":21.14,"sma_120":22.03},{"date":"2026-10-16","open":14.27,"high":14.61,"low":13.1,"close":14.6,"volume":72059,"rsi_14":7.69,"sma_20":18.31,"sma_60":21.01,"sma_120":21.96},{"date":"2026-10-19","open":14.16,"high":14.7,"low":14.1,"close":14.3,"volume":132822,"rsi_14":7.48,"sma_20":17.92,"sma_60":20.88,"sma_120":21.88},{"date":"2026-10-20","open":14.42,"high":15.65,"low":14.42,"close":14.97,"volume":27277,"rsi_14":15.6,"sma_20":17.56,"sma_60":20.76,"sma_120":21.81},{"date":"2026-10-21","open":14.9,"high":15.11,"low":14.65,"close":15.11,"volume":324723,"rsi_14":18.92,"sma_20":17.23,"sma_60":20.64,"sma_120":21.75}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"insufficient_data","insufficient_data":true,"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":"ABR-P-F","phase":"above-fold","symbol_resolved":true}