{"status":"ok","report":{"price_analysis":{"current":18.4,"change_1d":-0.3,"change_7d":-0.9,"change_30d":-10.6,"high_30d":20.84,"low_30d":18.2,"position_in_range":8.0,"support":18.46,"resistance":20.58},"summary":"AGM-P-E(AGM-P-E)은 None 섹터 US 시장 종목입니다. 현재가 $18.40, 전일 대비 -0.3%, 30일 -10.6%. 기술적 시그널: RSI 29(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) 29.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.45)가 시그널선(-0.44)을 하회합니다(데드크로스). 현재가가 SMA20(19)과 SMA60(20) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 18~20 (현재 위치 14%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 29","rsi_14":28.98886827458253,"macd":-0.4498295129414167,"macd_signal":-0.4353746653421769,"sma_20":19.050559999999997,"sma_60":20.139975000000003,"bb_upper":19.955298718968077,"bb_lower":18.145821281031917,"atr_14":0.38789285714285676},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"밸류에이션 데이터 부족","metrics":[]},"growth":{"grade":"C","percentile":null,"summary":"성장성 데이터 부족","metrics":[]},"profitability":{"grade":"C","percentile":null,"summary":"수익성 데이터 부족","metrics":[]},"momentum":{"grade":"D","percentile":29,"summary":"RSI 29","metrics":[{"name":"RSI (14)","value":29.0,"unit":"","percentile":29,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-10.6,"unit":"%","percentile":28,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"investment_grade":{"valuation":{"grade":"C","reason":"밸류에이션 데이터 부족"},"growth":{"grade":"C","reason":"성장성 데이터 부족"},"profitability":{"grade":"C","reason":"수익성 데이터 부족"},"momentum":{"grade":"D","reason":"RSI 29"},"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 29 (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 29 (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":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":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":"2026-10-24T01:13:12.774309+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"price_history":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":18.4,"change_pct":-0.27,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-05-14","close":24.5},{"date":"2020-05-15","close":24.45},{"date":"2020-05-18","close":24.71},{"date":"2020-05-19","close":24.55},{"date":"2020-05-20","close":24.69},{"date":"2020-05-21","close":25.0},{"date":"2020-05-22","close":25.0},{"date":"2020-05-26","close":24.9},{"date":"2020-05-27","close":25.0},{"date":"2020-05-28","close":24.99},{"date":"2020-05-29","close":24.95},{"date":"2020-06-01","close":25.05},{"date":"2020-06-02","close":25.45},{"date":"2020-06-03","close":25.55},{"date":"2020-06-04","close":25.59},{"date":"2020-06-05","close":25.75},{"date":"2020-06-08","close":25.89},{"date":"2020-06-09","close":25.86},{"date":"2020-06-10","close":25.823},{"date":"2020-06-11","close":25.6},{"date":"2020-06-12","close":25.78},{"date":"2020-06-15","close":25.8},{"date":"2020-06-16","close":25.75},{"date":"2020-06-17","close":25.32},{"date":"2020-06-18","close":25.44},{"date":"2020-06-19","close":25.55},{"date":"2020-06-22","close":25.55},{"date":"2020-06-23","close":25.6},{"date":"2020-06-24","close":25.5},{"date":"2020-06-25","close":25.6},{"date":"2020-06-26","close":25.65},{"date":"2020-06-29","close":25.65},{"date":"2020-06-30","close":25.6},{"date":"2020-07-01","close":25.55},{"date":"2020-07-02","close":25.51},{"date":"2020-07-06","close":25.58},{"date":"2020-07-07","close":25.6},{"date":"2020-07-08","close":25.5},{"date":"2020-07-09","close":25.45},{"date":"2020-07-10","close":25.65},{"date":"2020-07-13","close":25.782},{"date":"2020-07-14","close":25.83},{"date":"2020-07-15","close":26.005},{"date":"2020-07-16","close":26.07},{"date":"2020-07-17","close":26.2},{"date":"2020-07-20","close":26.248},{"date":"2020-07-21","close":26.25},{"date":"2020-07-22","close":26.2},{"date":"2020-07-23","close":26.399},{"date":"2020-07-24","close":26.4425},{"date":"2020-07-27","close":26.655},{"date":"2020-07-28","close":26.975},{"date":"2020-07-29","close":27.19},{"date":"2020-07-30","close":26.9787},{"date":"2020-07-31","close":27.099},{"date":"2020-08-03","close":26.54},{"date":"2020-08-04","close":26.58},{"date":"2020-08-05","close":26.65},{"date":"2020-08-06","close":26.55},{"date":"2020-08-07","close":26.55},{"date":"2020-08-10","close":26.56},{"date":"2020-08-11","close":26.98},{"date":"2020-08-12","close":26.99},{"date":"2020-08-13","close":26.67},{"date":"2020-08-14","close":26.67},{"date":"2020-08-17","close":26.71},{"date":"2020-08-18","close":26.803},{"date":"2020-08-19","close":26.848},{"date":"2020-08-20","close":26.848},{"date":"2020-08-21","close":26.74},{"date":"2020-08-24","close":27.0},{"date":"2020-08-25","close":26.99},{"date":"2020-08-26","close":27.0},{"date":"2020-08-27","close":26.8501},{"date":"2020-08-28","close":26.93},{"date":"2020-08-31","close":26.99},{"date":"2020-09-01","close":26.8333},{"date":"2020-09-02","close":26.65},{"date":"2020-09-03","close":26.8},{"date":"2020-09-04","close":26.695},{"date":"2020-09-08","close":26.6501},{"date":"2020-09-09","close":26.74},{"date":"2020-09-10","close":26.7216},{"date":"2020-09-11","close":26.74},{"date":"2020-09-14","close":26.7},{"date":"2020-09-15","close":26.7},{"date":"2020-09-16","close":26.66},{"date":"2020-09-17","close":26.7499},{"date":"2020-09-18","close":26.745},{"date":"2020-09-21","close":26.92},{"date":"2020-09-22","close":26.9199},{"date":"2020-09-23","close":26.7},{"date":"2020-09-24","close":26.74},{"date":"2020-09-25","close":26.9546},{"date":"2020-09-28","close":26.854},{"date":"2020-09-29","close":26.77},{"date":"2020-09-30","close":27.06},{"date":"2020-10-01","close":26.98},{"date":"2020-10-02","close":26.8702},{"date":"2020-10-05","close":26.96},{"date":"2020-10-06","close":26.96},{"date":"2020-10-07","close":26.96},{"date":"2020-10-08","close":27.21},{"date":"2020-10-09","close":27.21},{"date":"2020-10-12","close":27.21},{"date":"2020-10-13","close":27.09},{"date":"2020-10-14","close":26.81},{"date":"2020-10-15","close":26.9},{"date":"2020-10-16","close":26.79},{"date":"2020-10-19","close":27.39},{"date":"2020-10-20","close":27.5},{"date":"2020-10-21","close":27.2},{"date":"2020-10-22","close":26.86},{"date":"2020-10-23","close":27.21},{"date":"2020-10-26","close":27.06},{"date":"2020-10-27","close":27.0},{"date":"2020-10-28","close":26.75},{"date":"2020-10-29","close":26.45},{"date":"2020-10-30","close":26.32},{"date":"2020-11-02","close":26.47},{"date":"2020-11-03","close":26.5333},{"date":"2020-11-04","close":26.86},{"date":"2020-11-05","close":27.04},{"date":"2020-11-06","close":26.7},{"date":"2020-11-09","close":27.13},{"date":"2020-11-10","close":27.13},{"date":"2020-11-11","close":27.24},{"date":"2020-11-12","close":27.014},{"date":"2020-11-13","close":27.0},{"date":"2020-11-16","close":26.9},{"date":"2020-11-17","close":27.035},{"date":"2020-11-18","close":27.01},{"date":"2020-11-19","close":27.05},{"date":"2020-11-20","close":27.08},{"date":"2020-11-23","close":26.87},{"date":"2020-11-24","close":26.92},{"date":"2020-11-25","close":26.89},{"date":"2020-11-27","close":26.97},{"date":"2020-11-30","close":26.89},{"date":"2020-12-01","close":26.9},{"date":"2020-12-02","close":26.88},{"date":"2020-12-03","close":26.97},{"date":"2020-12-04","close":27.1688},{"date":"2020-12-07","close":26.785},{"date":"2020-12-08","close":26.89},{"date":"2020-12-09","close":26.89},{"date":"2020-12-10","close":26.81},{"date":"2020-12-11","close":26.74},{"date":"2020-12-14","close":26.63},{"date":"2020-12-15","close":26.64},{"date":"2020-12-16","close":26.83},{"date":"2020-12-17","close":26.8},{"date":"2020-12-18","close":26.78},{"date":"2020-12-21","close":26.72},{"date":"2020-12-22","close":26.73},{"date":"2020-12-23","close":26.79},{"date":"2020-12-24","close":26.82},{"date":"2020-12-28","close":26.85},{"date":"2020-12-29","close":26.92},{"date":"2020-12-30","close":27.08},{"date":"2020-12-31","close":26.87},{"date":"2021-01-04","close":26.96},{"date":"2021-01-05","close":27.0001},{"date":"2021-01-06","close":26.9},{"date":"2021-01-07","close":27.05},{"date":"2021-01-08","close":26.99},{"date":"2021-01-11","close":26.9507},{"date":"2021-01-12","close":26.69},{"date":"2021-01-13","close":27.03},{"date":"2021-01-14","close":27.002},{"date":"2021-01-15","close":27.0},{"date":"2021-01-19","close":26.8},{"date":"2021-01-20","close":27.2},{"date":"2021-01-21","close":27.06},{"date":"2021-01-22","close":26.83},{"date":"2021-01-25","close":27.165},{"date":"2021-01-26","close":26.85},{"date":"2021-01-27","close":26.79},{"date":"2021-01-28","close":27.02},{"date":"2021-01-29","close":27.14},{"date":"2021-02-01","close":27.0},{"date":"2021-02-02","close":27.55},{"date":"2021-02-03","close":26.93},{"date":"2021-02-04","close":26.93},{"date":"2021-02-05","close":27.17},{"date":"2021-02-08","close":27.02},{"date":"2021-02-09","close":27.19},{"date":"2021-02-10","close":27.1402},{"date":"2021-02-11","close":27.14},{"date":"2021-02-12","close":27.13},{"date":"2021-02-16","close":27.47},{"date":"2021-02-17","close":27.47},{"date":"2021-02-18","close":27.43},{"date":"2021-02-19","close":27.0},{"date":"2021-02-22","close":27.315},{"date":"2021-02-23","close":27.0055},{"date":"2021-02-24","close":27.0055},{"date":"2021-02-25","close":26.9},{"date":"2021-02-26","close":26.89},{"date":"2021-03-01","close":26.89},{"date":"2021-03-02","close":26.9016},{"date":"2021-03-03","close":26.73},{"date":"2021-03-04","close":26.68},{"date":"2021-03-05","close":26.55},{"date":"2021-03-08","close":26.73},{"date":"2021-03-09","close":26.876},{"date":"2021-03-10","close":26.77},{"date":"2021-03-11","close":26.82},{"date":"2021-03-12","close":26.97},{"date":"2021-03-15","close":26.95},{"date":"2021-03-16","close":27.0},{"date":"2021-03-17","close":27.18},{"date":"2021-03-18","close":27.18},{"date":"2021-03-19","close":27.1392},{"date":"2021-03-22","close":27.36},{"date":"2021-03-23","close":27.18},{"date":"2021-03-24","close":27.22},{"date":"2021-03-25","close":27.1},{"date":"2021-03-26","close":27.0599},{"date":"2021-03-29","close":27.0599},{"date":"2021-03-30","close":27.02},{"date":"2021-03-31","close":27.116},{"date":"2021-04-01","close":26.93},{"date":"2021-04-05","close":26.889},{"date":"2021-04-06","close":26.97},{"date":"2021-04-07","close":26.97},{"date":"2021-04-08","close":26.95},{"date":"2021-04-09","close":26.94},{"date":"2021-04-12","close":26.88},{"date":"2021-04-13","close":27.05},{"date":"2021-04-14","close":26.91},{"date":"2021-04-15","close":27.0},{"date":"2021-04-16","close":27.05},{"date":"2021-04-19","close":27.1475},{"date":"2021-04-20","close":27.0001},{"date":"2021-04-21","close":27.22},{"date":"2021-04-22","close":27.37},{"date":"2021-04-23","close":27.26},{"date":"2021-04-26","close":27.35},{"date":"2021-04-27","close":27.39},{"date":"2021-04-28","close":27.39},{"date":"2021-04-29","close":27.39},{"date":"2021-04-30","close":27.8},{"date":"2021-05-03","close":28.5},{"date":"2021-05-04","close":27.4259},{"date":"2021-05-05","close":27.7},{"date":"2021-05-06","close":27.39},{"date":"2021-05-07","close":27.06},{"date":"2021-05-10","close":27.07},{"date":"2021-05-11","close":27.0},{"date":"2021-05-12","close":27.0},{"date":"2021-05-13","close":27.21},{"date":"2021-05-14","close":26.89},{"date":"2021-05-17","close":26.57},{"date":"2021-05-18","close":26.64},{"date":"2021-05-19","close":26.54},{"date":"2021-05-20","close":26.56},{"date":"2021-05-21","close":26.43},{"date":"2021-05-24","close":26.5},{"date":"2021-05-25","close":26.55},{"date":"2021-05-26","close":26.59},{"date":"2021-05-27","close":26.66},{"date":"2021-05-28","close":26.61},{"date":"2021-06-01","close":26.73},{"date":"2021-06-02","close":26.92},{"date":"2021-06-03","close":26.9},{"date":"2021-06-04","close":26.97},{"date":"2021-06-07","close":26.93},{"date":"2021-06-08","close":27.01},{"date":"2021-06-09","close":27.0},{"date":"2021-06-10","close":27.09},{"date":"2021-06-11","close":27.09},{"date":"2021-06-14","close":27.14},{"date":"2021-06-15","close":27.14},{"date":"2021-06-16","close":27.2},{"date":"2021-06-17","close":27.21},{"date":"2021-06-18","close":27.21},{"date":"2021-06-21","close":27.2},{"date":"2021-06-22","close":27.35},{"date":"2021-06-23","close":27.46},{"date":"2021-06-24","close":27.45},{"date":"2021-06-25","close":27.42},{"date":"2021-06-28","close":27.34},{"date":"2021-06-29","close":27.34},{"date":"2021-06-30","close":27.35},{"date":"2021-07-01","close":27.12},{"date":"2021-07-02","close":27.24},{"date":"2021-07-06","close":27.12},{"date":"2021-07-07","close":27.0815},{"date":"2021-07-08","close":27.2032},{"date":"2021-07-09","close":26.9901},{"date":"2021-07-12","close":27.196},{"date":"2021-07-13","close":27.12},{"date":"2021-07-14","close":27.06},{"date":"2021-07-15","close":26.99},{"date":"2021-07-16","close":26.91},{"date":"2021-07-19","close":26.92},{"date":"2021-07-20","close":26.98},{"date":"2021-07-21","close":26.9499},{"date":"2021-07-22","close":26.97},{"date":"2021-07-23","close":26.97},{"date":"2021-07-26","close":27.0},{"date":"2021-07-27","close":26.92},{"date":"2021-07-28","close":27.0328},{"date":"2021-07-29","close":27.0328},{"date":"2021-07-30","close":27.19},{"date":"2021-08-02","close":27.17},{"date":"2021-08-03","close":27.3},{"date":"2021-08-04","close":27.25},{"date":"2021-08-05","close":27.25},{"date":"2021-08-06","close":27.25},{"date":"2021-08-09","close":27.25},{"date":"2021-08-10","close":26.98},{"date":"2021-08-11","close":26.91},{"date":"2021-08-12","close":26.91},{"date":"2021-08-13","close":26.91},{"date":"2021-08-16","close":26.91},{"date":"2021-08-17","close":26.885},{"date":"2021-08-18","close":26.885},{"date":"2021-08-19","close":26.87},{"date":"2021-08-20","close":26.87},{"date":"2021-08-23","close":27.12},{"date":"2021-08-24","close":27.1},{"date":"2021-08-25","close":27.18},{"date":"2021-08-26","close":27.04},{"date":"2021-08-27","close":26.92},{"date":"2021-08-30","close":26.94},{"date":"2021-08-31","close":26.81},{"date":"2021-09-01","close":27.07},{"date":"2021-09-02","close":27.1},{"date":"2021-09-03","close":27.17},{"date":"2021-09-07","close":27.15},{"date":"2021-09-08","close":27.0411},{"date":"2021-09-09","close":27.0},{"date":"2021-09-10","close":27.0},{"date":"2021-09-13","close":27.12},{"date":"2021-09-14","close":26.96},{"date":"2021-09-15","close":26.94},{"date":"2021-09-16","close":27.05},{"date":"2021-09-17","close":27.1},{"date":"2021-09-20","close":26.87},{"date":"2021-09-21","close":27.15},{"date":"2021-09-22","close":27.18},{"date":"2021-09-23","close":27.2},{"date":"2021-09-24","close":26.85},{"date":"2021-09-27","close":26.9},{"date":"2021-09-28","close":27.03},{"date":"2021-09-29","close":27.2},{"date":"2021-09-30","close":27.06},{"date":"2021-10-01","close":27.25},{"date":"2021-10-04","close":27.27},{"date":"2021-10-05","close":27.24},{"date":"2021-10-06","close":26.7701},{"date":"2021-10-07","close":27.05},{"date":"2021-10-08","close":26.9368},{"date":"2021-10-11","close":27.1695},{"date":"2021-10-12","close":27.01},{"date":"2021-10-13","close":27.13},{"date":"2021-10-14","close":27.3073},{"date":"2021-10-15","close":27.2},{"date":"2021-10-18","close":27.12},{"date":"2021-10-19","close":26.87},{"date":"2021-10-20","close":27.03},{"date":"2021-10-21","close":27.01},{"date":"2021-10-22","close":27.0101},{"date":"2021-10-25","close":27.0101},{"date":"2021-10-26","close":26.984},{"date":"2021-10-27","close":26.9},{"date":"2021-10-28","close":27.08},{"date":"2021-10-29","close":27.2},{"date":"2021-11-01","close":27.14},{"date":"2021-11-02","close":27.14},{"date":"2021-11-03","close":27.09},{"date":"2021-11-04","close":27.09},{"date":"2021-11-05","close":27.24},{"date":"2021-11-08","close":27.32},{"date":"2021-11-09","close":27.3272},{"date":"2021-11-10","close":27.15},{"date":"2021-11-11","close":27.14},{"date":"2021-11-12","close":27.2699},{"date":"2021-11-15","close":26.83},{"date":"2021-11-16","close":27.11},{"date":"2021-11-17","close":26.9999},{"date":"2021-11-18","close":26.84},{"date":"2021-11-19","close":26.765},{"date":"2021-11-22","close":26.76},{"date":"2021-11-23","close":26.46},{"date":"2021-11-24","close":26.59},{"date":"2021-11-26","close":26.59},{"date":"2021-11-29","close":26.52},{"date":"2021-11-30","close":26.5},{"date":"2021-12-01","close":26.56},{"date":"2021-12-02","close":26.56},{"date":"2021-12-03","close":26.75},{"date":"2021-12-06","close":26.8},{"date":"2021-12-07","close":27.27},{"date":"2021-12-08","close":27.39},{"date":"2021-12-09","close":27.305},{"date":"2021-12-10","close":27.0},{"date":"2021-12-13","close":27.38},{"date":"2021-12-14","close":27.39},{"date":"2021-12-15","close":27.35},{"date":"2021-12-16","close":26.9022},{"date":"2021-12-17","close":26.874},{"date":"2021-12-20","close":27.24},{"date":"2021-12-21","close":26.94},{"date":"2021-12-22","close":27.24},{"date":"2021-12-23","close":26.97},{"date":"2021-12-27","close":27.1396},{"date":"2021-12-28","close":26.82},{"date":"2021-12-29","close":26.99},{"date":"2021-12-30","close":27.03},{"date":"2021-12-31","close":26.6801},{"date":"2022-01-03","close":26.71},{"date":"2022-01-04","close":26.63},{"date":"2022-01-05","close":26.55},{"date":"2022-01-06","close":26.4},{"date":"2022-01-07","close":26.4},{"date":"2022-01-10","close":26.44},{"date":"2022-01-11","close":26.47},{"date":"2022-01-12","close":26.6},{"date":"2022-01-13","close":26.4},{"date":"2022-01-14","close":26.55},{"date":"2022-01-18","close":26.23},{"date":"2022-01-19","close":26.2994},{"date":"2022-01-20","close":26.2994},{"date":"2022-01-21","close":26.34},{"date":"2022-01-24","close":25.95},{"date":"2022-01-25","close":26.095},{"date":"2022-01-26","close":26.23},{"date":"2022-01-27","close":25.77},{"date":"2022-01-28","close":25.71},{"date":"2022-01-31","close":25.57},{"date":"2022-02-01","close":26.0055},{"date":"2022-02-02","close":25.989},{"date":"2022-02-03","close":25.78},{"date":"2022-02-04","close":25.42},{"date":"2022-02-07","close":25.695},{"date":"2022-02-08","close":25.65},{"date":"2022-02-09","close":25.53},{"date":"2022-02-10","close":25.19},{"date":"2022-02-11","close":25.19},{"date":"2022-02-14","close":24.85},{"date":"2022-02-15","close":25.5},{"date":"2022-02-16","close":25.6},{"date":"2022-02-17","close":25.32},{"date":"2022-02-18","close":25.32},{"date":"2022-02-22","close":25.24},{"date":"2022-02-23","close":25.1},{"date":"2022-02-24","close":25.65},{"date":"2022-02-25","close":25.65},{"date":"2022-02-28","close":25.62},{"date":"2022-03-01","close":25.36},{"date":"2022-03-02","close":25.65},{"date":"2022-03-03","close":25.62},{"date":"2022-03-04","close":25.11},{"date":"2022-03-07","close":25.3499},{"date":"2022-03-08","close":25.12},{"date":"2022-03-09","close":25.19},{"date":"2022-03-10","close":25.1401},{"date":"2022-03-11","close":25.0},{"date":"2022-03-14","close":24.92},{"date":"2022-03-15","close":25.0},{"date":"2022-03-16","close":25.095},{"date":"2022-03-17","close":25.65},{"date":"2022-03-18","close":25.37},{"date":"2022-03-21","close":25.4257},{"date":"2022-03-22","close":25.25},{"date":"2022-03-23","close":25.17},{"date":"2022-03-24","close":25.15},{"date":"2022-03-25","close":25.0},{"date":"2022-03-28","close":25.25},{"date":"2022-03-29","close":25.55},{"date":"2022-03-30","close":25.4},{"date":"2022-03-31","close":25.15},{"date":"2022-04-01","close":25.13},{"date":"2022-04-04","close":25.13},{"date":"2022-04-05","close":24.95},{"date":"2022-04-06","close":24.79},{"date":"2022-04-07","close":25.15},{"date":"2022-04-08","close":25.0026},{"date":"2022-04-11","close":25.0026},{"date":"2022-04-12","close":25.3},{"date":"2022-04-13","close":25.1768},{"date":"2022-04-14","close":24.74},{"date":"2022-04-18","close":24.76},{"date":"2022-04-19","close":24.71},{"date":"2022-04-20","close":24.63},{"date":"2022-04-21","close":24.514},{"date":"2022-04-22","close":24.2},{"date":"2022-04-25","close":23.75},{"date":"2022-04-26","close":23.7001},{"date":"2022-04-27","close":23.5},{"date":"2022-04-28","close":23.5},{"date":"2022-04-29","close":23.22},{"date":"2022-05-02","close":23.35},{"date":"2022-05-03","close":22.99},{"date":"2022-05-04","close":23.3},{"date":"2022-05-05","close":23.3},{"date":"2022-05-06","close":23.2},{"date":"2022-05-09","close":22.43},{"date":"2022-05-10","close":22.59},{"date":"2022-05-11","close":22.42},{"date":"2022-05-12","close":22.75},{"date":"2022-05-13","close":22.625},{"date":"2022-05-16","close":22.3},{"date":"2022-05-17","close":22.33},{"date":"2022-05-18","close":22.4389},{"date":"2022-05-19","close":22.35},{"date":"2022-05-20","close":22.56},{"date":"2022-05-23","close":23.05},{"date":"2022-05-24","close":22.855},{"date":"2022-05-25","close":23.11},{"date":"2022-05-26","close":23.52},{"date":"2022-05-27","close":24.06},{"date":"2022-05-31","close":23.83},{"date":"2022-06-01","close":24.06},{"date":"2022-06-02","close":24.05},{"date":"2022-06-03","close":24.0501},{"date":"2022-06-06","close":24.33},{"date":"2022-06-07","close":24.265},{"date":"2022-06-08","close":24.38},{"date":"2022-06-09","close":24.25},{"date":"2022-06-10","close":24.695},{"date":"2022-06-13","close":24.17},{"date":"2022-06-14","close":23.7401},{"date":"2022-06-15","close":23.5901},{"date":"2022-06-16","close":23.0},{"date":"2022-06-17","close":23.52},{"date":"2022-06-21","close":23.85},{"date":"2022-06-22","close":23.89},{"date":"2022-06-23","close":24.7},{"date":"2022-06-24","close":24.7},{"date":"2022-06-27","close":24.72},{"date":"2022-06-28","close":24.855},{"date":"2022-06-29","close":25.07},{"date":"2022-06-30","close":25.14},{"date":"2022-07-01","close":24.9},{"date":"2022-07-05","close":24.91},{"date":"2022-07-06","close":25.41},{"date":"2022-07-07","close":24.5},{"date":"2022-07-08","close":24.4686},{"date":"2022-07-11","close":24.2193},{"date":"2022-07-12","close":24.6},{"date":"2022-07-13","close":24.8777},{"date":"2022-07-14","close":24.1101},{"date":"2022-07-15","close":24.45},{"date":"2022-07-18","close":23.61},{"date":"2022-07-19","close":23.66},{"date":"2022-07-20","close":23.95},{"date":"2022-07-21","close":23.99},{"date":"2022-07-22","close":24.06},{"date":"2022-07-25","close":24.02},{"date":"2022-07-26","close":24.31},{"date":"2022-07-27","close":24.31},{"date":"2022-07-28","close":24.09},{"date":"2022-07-29","close":24.72},{"date":"2022-08-01","close":24.72},{"date":"2022-08-02","close":24.72},{"date":"2022-08-03","close":25.0254},{"date":"2022-08-04","close":24.9},{"date":"2022-08-05","close":25.1},{"date":"2022-08-08","close":24.72},{"date":"2022-08-09","close":24.72},{"date":"2022-08-10","close":25.25},{"date":"2022-08-11","close":25.25},{"date":"2022-08-12","close":25.001},{"date":"2022-08-15","close":24.86},{"date":"2022-08-16","close":24.74},{"date":"2022-08-17","close":24.85},{"date":"2022-08-18","close":24.9},{"date":"2022-08-19","close":24.8},{"date":"2022-08-22","close":24.7001},{"date":"2022-08-23","close":24.12},{"date":"2022-08-24","close":24.2},{"date":"2022-08-25","close":24.2},{"date":"2022-08-26","close":24.25},{"date":"2022-08-29","close":24.59},{"date":"2022-08-30","close":24.05},{"date":"2022-08-31","close":24.39},{"date":"2022-09-01","close":24.39},{"date":"2022-09-02","close":24.85},{"date":"2022-09-06","close":24.85},{"date":"2022-09-07","close":24.35},{"date":"2022-09-08","close":24.06},{"date":"2022-09-09","close":23.88},{"date":"2022-09-12","close":23.99},{"date":"2022-09-13","close":24.18},{"date":"2022-09-14","close":24.18},{"date":"2022-09-15","close":23.67},{"date":"2022-09-16","close":23.5935},{"date":"2022-09-19","close":23.5},{"date":"2022-09-20","close":23.1},{"date":"2022-09-21","close":23.45},{"date":"2022-09-22","close":23.51},{"date":"2022-09-23","close":23.11},{"date":"2022-09-26","close":22.3412},{"date":"2022-09-27","close":22.8},{"date":"2022-09-28","close":23.3562},{"date":"2022-09-29","close":22.625},{"date":"2022-09-30","close":23.3},{"date":"2022-10-03","close":23.3},{"date":"2022-10-04","close":23.97},{"date":"2022-10-05","close":23.31},{"date":"2022-10-06","close":22.4355},{"date":"2022-10-07","close":22.4355},{"date":"2022-10-10","close":22.88},{"date":"2022-10-11","close":22.6631},{"date":"2022-10-12","close":21.78},{"date":"2022-10-13","close":21.6},{"date":"2022-10-14","close":21.43},{"date":"2022-10-17","close":21.8},{"date":"2022-10-18","close":21.8},{"date":"2022-10-19","close":20.78},{"date":"2022-10-20","close":21.21},{"date":"2022-10-21","close":20.96},{"date":"2022-10-24","close":20.774},{"date":"2022-10-25","close":21.0},{"date":"2022-10-26","close":20.85},{"date":"2022-10-27","close":20.99},{"date":"2022-10-28","close":21.0},{"date":"2022-10-31","close":20.88},{"date":"2022-11-01","close":20.61},{"date":"2022-11-02","close":20.57},{"date":"2022-11-03","close":20.52},{"date":"2022-11-04","close":20.25},{"date":"2022-11-07","close":20.4},{"date":"2022-11-08","close":21.56},{"date":"2022-11-09","close":21.12},{"date":"2022-11-10","close":21.5},{"date":"2022-11-11","close":21.48},{"date":"2022-11-14","close":21.03},{"date":"2022-11-15","close":21.35},{"date":"2022-11-16","close":21.8},{"date":"2022-11-17","close":21.23},{"date":"2022-11-18","close":21.35},{"date":"2022-11-21","close":21.43},{"date":"2022-11-22","close":21.34},{"date":"2022-11-23","close":21.34},{"date":"2022-11-25","close":21.44},{"date":"2022-11-28","close":21.49},{"date":"2022-11-29","close":21.85},{"date":"2022-11-30","close":21.92},{"date":"2022-12-01","close":22.52},{"date":"2022-12-02","close":22.1499},{"date":"2022-12-05","close":22.35},{"date":"2022-12-06","close":22.15},{"date":"2022-12-07","close":22.58},{"date":"2022-12-08","close":23.01},{"date":"2022-12-09","close":22.5},{"date":"2022-12-12","close":22.18},{"date":"2022-12-13","close":22.74},{"date":"2022-12-14","close":22.7695},{"date":"2022-12-15","close":22.6},{"date":"2022-12-16","close":22.41},{"date":"2022-12-19","close":23.2494},{"date":"2022-12-20","close":22.55},{"date":"2022-12-21","close":22.5},{"date":"2022-12-22","close":22.25},{"date":"2022-12-23","close":23.1899},{"date":"2022-12-27","close":22.92},{"date":"2022-12-28","close":22.2},{"date":"2022-12-29","close":22.1},{"date":"2022-12-30","close":21.565},{"date":"2023-01-03","close":21.75},{"date":"2023-01-04","close":21.5755},{"date":"2023-01-05","close":21.6},{"date":"2023-01-06","close":21.99},{"date":"2023-01-09","close":22.02},{"date":"2023-01-10","close":22.15},{"date":"2023-01-11","close":22.3985},{"date":"2023-01-12","close":23.23},{"date":"2023-01-13","close":23.5},{"date":"2023-01-17","close":23.52},{"date":"2023-01-18","close":24.0},{"date":"2023-01-19","close":23.4595},{"date":"2023-01-20","close":23.43},{"date":"2023-01-23","close":23.98},{"date":"2023-01-24","close":23.98},{"date":"2023-01-25","close":23.605},{"date":"2023-01-26","close":24.12},{"date":"2023-01-27","close":24.0625},{"date":"2023-01-30","close":24.25},{"date":"2023-01-31","close":24.3},{"date":"2023-02-01","close":24.18},{"date":"2023-02-02","close":24.3636},{"date":"2023-02-03","close":24.052},{"date":"2023-02-06","close":23.52},{"date":"2023-02-07","close":23.85},{"date":"2023-02-08","close":23.6993},{"date":"2023-02-09","close":23.31},{"date":"2023-02-10","close":23.4},{"date":"2023-02-13","close":24.0},{"date":"2023-02-14","close":24.43},{"date":"2023-02-15","close":24.0},{"date":"2023-02-16","close":23.69},{"date":"2023-02-17","close":24.25},{"date":"2023-02-21","close":23.91},{"date":"2023-02-22","close":23.47},{"date":"2023-02-23","close":23.8},{"date":"2023-02-24","close":23.7499},{"date":"2023-02-27","close":23.95},{"date":"2023-02-28","close":23.286},{"date":"2023-03-01","close":23.5001},{"date":"2023-03-02","close":23.5001},{"date":"2023-03-03","close":23.6},{"date":"2023-03-06","close":23.655},{"date":"2023-03-07","close":23.6},{"date":"2023-03-08","close":23.6},{"date":"2023-03-09","close":23.54},{"date":"2023-03-10","close":23.38},{"date":"2023-03-13","close":23.3001},{"date":"2023-03-14","close":23.22},{"date":"2023-03-15","close":23.1295},{"date":"2023-03-16","close":23.5999},{"date":"2023-03-17","close":23.27},{"date":"2023-03-20","close":23.7},{"date":"2023-03-21","close":23.7},{"date":"2023-03-22","close":23.62},{"date":"2023-03-23","close":23.62},{"date":"2023-03-24","close":23.0},{"date":"2023-03-27","close":24.4964},{"date":"2023-03-28","close":24.379},{"date":"2023-03-29","close":23.0401},{"date":"2023-03-30","close":23.84},{"date":"2023-03-31","close":23.74},{"date":"2023-04-03","close":24.5},{"date":"2023-04-04","close":24.5},{"date":"2023-04-05","close":23.77},{"date":"2023-04-06","close":24.2037},{"date":"2023-04-10","close":23.7491},{"date":"2023-04-11","close":23.77},{"date":"2023-04-12","close":23.86},{"date":"2023-04-13","close":24.17},{"date":"2023-04-14","close":23.67},{"date":"2023-04-17","close":23.75},{"date":"2023-04-18","close":23.75},{"date":"2023-04-19","close":23.9421},{"date":"2023-04-20","close":24.0},{"date":"2023-04-21","close":23.61},{"date":"2023-04-24","close":23.6101},{"date":"2023-04-25","close":23.15},{"date":"2023-04-26","close":22.94},{"date":"2023-04-27","close":22.99},{"date":"2023-04-28","close":23.38},{"date":"2023-05-01","close":23.51},{"date":"2023-05-02","close":23.75},{"date":"2023-05-03","close":23.1001},{"date":"2023-05-04","close":23.3},{"date":"2023-05-05","close":22.8001},{"date":"2023-05-08","close":23.0},{"date":"2023-05-09","close":22.78},{"date":"2023-05-10","close":23.0},{"date":"2023-05-11","close":22.81},{"date":"2023-05-12","close":23.22},{"date":"2023-05-15","close":22.82},{"date":"2023-05-16","close":23.0},{"date":"2023-05-17","close":23.2},{"date":"2023-05-18","close":23.45},{"date":"2023-05-19","close":23.285},{"date":"2023-05-22","close":23.0},{"date":"2023-05-23","close":22.6001},{"date":"2023-05-24","close":23.0},{"date":"2023-05-25","close":23.0},{"date":"2023-05-26","close":22.83},{"date":"2023-05-30","close":22.8},{"date":"2023-05-31","close":22.77},{"date":"2023-06-01","close":23.0615},{"date":"2023-06-02","close":22.96},{"date":"2023-06-05","close":23.15},{"date":"2023-06-06","close":23.5},{"date":"2023-06-07","close":23.67},{"date":"2023-06-08","close":23.6},{"date":"2023-06-09","close":23.9077},{"date":"2023-06-12","close":24.0156},{"date":"2023-06-13","close":23.61},{"date":"2023-06-14","close":23.35},{"date":"2023-06-15","close":23.26},{"date":"2023-06-16","close":23.25},{"date":"2023-06-20","close":23.1},{"date":"2023-06-21","close":22.63},{"date":"2023-06-22","close":22.64},{"date":"2023-06-23","close":22.75},{"date":"2023-06-26","close":23.14},{"date":"2023-06-27","close":23.3799},{"date":"2023-06-28","close":23.2865},{"date":"2023-06-29","close":22.9},{"date":"2023-06-30","close":22.9001},{"date":"2023-07-03","close":23.31},{"date":"2023-07-05","close":23.55},{"date":"2023-07-06","close":23.1},{"date":"2023-07-07","close":23.35},{"date":"2023-07-10","close":23.52},{"date":"2023-07-11","close":23.26},{"date":"2023-07-12","close":23.0925},{"date":"2023-07-13","close":23.47},{"date":"2023-07-14","close":23.08},{"date":"2023-07-17","close":22.8701},{"date":"2023-07-18","close":23.25},{"date":"2023-07-19","close":23.3},{"date":"2023-07-20","close":23.55},{"date":"2023-07-21","close":23.5},{"date":"2023-07-24","close":23.5399},{"date":"2023-07-25","close":23.59},{"date":"2023-07-26","close":23.1},{"date":"2023-07-27","close":23.11},{"date":"2023-07-28","close":23.3878},{"date":"2023-07-31","close":23.84},{"date":"2023-08-01","close":23.15},{"date":"2023-08-02","close":23.0},{"date":"2023-08-03","close":23.1},{"date":"2023-08-04","close":23.18},{"date":"2023-08-07","close":23.29},{"date":"2023-08-08","close":23.1},{"date":"2023-08-09","close":23.06},{"date":"2023-08-10","close":22.69},{"date":"2023-08-11","close":22.69},{"date":"2023-08-14","close":23.0836},{"date":"2023-08-15","close":22.61},{"date":"2023-08-16","close":22.51},{"date":"2023-08-17","close":22.56},{"date":"2023-08-18","close":22.675},{"date":"2023-08-21","close":21.8},{"date":"2023-08-22","close":22.47},{"date":"2023-08-23","close":22.44},{"date":"2023-08-24","close":22.13},{"date":"2023-08-25","close":22.3},{"date":"2023-08-28","close":22.88},{"date":"2023-08-29","close":23.2299},{"date":"2023-08-30","close":22.98},{"date":"2023-08-31","close":22.4224},{"date":"2023-09-01","close":22.42},{"date":"2023-09-05","close":22.9},{"date":"2023-09-06","close":23.27},{"date":"2023-09-07","close":23.1303},{"date":"2023-09-08","close":22.683},{"date":"2023-09-11","close":22.683},{"date":"2023-09-12","close":23.17},{"date":"2023-09-13","close":22.47},{"date":"2023-09-14","close":22.47},{"date":"2023-09-15","close":23.1899},{"date":"2023-09-18","close":22.7814},{"date":"2023-09-19","close":22.78},{"date":"2023-09-20","close":23.0101},{"date":"2023-09-21","close":23.2259},{"date":"2023-09-22","close":22.9087},{"date":"2023-09-25","close":24.16},{"date":"2023-09-26","close":23.58},{"date":"2023-09-27","close":22.77},{"date":"2023-09-28","close":22.53},{"date":"2023-09-29","close":22.28},{"date":"2023-10-02","close":22.0},{"date":"2023-10-03","close":21.6},{"date":"2023-10-04","close":21.33},{"date":"2023-10-05","close":20.82},{"date":"2023-10-06","close":21.75},{"date":"2023-10-09","close":21.895},{"date":"2023-10-10","close":21.6701},{"date":"2023-10-11","close":21.6701},{"date":"2023-10-12","close":21.6},{"date":"2023-10-13","close":21.7529},{"date":"2023-10-16","close":21.9699},{"date":"2023-10-17","close":21.7},{"date":"2023-10-18","close":21.95},{"date":"2023-10-19","close":21.5481},{"date":"2023-10-20","close":20.83},{"date":"2023-10-23","close":21.1402},{"date":"2023-10-24","close":21.46},{"date":"2023-10-25","close":20.86},{"date":"2023-10-26","close":20.85},{"date":"2023-10-27","close":20.8},{"date":"2023-10-30","close":21.06},{"date":"2023-10-31","close":21.02},{"date":"2023-11-01","close":21.18},{"date":"2023-11-02","close":21.4},{"date":"2023-11-03","close":21.76},{"date":"2023-11-06","close":21.5498},{"date":"2023-11-07","close":21.76},{"date":"2023-11-08","close":21.52},{"date":"2023-11-09","close":21.755},{"date":"2023-11-10","close":21.58},{"date":"2023-11-13","close":21.7693},{"date":"2023-11-14","close":22.02},{"date":"2023-11-15","close":21.88},{"date":"2023-11-16","close":22.26},{"date":"2023-11-17","close":21.81},{"date":"2023-11-20","close":21.8601},{"date":"2023-11-21","close":22.2999},{"date":"2023-11-22","close":21.99},{"date":"2023-11-24","close":22.08},{"date":"2023-11-27","close":21.9},{"date":"2023-11-28","close":22.19},{"date":"2023-11-29","close":22.6499},{"date":"2023-11-30","close":22.6299},{"date":"2023-12-01","close":22.63},{"date":"2023-12-04","close":23.0},{"date":"2023-12-05","close":23.5199},{"date":"2023-12-06","close":23.0},{"date":"2023-12-07","close":22.35},{"date":"2023-12-08","close":22.61},{"date":"2023-12-11","close":22.83},{"date":"2023-12-12","close":22.09},{"date":"2023-12-13","close":22.4},{"date":"2023-12-14","close":22.5888},{"date":"2023-12-15","close":22.81},{"date":"2023-12-18","close":22.7},{"date":"2023-12-19","close":22.9},{"date":"2023-12-20","close":22.9},{"date":"2023-12-21","close":23.1},{"date":"2023-12-22","close":22.95},{"date":"2023-12-26","close":23.22},{"date":"2023-12-27","close":23.0},{"date":"2023-12-28","close":23.255},{"date":"2023-12-29","close":23.09},{"date":"2024-01-02","close":23.99},{"date":"2024-01-03","close":23.9},{"date":"2024-01-04","close":23.9},{"date":"2024-01-05","close":24.14},{"date":"2024-01-08","close":23.78},{"date":"2024-01-09","close":24.1599},{"date":"2024-01-10","close":23.95},{"date":"2024-01-11","close":23.7499},{"date":"2024-01-12","close":23.37},{"date":"2024-01-16","close":23.87},{"date":"2024-01-17","close":23.8644},{"date":"2024-01-18","close":23.7},{"date":"2024-01-19","close":23.695},{"date":"2024-01-22","close":23.7},{"date":"2024-01-23","close":23.8399},{"date":"2024-01-24","close":23.65},{"date":"2024-01-25","close":23.74},{"date":"2024-01-26","close":24.03},{"date":"2024-01-29","close":24.1},{"date":"2024-01-30","close":24.0821},{"date":"2024-01-31","close":24.08},{"date":"2024-02-01","close":24.15},{"date":"2024-02-02","close":23.94},{"date":"2024-02-05","close":23.9},{"date":"2024-02-06","close":24.1},{"date":"2024-02-07","close":24.05},{"date":"2024-02-08","close":23.9999},{"date":"2024-02-09","close":24.1},{"date":"2024-02-12","close":24.1},{"date":"2024-02-13","close":23.85},{"date":"2024-02-14","close":24.1199},{"date":"2024-02-15","close":24.09},{"date":"2024-02-16","close":23.77},{"date":"2024-02-20","close":23.77},{"date":"2024-02-21","close":23.98},{"date":"2024-02-22","close":23.7701},{"date":"2024-02-23","close":23.94},{"date":"2024-02-26","close":24.1},{"date":"2024-02-27","close":24.0275},{"date":"2024-02-28","close":23.8101},{"date":"2024-02-29","close":24.15},{"date":"2024-03-01","close":24.15},{"date":"2024-03-04","close":24.0},{"date":"2024-03-05","close":24.0},{"date":"2024-03-06","close":24.04},{"date":"2024-03-07","close":23.9827},{"date":"2024-03-08","close":24.15},{"date":"2024-03-11","close":24.03},{"date":"2024-03-12","close":24.05},{"date":"2024-03-13","close":24.02},{"date":"2024-03-14","close":23.51},{"date":"2024-03-15","close":23.89},{"date":"2024-03-18","close":23.93},{"date":"2024-03-19","close":23.9101},{"date":"2024-03-20","close":24.09},{"date":"2024-03-21","close":24.0944},{"date":"2024-03-22","close":23.98},{"date":"2024-03-25","close":24.05},{"date":"2024-03-26","close":24.58},{"date":"2024-03-27","close":24.11},{"date":"2024-03-28","close":24.0201},{"date":"2024-04-01","close":23.73},{"date":"2024-04-02","close":24.15},{"date":"2024-04-03","close":23.65},{"date":"2024-04-04","close":23.88},{"date":"2024-04-05","close":23.74},{"date":"2024-04-08","close":23.76},{"date":"2024-04-09","close":23.75},{"date":"2024-04-10","close":23.585},{"date":"2024-04-11","close":23.35},{"date":"2024-04-12","close":23.195},{"date":"2024-04-15","close":22.8},{"date":"2024-04-16","close":23.045},{"date":"2024-04-17","close":23.1},{"date":"2024-04-18","close":23.05},{"date":"2024-04-19","close":23.14},{"date":"2024-04-22","close":22.84},{"date":"2024-04-23","close":23.1234},{"date":"2024-04-24","close":22.95},{"date":"2024-04-25","close":22.8},{"date":"2024-04-26","close":22.8165},{"date":"2024-04-29","close":22.84},{"date":"2024-04-30","close":22.69},{"date":"2024-05-01","close":22.71},{"date":"2024-05-02","close":22.88},{"date":"2024-05-03","close":23.2},{"date":"2024-05-06","close":23.13},{"date":"2024-05-07","close":23.13},{"date":"2024-05-08","close":23.1538},{"date":"2024-05-09","close":23.0},{"date":"2024-05-10","close":22.85},{"date":"2024-05-13","close":23.3},{"date":"2024-05-14","close":23.25},{"date":"2024-05-15","close":23.15},{"date":"2024-05-16","close":23.07},{"date":"2024-05-17","close":23.3595},{"date":"2024-05-20","close":23.38},{"date":"2024-05-21","close":23.38},{"date":"2024-05-22","close":23.165},{"date":"2024-05-23","close":23.165},{"date":"2024-05-24","close":23.0},{"date":"2024-05-28","close":22.7701},{"date":"2024-05-29","close":22.69},{"date":"2024-05-30","close":22.72},{"date":"2024-05-31","close":22.83},{"date":"2024-06-03","close":22.739},{"date":"2024-06-04","close":22.88},{"date":"2024-06-05","close":22.84},{"date":"2024-06-06","close":22.955},{"date":"2024-06-07","close":22.94},{"date":"2024-06-10","close":23.12},{"date":"2024-06-11","close":23.53},{"date":"2024-06-12","close":23.66},{"date":"2024-06-13","close":23.165},{"date":"2024-06-14","close":23.11},{"date":"2024-06-17","close":23.18},{"date":"2024-06-18","close":23.6162},{"date":"2024-06-20","close":23.69},{"date":"2024-06-21","close":23.55},{"date":"2024-06-24","close":23.55},{"date":"2024-06-25","close":23.58},{"date":"2024-06-26","close":23.5976},{"date":"2024-06-27","close":23.4756},{"date":"2024-06-28","close":23.5492},{"date":"2024-07-01","close":23.67},{"date":"2024-07-02","close":23.11},{"date":"2024-07-03","close":23.48},{"date":"2024-07-05","close":23.48},{"date":"2024-07-08","close":23.27},{"date":"2024-07-09","close":23.2},{"date":"2024-07-10","close":23.36},{"date":"2024-07-11","close":23.27},{"date":"2024-07-12","close":23.61},{"date":"2024-07-15","close":23.66},{"date":"2024-07-16","close":23.93},{"date":"2024-07-17","close":23.75},{"date":"2024-07-18","close":23.9},{"date":"2024-07-19","close":23.8},{"date":"2024-07-22","close":23.85},{"date":"2024-07-23","close":23.8401},{"date":"2024-07-24","close":24.001},{"date":"2024-07-25","close":24.09},{"date":"2024-07-26","close":24.025},{"date":"2024-07-29","close":23.71},{"date":"2024-07-30","close":23.28},{"date":"2024-07-31","close":23.4001},{"date":"2024-08-01","close":23.52},{"date":"2024-08-02","close":23.5501},{"date":"2024-08-05","close":23.345},{"date":"2024-08-06","close":23.74},{"date":"2024-08-07","close":23.74},{"date":"2024-08-08","close":23.57},{"date":"2024-08-09","close":23.4748},{"date":"2024-08-12","close":23.55},{"date":"2024-08-13","close":23.6499},{"date":"2024-08-14","close":23.73},{"date":"2024-08-15","close":23.83},{"date":"2024-08-16","close":24.0396},{"date":"2024-08-19","close":24.1},{"date":"2024-08-20","close":24.28},{"date":"2024-08-21","close":24.13},{"date":"2024-08-22","close":24.06},{"date":"2024-08-23","close":24.075},{"date":"2024-08-26","close":24.0948},{"date":"2024-08-27","close":24.08},{"date":"2024-08-28","close":24.0799},{"date":"2024-08-29","close":24.072},{"date":"2024-08-30","close":24.08},{"date":"2024-09-03","close":24.05},{"date":"2024-09-04","close":24.0001},{"date":"2024-09-05","close":24.0},{"date":"2024-09-06","close":24.05},{"date":"2024-09-09","close":24.05},{"date":"2024-09-10","close":24.05},{"date":"2024-09-11","close":24.087},{"date":"2024-09-12","close":24.08},{"date":"2024-09-13","close":24.12},{"date":"2024-09-16","close":24.09},{"date":"2024-09-17","close":24.0836},{"date":"2024-09-18","close":24.125},{"date":"2024-09-19","close":24.205},{"date":"2024-09-20","close":24.32},{"date":"2024-09-23","close":24.3},{"date":"2024-09-24","close":24.35},{"date":"2024-09-25","close":24.35},{"date":"2024-09-26","close":24.35},{"date":"2024-09-27","close":24.48},{"date":"2024-09-30","close":24.3999},{"date":"2024-10-01","close":23.8701},{"date":"2024-10-02","close":24.03},{"date":"2024-10-03","close":24.1178},{"date":"2024-10-04","close":24.22},{"date":"2024-10-07","close":24.05},{"date":"2024-10-08","close":24.1},{"date":"2024-10-09","close":24.05},{"date":"2024-10-10","close":23.92},{"date":"2024-10-11","close":24.0},{"date":"2024-10-14","close":24.17},{"date":"2024-10-15","close":24.11},{"date":"2024-10-16","close":24.04},{"date":"2024-10-17","close":24.08},{"date":"2024-10-18","close":24.12},{"date":"2024-10-21","close":24.0},{"date":"2024-10-22","close":24.0},{"date":"2024-10-23","close":23.9},{"date":"2024-10-24","close":23.91},{"date":"2024-10-25","close":23.98},{"date":"2024-10-28","close":23.91},{"date":"2024-10-29","close":23.9907},{"date":"2024-10-30","close":24.0},{"date":"2024-10-31","close":23.895},{"date":"2024-11-01","close":23.9022},{"date":"2024-11-04","close":23.98},{"date":"2024-11-05","close":23.91},{"date":"2024-11-06","close":23.8494},{"date":"2024-11-07","close":23.85},{"date":"2024-11-08","close":23.85},{"date":"2024-11-11","close":23.8132},{"date":"2024-11-12","close":23.54},{"date":"2024-11-13","close":23.5172},{"date":"2024-11-14","close":23.6499},{"date":"2024-11-15","close":23.5},{"date":"2024-11-18","close":23.45},{"date":"2024-11-19","close":23.4101},{"date":"2024-11-20","close":23.4},{"date":"2024-11-21","close":23.32},{"date":"2024-11-22","close":23.4912},{"date":"2024-11-25","close":23.4982},{"date":"2024-11-26","close":23.35},{"date":"2024-11-27","close":23.4499},{"date":"2024-11-29","close":23.71},{"date":"2024-12-02","close":23.4},{"date":"2024-12-03","close":23.3},{"date":"2024-12-04","close":23.11},{"date":"2024-12-05","close":23.235},{"date":"2024-12-06","close":23.37},{"date":"2024-12-09","close":23.43},{"date":"2024-12-10","close":23.33},{"date":"2024-12-11","close":23.13},{"date":"2024-12-12","close":23.14},{"date":"2024-12-13","close":23.1999},{"date":"2024-12-16","close":23.15},{"date":"2024-12-17","close":23.23},{"date":"2024-12-18","close":23.2},{"date":"2024-12-19","close":23.0},{"date":"2024-12-20","close":22.92},{"date":"2024-12-23","close":22.94},{"date":"2024-12-24","close":22.66},{"date":"2024-12-26","close":22.575},{"date":"2024-12-27","close":22.5999},{"date":"2024-12-30","close":22.2234},{"date":"2024-12-31","close":22.33},{"date":"2025-01-02","close":22.15},{"date":"2025-01-03","close":22.37},{"date":"2025-01-06","close":22.4475},{"date":"2025-01-07","close":22.39},{"date":"2025-01-08","close":22.5},{"date":"2025-01-10","close":22.31},{"date":"2025-01-13","close":22.07},{"date":"2025-01-14","close":22.1},{"date":"2025-01-15","close":22.46},{"date":"2025-01-16","close":22.44},{"date":"2025-01-17","close":22.6},{"date":"2025-01-21","close":22.8},{"date":"2025-01-22","close":22.65},{"date":"2025-01-23","close":22.75},{"date":"2025-01-24","close":22.8466},{"date":"2025-01-27","close":22.96},{"date":"2025-01-28","close":23.0},{"date":"2025-01-29","close":23.14},{"date":"2025-01-30","close":22.99},{"date":"2025-01-31","close":22.69},{"date":"2025-02-03","close":22.7},{"date":"2025-02-04","close":22.53},{"date":"2025-02-05","close":22.74},{"date":"2025-02-06","close":22.7273},{"date":"2025-02-07","close":22.79},{"date":"2025-02-10","close":22.75},{"date":"2025-02-11","close":22.61},{"date":"2025-02-12","close":22.5},{"date":"2025-02-13","close":22.66},{"date":"2025-02-14","close":22.66},{"date":"2025-02-18","close":22.6859},{"date":"2025-02-19","close":22.81},{"date":"2025-02-20","close":22.46},{"date":"2025-02-21","close":22.75},{"date":"2025-02-24","close":22.695},{"date":"2025-02-25","close":22.78},{"date":"2025-02-26","close":22.85},{"date":"2025-02-27","close":22.9},{"date":"2025-02-28","close":22.9025},{"date":"2025-03-03","close":22.75},{"date":"2025-03-04","close":22.67},{"date":"2025-03-05","close":22.5398},{"date":"2025-03-06","close":22.4},{"date":"2025-03-07","close":22.38},{"date":"2025-03-10","close":22.26},{"date":"2025-03-11","close":22.34},{"date":"2025-03-12","close":22.3},{"date":"2025-03-13","close":22.48},{"date":"2025-03-14","close":22.3201},{"date":"2025-03-17","close":22.4701},{"date":"2025-03-18","close":22.5835},{"date":"2025-03-19","close":22.7},{"date":"2025-03-20","close":22.7},{"date":"2025-03-21","close":22.75},{"date":"2025-03-24","close":22.8069},{"date":"2025-03-25","close":22.8069},{"date":"2025-03-26","close":22.78},{"date":"2025-03-27","close":22.7175},{"date":"2025-03-28","close":22.6},{"date":"2025-03-31","close":22.6001},{"date":"2025-04-01","close":22.3},{"date":"2025-04-02","close":22.14},{"date":"2025-04-03","close":22.11},{"date":"2025-04-04","close":22.5},{"date":"2025-04-07","close":21.6601},{"date":"2025-04-08","close":21.66},{"date":"2025-04-09","close":21.7755},{"date":"2025-04-10","close":21.91},{"date":"2025-04-11","close":21.5432},{"date":"2025-04-14","close":21.83},{"date":"2025-04-15","close":21.9},{"date":"2025-04-16","close":21.71},{"date":"2025-04-17","close":21.89},{"date":"2025-04-21","close":22.0226},{"date":"2025-04-22","close":21.91},{"date":"2025-04-23","close":22.0},{"date":"2025-04-24","close":22.03},{"date":"2025-04-25","close":22.1},{"date":"2025-04-28","close":22.06},{"date":"2025-04-29","close":22.1},{"date":"2025-04-30","close":22.1262},{"date":"2025-05-01","close":22.25},{"date":"2025-05-02","close":22.2},{"date":"2025-05-05","close":22.2399},{"date":"2025-05-06","close":21.98},{"date":"2025-05-07","close":22.0},{"date":"2025-05-08","close":22.24},{"date":"2025-05-09","close":22.08},{"date":"2025-05-12","close":21.95},{"date":"2025-05-13","close":21.8},{"date":"2025-05-14","close":21.77},{"date":"2025-05-15","close":22.0499},{"date":"2025-05-16","close":21.8},{"date":"2025-05-19","close":21.72},{"date":"2025-05-20","close":21.8},{"date":"2025-05-21","close":21.595},{"date":"2025-05-22","close":21.63},{"date":"2025-05-23","close":21.63},{"date":"2025-05-27","close":21.82},{"date":"2025-05-28","close":21.59},{"date":"2025-05-29","close":21.5},{"date":"2025-05-30","close":21.35},{"date":"2025-06-02","close":21.2901},{"date":"2025-06-03","close":21.3001},{"date":"2025-06-04","close":21.4},{"date":"2025-06-05","close":21.32},{"date":"2025-06-06","close":21.3958},{"date":"2025-06-09","close":21.3301},{"date":"2025-06-10","close":21.3241},{"date":"2025-06-11","close":21.45},{"date":"2025-06-12","close":21.5096},{"date":"2025-06-13","close":21.35},{"date":"2025-06-16","close":21.355},{"date":"2025-06-17","close":21.3704},{"date":"2025-06-18","close":21.2901},{"date":"2025-06-20","close":21.34},{"date":"2025-06-23","close":21.38},{"date":"2025-06-24","close":21.54},{"date":"2025-06-25","close":21.5},{"date":"2025-06-26","close":21.57},{"date":"2025-06-27","close":21.4},{"date":"2025-06-30","close":21.5695},{"date":"2025-07-01","close":21.38},{"date":"2025-07-02","close":21.41},{"date":"2025-07-03","close":21.44},{"date":"2025-07-07","close":21.365},{"date":"2025-07-08","close":21.45},{"date":"2025-07-09","close":21.6419},{"date":"2025-07-10","close":21.62},{"date":"2025-07-11","close":21.48},{"date":"2025-07-14","close":21.4},{"date":"2025-07-15","close":21.4},{"date":"2025-07-16","close":21.26},{"date":"2025-07-17","close":21.4068},{"date":"2025-07-18","close":21.58},{"date":"2025-07-21","close":21.581},{"date":"2025-07-22","close":21.52},{"date":"2025-07-23","close":21.5588},{"date":"2025-07-24","close":21.7139},{"date":"2025-07-25","close":21.57},{"date":"2025-07-28","close":21.5058},{"date":"2025-07-29","close":21.513},{"date":"2025-07-30","close":21.575},{"date":"2025-07-31","close":21.64},{"date":"2025-08-01","close":21.67},{"date":"2025-08-04","close":21.7999},{"date":"2025-08-05","close":21.95},{"date":"2025-08-06","close":21.9899},{"date":"2025-08-07","close":21.92},{"date":"2025-08-08","close":22.0},{"date":"2025-08-11","close":21.85},{"date":"2025-08-12","close":21.8462},{"date":"2025-08-13","close":21.9184},{"date":"2025-08-14","close":21.8059},{"date":"2025-08-15","close":21.9002},{"date":"2025-08-18","close":22.01},{"date":"2025-08-19","close":21.98},{"date":"2025-08-20","close":22.025},{"date":"2025-08-21","close":22.29},{"date":"2025-08-22","close":22.43},{"date":"2025-08-25","close":22.4699},{"date":"2025-08-26","close":22.4},{"date":"2025-08-27","close":22.3206},{"date":"2025-08-28","close":22.7},{"date":"2025-08-29","close":22.67},{"date":"2025-09-02","close":22.585},{"date":"2025-09-03","close":22.5},{"date":"2025-09-04","close":22.26},{"date":"2025-09-05","close":22.31},{"date":"2025-09-08","close":22.5},{"date":"2025-09-09","close":22.475},{"date":"2025-09-10","close":22.49},{"date":"2025-09-11","close":22.72},{"date":"2025-09-12","close":22.8088},{"date":"2025-09-15","close":22.9848},{"date":"2025-09-16","close":23.1995},{"date":"2025-09-17","close":23.0},{"date":"2025-09-18","close":22.97},{"date":"2025-09-19","close":22.8},{"date":"2025-09-22","close":22.8},{"date":"2025-09-23","close":22.75},{"date":"2025-09-24","close":22.665},{"date":"2025-09-25","close":22.7401},{"date":"2025-09-26","close":22.75},{"date":"2025-09-29","close":22.47},{"date":"2025-09-30","close":22.529},{"date":"2025-10-01","close":22.336},{"date":"2025-10-02","close":22.6},{"date":"2025-10-03","close":22.6},{"date":"2025-10-06","close":22.5802},{"date":"2025-10-07","close":22.47},{"date":"2025-10-08","close":22.4},{"date":"2025-10-09","close":22.35},{"date":"2025-10-10","close":22.08},{"date":"2025-10-13","close":22.1537},{"date":"2025-10-14","close":22.15},{"date":"2025-10-15","close":22.3},{"date":"2025-10-16","close":22.09},{"date":"2025-10-17","close":22.2703},{"date":"2025-10-20","close":22.17},{"date":"2025-10-21","close":22.2001},{"date":"2025-10-22","close":22.2432},{"date":"2025-10-23","close":22.28},{"date":"2025-10-24","close":22.21},{"date":"2025-10-27","close":22.23},{"date":"2025-10-28","close":22.1871},{"date":"2025-10-29","close":22.1575},{"date":"2025-10-30","close":21.93},{"date":"2025-10-31","close":21.8209},{"date":"2025-11-03","close":21.73},{"date":"2025-11-04","close":21.75},{"date":"2025-11-05","close":21.7501},{"date":"2025-11-06","close":21.7222},{"date":"2025-11-07","close":21.78},{"date":"2025-11-10","close":21.72},{"date":"2025-11-11","close":21.73},{"date":"2025-11-12","close":21.91},{"date":"2025-11-13","close":21.7025},{"date":"2025-11-14","close":21.62},{"date":"2025-11-17","close":21.6201},{"date":"2025-11-18","close":21.62},{"date":"2025-11-19","close":21.58},{"date":"2025-11-20","close":21.58},{"date":"2025-11-21","close":21.59},{"date":"2025-11-24","close":21.615},{"date":"2025-11-25","close":21.53},{"date":"2025-11-26","close":21.5505},{"date":"2025-11-28","close":21.65},{"date":"2025-12-01","close":21.6},{"date":"2025-12-02","close":21.51},{"date":"2025-12-03","close":21.51},{"date":"2025-12-04","close":21.62},{"date":"2025-12-05","close":21.58},{"date":"2025-12-08","close":21.4},{"date":"2025-12-09","close":21.42},{"date":"2025-12-10","close":21.5955},{"date":"2025-12-11","close":21.45},{"date":"2025-12-12","close":21.405},{"date":"2025-12-15","close":21.3},{"date":"2025-12-16","close":21.25},{"date":"2025-12-17","close":21.28},{"date":"2025-12-18","close":21.4266},{"date":"2025-12-19","close":21.36},{"date":"2025-12-22","close":21.14},{"date":"2025-12-23","close":20.95},{"date":"2025-12-24","close":20.94},{"date":"2025-12-26","close":21.0216},{"date":"2025-12-29","close":21.05},{"date":"2025-12-30","close":21.2},{"date":"2025-12-31","close":21.17},{"date":"2026-01-02","close":21.0},{"date":"2026-01-05","close":21.15},{"date":"2026-01-06","close":21.32},{"date":"2026-01-07","close":21.13},{"date":"2026-01-08","close":21.27},{"date":"2026-01-09","close":21.2901},{"date":"2026-01-12","close":21.29},{"date":"2026-01-13","close":21.36},{"date":"2026-01-14","close":21.5},{"date":"2026-01-15","close":21.6327},{"date":"2026-01-16","close":21.55},{"date":"2026-01-20","close":21.31},{"date":"2026-01-21","close":21.48},{"date":"2026-01-22","close":21.64},{"date":"2026-01-23","close":21.0757},{"date":"2026-01-26","close":20.699},{"date":"2026-01-27","close":20.8728},{"date":"2026-01-28","close":20.8825},{"date":"2026-01-29","close":20.9308},{"date":"2026-01-30","close":20.9496},{"date":"2026-02-02","close":21.0373},{"date":"2026-02-03","close":20.9211},{"date":"2026-02-04","close":20.9211},{"date":"2026-02-05","close":21.0178},{"date":"2026-02-06","close":20.9853},{"date":"2026-02-09","close":21.7},{"date":"2026-02-10","close":21.62},{"date":"2026-02-11","close":20.9984},{"date":"2026-02-12","close":21.64},{"date":"2026-02-13","close":21.74},{"date":"2026-02-17","close":21.182},{"date":"2026-02-18","close":21.4333},{"date":"2026-02-19","close":21.4816},{"date":"2026-02-20","close":22.1},{"date":"2026-02-23","close":22.1},{"date":"2026-02-24","close":22.11},{"date":"2026-02-25","close":21.91},{"date":"2026-02-26","close":22.17},{"date":"2026-02-27","close":22.1806},{"date":"2026-03-02","close":22.1},{"date":"2026-03-03","close":21.97},{"date":"2026-03-04","close":22.0},{"date":"2026-03-05","close":21.97},{"date":"2026-03-06","close":22.22},{"date":"2026-03-09","close":22.14},{"date":"2026-03-10","close":22.28},{"date":"2026-03-11","close":22.15},{"date":"2026-03-13","close":21.94},{"date":"2026-03-16","close":22.05},{"date":"2026-03-17","close":22.08},{"date":"2026-03-18","close":22.06},{"date":"2026-03-19","close":21.7401},{"date":"2026-03-20","close":21.34},{"date":"2026-03-23","close":21.73},{"date":"2026-03-24","close":21.75},{"date":"2026-03-25","close":21.75},{"date":"2026-03-26","close":21.69},{"date":"2026-03-27","close":21.66},{"date":"2026-03-30","close":21.46},{"date":"2026-03-31","close":21.6},{"date":"2026-04-01","close":20.96},{"date":"2026-04-02","close":21.265},{"date":"2026-04-06","close":21.265},{"date":"2026-04-07","close":21.2},{"date":"2026-04-08","close":21.21},{"date":"2026-04-09","close":21.325},{"date":"2026-04-10","close":21.22},{"date":"2026-04-13","close":21.08},{"date":"2026-04-14","close":21.22},{"date":"2026-04-15","close":21.14},{"date":"2026-04-16","close":21.1532},{"date":"2026-04-17","close":21.2},{"date":"2026-04-20","close":21.1},{"date":"2026-04-21","close":20.96},{"date":"2026-04-22","close":21.15},{"date":"2026-04-23","close":21.05},{"date":"2026-04-24","close":21.09},{"date":"2026-04-27","close":21.0899},{"date":"2026-04-28","close":20.96},{"date":"2026-04-29","close":21.08},{"date":"2026-04-30","close":20.96},{"date":"2026-05-01","close":20.95},{"date":"2026-05-04","close":21.13},{"date":"2026-05-05","close":20.9527},{"date":"2026-05-06","close":21.08},{"date":"2026-05-08","close":20.93},{"date":"2026-05-11","close":20.95},{"date":"2026-05-12","close":20.91},{"date":"2026-05-13","close":20.8799},{"date":"2026-05-14","close":20.67},{"date":"2026-05-15","close":20.6},{"date":"2026-05-18","close":20.61},{"date":"2026-05-19","close":20.47},{"date":"2026-05-20","close":20.6058},{"date":"2026-05-21","close":20.6},{"date":"2026-05-22","close":20.6001},{"date":"2026-05-26","close":20.7545},{"date":"2026-05-27","close":20.6},{"date":"2026-05-28","close":20.78},{"date":"2026-05-29","close":20.87},{"date":"2026-06-01","close":20.81},{"date":"2026-06-02","close":20.75},{"date":"2026-06-03","close":20.52},{"date":"2026-06-04","close":20.55},{"date":"2026-06-05","close":20.5899},{"date":"2026-06-08","close":20.65},{"date":"2026-06-09","close":20.5999},{"date":"2026-06-10","close":20.66},{"date":"2026-06-11","close":20.74},{"date":"2026-06-12","close":20.65},{"date":"2026-06-15","close":21.04},{"date":"2026-06-16","close":20.94},{"date":"2026-06-17","close":21.0},{"date":"2026-06-18","close":21.08},{"date":"2026-06-22","close":21.16},{"date":"2026-06-23","close":21.41},{"date":"2026-06-24","close":20.64},{"date":"2026-06-25","close":20.83},{"date":"2026-06-26","close":21.07},{"date":"2026-06-29","close":20.878},{"date":"2026-06-30","close":20.845},{"date":"2026-07-01","close":20.66},{"date":"2026-07-02","close":20.6},{"date":"2026-07-06","close":20.7799},{"date":"2026-07-07","close":20.9128},{"date":"2026-07-08","close":20.8999},{"date":"2026-07-09","close":20.8501},{"date":"2026-07-10","close":20.76},{"date":"2026-07-13","close":20.96},{"date":"2026-07-14","close":20.71},{"date":"2026-07-15","close":20.79},{"date":"2026-07-16","close":20.7701},{"date":"2026-07-17","close":21.05},{"date":"2026-07-20","close":21.1775},{"date":"2026-07-21","close":21.205},{"date":"2026-07-22","close":21.1407},{"date":"2026-07-23","close":21.05},{"date":"2026-07-24","close":21.055},{"date":"2026-07-27","close":20.94},{"date":"2026-07-28","close":20.9501},{"date":"2026-07-29","close":21.1401},{"date":"2026-07-30","close":21.11},{"date":"2026-07-31","close":20.91},{"date":"2026-08-03","close":20.875},{"date":"2026-08-04","close":21.06},{"date":"2026-08-05","close":20.9},{"date":"2026-08-06","close":20.8106},{"date":"2026-08-07","close":20.69},{"date":"2026-08-10","close":20.705},{"date":"2026-08-11","close":20.76},{"date":"2026-08-12","close":20.7001},{"date":"2026-08-13","close":20.7837},{"date":"2026-08-14","close":20.82},{"date":"2026-08-17","close":20.9139},{"date":"2026-08-18","close":20.8},{"date":"2026-08-19","close":20.75},{"date":"2026-08-20","close":20.66},{"date":"2026-08-21","close":20.75},{"date":"2026-08-24","close":20.7999},{"date":"2026-08-25","close":20.71},{"date":"2026-08-26","close":20.4101},{"date":"2026-08-27","close":20.76},{"date":"2026-08-28","close":20.77},{"date":"2026-08-31","close":20.76},{"date":"2026-09-01","close":20.63},{"date":"2026-09-02","close":20.819},{"date":"2026-09-03","close":20.75},{"date":"2026-09-04","close":20.8},{"date":"2026-09-08","close":20.4862},{"date":"2026-09-09","close":20.54},{"date":"2026-09-10","close":20.5},{"date":"2026-09-11","close":20.59},{"date":"2026-09-14","close":20.75},{"date":"2026-09-15","close":20.63},{"date":"2026-09-16","close":20.725},{"date":"2026-09-17","close":20.61},{"date":"2026-09-18","close":20.45},{"date":"2026-09-21","close":20.38},{"date":"2026-09-22","close":20.3388},{"date":"2026-09-23","close":20.2},{"date":"2026-09-24","close":19.98},{"date":"2026-09-25","close":19.97},{"date":"2026-09-28","close":19.5381},{"date":"2026-09-29","close":19.1159},{"date":"2026-09-30","close":19.3712},{"date":"2026-10-01","close":19.4001},{"date":"2026-10-02","close":19.306},{"date":"2026-10-05","close":19.03},{"date":"2026-10-06","close":19.0},{"date":"2026-10-07","close":18.9},{"date":"2026-10-08","close":18.99},{"date":"2026-10-09","close":19.04},{"date":"2026-10-12","close":19.11},{"date":"2026-10-13","close":19.04},{"date":"2026-10-14","close":18.7301},{"date":"2026-10-15","close":18.64},{"date":"2026-10-16","close":18.56},{"date":"2026-10-19","close":18.465},{"date":"2026-10-20","close":18.88},{"date":"2026-10-21","close":18.45},{"date":"2026-10-22","close":18.4}],"chart_data":[{"date":"2024-10-24","open":23.97,"high":23.98,"low":23.91,"close":23.91,"volume":2253,"rsi_14":35.78,"sma_20":24.08,"sma_60":24.02,"sma_120":23.68},{"date":"2024-10-25","open":23.95,"high":23.98,"low":23.95,"close":23.98,"volume":1094,"rsi_14":46.46,"sma_20":24.05,"sma_60":24.02,"sma_120":23.69},{"date":"2024-10-28","open":24.09,"high":24.09,"low":23.91,"close":23.91,"volume":3209,"rsi_14":40.59,"sma_20":24.03,"sma_60":24.03,"sma_120":23.7},{"date":"2024-10-29","open":23.96,"high":24.01,"low":23.91,"close":23.99,"volume":2000,"rsi_14":47.15,"sma_20":24.03,"sma_60":24.04,"sma_120":23.7},{"date":"2024-10-30","open":24.1,"high":24.1,"low":23.91,"close":24.0,"volume":2751,"rsi_14":54.35,"sma_20":24.03,"sma_60":24.05,"sma_120":23.71},{"date":"2024-10-31","open":23.85,"high":23.99,"low":23.8,"close":23.89,"volume":11806,"rsi_14":44.44,"sma_20":24.02,"sma_60":24.05,"sma_120":23.72},{"date":"2024-11-01","open":23.9,"high":23.9,"low":23.9,"close":23.9,"volume":552,"rsi_14":32.88,"sma_20":24.01,"sma_60":24.05,"sma_120":23.73},{"date":"2024-11-04","open":23.95,"high":24.08,"low":23.9,"close":23.98,"volume":8192,"rsi_14":41.88,"sma_20":24.0,"sma_60":24.06,"sma_120":23.73},{"date":"2024-11-05","open":24.0,"high":24.08,"low":23.9,"close":23.91,"volume":20117,"rsi_14":41.88,"sma_20":23.99,"sma_60":24.07,"sma_120":23.74},{"date":"2024-11-06","open":23.9,"high":24.0,"low":23.8,"close":23.85,"volume":25655,"rsi_14":35.95,"sma_20":23.98,"sma_60":24.07,"sma_120":23.74},{"date":"2024-11-07","open":23.85,"high":23.99,"low":23.82,"close":23.85,"volume":7352,"rsi_14":32.72,"sma_20":23.98,"sma_60":24.07,"sma_120":23.75},{"date":"2024-11-08","open":23.8,"high":24.0,"low":23.8,"close":23.85,"volume":24377,"rsi_14":38.66,"sma_20":23.97,"sma_60":24.07,"sma_120":23.75},{"date":"2024-11-11","open":23.85,"high":23.88,"low":23.81,"close":23.81,"volume":5607,"rsi_14":36.62,"sma_20":23.95,"sma_60":24.07,"sma_120":23.76},{"date":"2024-11-12","open":23.78,"high":23.79,"low":23.53,"close":23.54,"volume":5593,"rsi_14":29.34,"sma_20":23.93,"sma_60":24.06,"sma_120":23.76},{"date":"2024-11-13","open":23.87,"high":23.92,"low":23.39,"close":23.52,"volume":10587,"rsi_14":27.78,"sma_20":23.9,"sma_60":24.05,"sma_120":23.76},{"date":"2024-11-14","open":23.6,"high":23.65,"low":23.43,"close":23.65,"volume":2968,"rsi_14":32.57,"sma_20":23.88,"sma_60":24.04,"sma_120":23.77},{"date":"2024-11-15","open":23.26,"high":23.5,"low":23.26,"close":23.5,"volume":5136,"rsi_14":30.03,"sma_20":23.85,"sma_60":24.03,"sma_120":23.77},{"date":"2024-11-18","open":23.43,"high":23.49,"low":23.38,"close":23.45,"volume":5061,"rsi_14":22.85,"sma_20":23.82,"sma_60":24.02,"sma_120":23.78},{"date":"2024-11-19","open":23.49,"high":23.6,"low":23.4,"close":23.41,"volume":6137,"rsi_14":21.27,"sma_20":23.79,"sma_60":24.01,"sma_120":23.79},{"date":"2024-11-20","open":23.4,"high":23.4,"low":23.24,"close":23.4,"volume":5600,"rsi_14":23.43,"sma_20":23.77,"sma_60":24.0,"sma_120":23.79},{"date":"2024-11-21","open":23.32,"high":23.37,"low":23.26,"close":23.32,"volume":1354,"rsi_14":21.02,"sma_20":23.74,"sma_60":23.98,"sma_120":23.8},{"date":"2024-11-22","open":23.41,"high":23.55,"low":23.35,"close":23.49,"volume":5673,"rsi_14":27.74,"sma_20":23.71,"sma_60":23.98,"sma_120":23.8},{"date":"2024-11-25","open":23.5,"high":23.77,"low":23.42,"close":23.5,"volume":2306,"rsi_14":30.1,"sma_20":23.69,"sma_60":23.97,"sma_120":23.81},{"date":"2024-11-26","open":23.29,"high":23.45,"low":23.26,"close":23.35,"volume":4190,"rsi_14":27.75,"sma_20":23.66,"sma_60":23.95,"sma_120":23.81},{"date":"2024-11-27","open":23.33,"high":23.45,"low":23.21,"close":23.45,"volume":1237,"rsi_14":33.63,"sma_20":23.63,"sma_60":23.94,"sma_120":23.81},{"date":"2024-11-29","open":23.35,"high":23.71,"low":23.35,"close":23.71,"volume":1609,"rsi_14":45.28,"sma_20":23.62,"sma_60":23.94,"sma_120":23.82},{"date":"2024-12-02","open":23.71,"high":23.71,"low":23.32,"close":23.4,"volume":2281,"rsi_14":38.23,"sma_20":23.6,"sma_60":23.93,"sma_120":23.82},{"date":"2024-12-03","open":23.4,"high":23.6,"low":23.3,"close":23.3,"volume":4622,"rsi_14":42.41,"sma_20":23.56,"sma_60":23.92,"sma_120":23.81},{"date":"2024-12-04","open":23.3,"high":23.35,"low":23.11,"close":23.11,"volume":3046,"rsi_14":38.36,"sma_20":23.52,"sma_60":23.9,"sma_120":23.81},{"date":"2024-12-05","open":23.33,"high":23.43,"low":23.23,"close":23.23,"volume":5651,"rsi_14":38.09,"sma_20":23.49,"sma_60":23.89,"sma_120":23.81},{"date":"2024-12-06","open":23.34,"high":23.47,"low":23.28,"close":23.37,"volume":1626,"rsi_14":46.23,"sma_20":23.47,"sma_60":23.87,"sma_120":23.82},{"date":"2024-12-09","open":23.38,"high":23.48,"low":23.19,"close":23.43,"volume":6495,"rsi_14":49.42,"sma_20":23.45,"sma_60":23.86,"sma_120":23.81},{"date":"2024-12-10","open":23.2,"high":23.43,"low":23.15,"close":23.33,"volume":1782,"rsi_14":47.77,"sma_20":23.42,"sma_60":23.85,"sma_120":23.81},{"date":"2024-12-11","open":23.46,"high":23.46,"low":23.13,"close":23.13,"volume":4254,"rsi_14":43.2,"sma_20":23.4,"sma_60":23.83,"sma_120":23.81},{"date":"2024-12-12","open":23.2,"high":23.3,"low":23.14,"close":23.14,"volume":2172,"rsi_14":45.3,"sma_20":23.38,"sma_60":23.82,"sma_120":23.8},{"date":"2024-12-13","open":23.11,"high":23.2,"low":23.11,"close":23.2,"volume":4681,"rsi_14":41.93,"sma_20":23.36,"sma_60":23.8,"sma_120":23.8},{"date":"2024-12-16","open":23.19,"high":23.25,"low":23.15,"close":23.15,"volume":2814,"rsi_14":40.58,"sma_20":23.34,"sma_60":23.78,"sma_120":23.8},{"date":"2024-12-17","open":23.23,"high":23.23,"low":23.23,"close":23.23,"volume":305,"rsi_14":46.63,"sma_20":23.33,"sma_60":23.76,"sma_120":23.8},{"date":"2024-12-18","open":23.34,"high":23.34,"low":23.0,"close":23.2,"volume":6423,"rsi_14":42.69,"sma_20":23.32,"sma_60":23.75,"sma_120":23.79},{"date":"2024-12-19","open":23.1,"high":23.1,"low":22.71,"close":23.0,"volume":8051,"rsi_14":28.48,"sma_20":23.3,"sma_60":23.72,"sma_120":23.79},{"date":"2024-12-20","open":22.91,"high":23.0,"low":22.91,"close":22.92,"volume":5961,"rsi_14":33.1,"sma_20":23.28,"sma_60":23.7,"sma_120":23.79},{"date":"2024-12-23","open":23.07,"high":23.07,"low":22.94,"close":22.94,"volume":3026,"rsi_14":36.57,"sma_20":23.25,"sma_60":23.67,"sma_120":23.78},{"date":"2024-12-24","open":22.91,"high":22.91,"low":22.66,"close":22.66,"volume":2042,"rsi_14":34.26,"sma_20":23.21,"sma_60":23.64,"sma_120":23.77},{"date":"2024-12-26","open":22.5,"high":22.57,"low":22.5,"close":22.57,"volume":7319,"rsi_14":26.26,"sma_20":23.17,"sma_60":23.62,"sma_120":23.77},{"date":"2024-12-27","open":22.6,"high":22.63,"low":22.5,"close":22.6,"volume":1806,"rsi_14":19.91,"sma_20":23.13,"sma_60":23.6,"sma_120":23.76},{"date":"2024-12-30","open":22.6,"high":22.7,"low":22.22,"close":22.22,"volume":5633,"rsi_14":12.2,"sma_20":23.06,"sma_60":23.57,"sma_120":23.75},{"date":"2024-12-31","open":22.33,"high":22.33,"low":22.33,"close":22.33,"volume":759,"rsi_14":18.8,"sma_20":23.0,"sma_60":23.54,"sma_120":23.75},{"date":"2025-01-02","open":22.21,"high":22.29,"low":22.15,"close":22.15,"volume":696,"rsi_14":19.04,"sma_20":22.95,"sma_60":23.5,"sma_120":23.73},{"date":"2025-01-03","open":22.26,"high":22.71,"low":22.18,"close":22.37,"volume":2935,"rsi_14":28.53,"sma_20":22.91,"sma_60":23.48,"sma_120":23.72},{"date":"2025-01-06","open":22.31,"high":22.75,"low":22.2,"close":22.45,"volume":3273,"rsi_14":29.22,"sma_20":22.87,"sma_60":23.45,"sma_120":23.71},{"date":"2025-01-07","open":22.45,"high":22.56,"low":22.15,"close":22.39,"volume":17683,"rsi_14":29.1,"sma_20":22.82,"sma_60":23.42,"sma_120":23.7},{"date":"2025-01-08","open":22.32,"high":22.5,"low":22.25,"close":22.5,"volume":4441,"rsi_14":30.25,"sma_20":22.77,"sma_60":23.4,"sma_120":23.69},{"date":"2025-01-10","open":22.49,"high":22.52,"low":22.31,"close":22.31,"volume":1217,"rsi_14":27.84,"sma_20":22.72,"sma_60":23.37,"sma_120":23.68},{"date":"2025-01-13","open":22.31,"high":22.32,"low":22.07,"close":22.07,"volume":1250,"rsi_14":27.29,"sma_20":22.67,"sma_60":23.33,"sma_120":23.66},{"date":"2025-01-14","open":22.1,"high":22.1,"low":22.1,"close":22.1,"volume":100,"rsi_14":29.48,"sma_20":22.62,"sma_60":23.3,"sma_120":23.65},{"date":"2025-01-15","open":22.22,"high":22.5,"low":22.22,"close":22.46,"volume":6464,"rsi_14":39.73,"sma_20":22.58,"sma_60":23.27,"sma_120":23.63},{"date":"2025-01-16","open":22.68,"high":22.68,"low":22.41,"close":22.44,"volume":4000,"rsi_14":44.71,"sma_20":22.55,"sma_60":23.25,"sma_120":23.62},{"date":"2025-01-17","open":22.67,"high":22.7,"low":22.6,"close":22.6,"volume":2702,"rsi_14":50.58,"sma_20":22.51,"sma_60":23.22,"sma_120":23.61},{"date":"2025-01-21","open":22.73,"high":22.81,"low":22.7,"close":22.8,"volume":5289,"rsi_14":54.3,"sma_20":22.49,"sma_60":23.2,"sma_120":23.6},{"date":"2025-01-22","open":22.69,"high":22.75,"low":22.54,"close":22.65,"volume":3135,"rsi_14":60.15,"sma_20":22.48,"sma_60":23.18,"sma_120":23.59},{"date":"2025-01-23","open":22.68,"high":22.75,"low":22.57,"close":22.75,"volume":1358,"rsi_14":60.02,"sma_20":22.47,"sma_60":23.16,"sma_120":23.59},{"date":"2025-01-24","open":22.62,"high":22.86,"low":22.52,"close":22.85,"volume":6731,"rsi_14":67.31,"sma_20":22.46,"sma_60":23.14,"sma_120":23.58},{"date":"2025-01-27","open":22.84,"high":22.97,"low":22.84,"close":22.96,"volume":2806,"rsi_14":65.49,"sma_20":22.48,"sma_60":23.13,"sma_120":23.58},{"date":"2025-01-28","open":23.24,"high":23.24,"low":22.84,"close":23.0,"volume":2732,"rsi_14":64.79,"sma_20":22.5,"sma_60":23.11,"sma_120":23.58},{"date":"2025-01-29","open":23.0,"high":23.17,"low":23.0,"close":23.14,"volume":1345,"rsi_14":69.23,"sma_20":22.53,"sma_60":23.1,"sma_120":23.57},{"date":"2025-01-30","open":23.16,"high":23.17,"low":22.99,"close":22.99,"volume":4962,"rsi_14":62.31,"sma_20":22.57,"sma_60":23.08,"sma_120":23.56},{"date":"2025-01-31","open":23.09,"high":23.09,"low":22.69,"close":22.69,"volume":1686,"rsi_14":59.05,"sma_20":22.58,"sma_60":23.06,"sma_120":23.56},{"date":"2025-02-03","open":22.69,"high":22.7,"low":22.55,"close":22.7,"volume":3085,"rsi_14":66.84,"sma_20":22.61,"sma_60":23.04,"sma_120":23.55},{"date":"2025-02-04","open":22.51,"high":22.75,"low":22.51,"close":22.53,"volume":2670,"rsi_14":60.7,"sma_20":22.62,"sma_60":23.02,"sma_120":23.54},{"date":"2025-02-05","open":22.62,"high":22.74,"low":22.62,"close":22.74,"volume":788,"rsi_14":57.53,"sma_20":22.63,"sma_60":23.0,"sma_120":23.54},{"date":"2025-02-06","open":22.7,"high":22.91,"low":22.7,"close":22.73,"volume":5358,"rsi_14":57.75,"sma_20":22.65,"sma_60":22.98,"sma_120":23.53},{"date":"2025-02-07","open":22.84,"high":22.84,"low":22.7,"close":22.79,"volume":2180,"rsi_14":55.41,"sma_20":22.66,"sma_60":22.96,"sma_120":23.52},{"date":"2025-02-10","open":22.87,"high":22.91,"low":22.75,"close":22.75,"volume":3606,"rsi_14":48.43,"sma_20":22.69,"sma_60":22.94,"sma_120":23.51},{"date":"2025-02-11","open":22.81,"high":22.88,"low":22.59,"close":22.61,"volume":3739,"rsi_14":48.74,"sma_20":22.71,"sma_60":22.93,"sma_120":23.49},{"date":"2025-02-12","open":22.51,"high":22.53,"low":22.42,"close":22.5,"volume":3676,"rsi_14":42.16,"sma_20":22.73,"sma_60":22.91,"sma_120":23.48},{"date":"2025-02-13","open":22.5,"high":22.77,"low":22.5,"close":22.66,"volume":1439,"rsi_14":44.38,"sma_20":22.74,"sma_60":22.9,"sma_120":23.47},{"date":"2025-02-14","open":22.66,"high":22.66,"low":22.66,"close":22.66,"volume":64,"rsi_14":40.29,"sma_20":22.75,"sma_60":22.88,"sma_120":23.46},{"date":"2025-02-18","open":22.87,"high":22.87,"low":22.69,"close":22.69,"volume":2572,"rsi_14":39.74,"sma_20":22.76,"sma_60":22.87,"sma_120":23.44},{"date":"2025-02-19","open":22.82,"high":22.82,"low":22.81,"close":22.81,"volume":681,"rsi_14":39.11,"sma_20":22.76,"sma_60":22.86,"sma_120":23.43},{"date":"2025-02-20","open":22.63,"high":22.63,"low":22.46,"close":22.46,"volume":784,"rsi_14":34.55,"sma_20":22.75,"sma_60":22.84,"sma_120":23.42},{"date":"2025-02-21","open":22.68,"high":22.75,"low":22.68,"close":22.75,"volume":406,"rsi_14":51.76,"sma_20":22.75,"sma_60":22.83,"sma_120":23.41},{"date":"2025-02-24","open":22.7,"high":22.7,"low":22.7,"close":22.7,"volume":313,"rsi_14":49.86,"sma_20":22.74,"sma_60":22.82,"sma_120":23.4},{"date":"2025-02-25","open":22.71,"high":22.87,"low":22.7,"close":22.78,"volume":3102,"rsi_14":57.51,"sma_20":22.73,"sma_60":22.81,"sma_120":23.39},{"date":"2025-02-26","open":22.84,"high":22.88,"low":22.75,"close":22.85,"volume":1538,"rsi_14":53.61,"sma_20":22.73,"sma_60":22.8,"sma_120":23.38},{"date":"2025-02-27","open":22.98,"high":22.98,"low":22.9,"close":22.9,"volume":763,"rsi_14":55.53,"sma_20":22.71,"sma_60":22.79,"sma_120":23.37},{"date":"2025-02-28","open":22.99,"high":22.99,"low":22.9,"close":22.9,"volume":343,"rsi_14":53.74,"sma_20":22.71,"sma_60":22.78,"sma_120":23.36},{"date":"2025-03-03","open":22.77,"high":22.93,"low":22.75,"close":22.75,"volume":3873,"rsi_14":50.0,"sma_20":22.71,"sma_60":22.77,"sma_120":23.35},{"date":"2025-03-04","open":22.7,"high":22.7,"low":22.5,"close":22.67,"volume":3273,"rsi_14":51.93,"sma_20":22.71,"sma_60":22.76,"sma_120":23.34},{"date":"2025-03-05","open":22.66,"high":22.66,"low":22.54,"close":22.54,"volume":1006,"rsi_14":51.26,"sma_20":22.71,"sma_60":22.75,"sma_120":23.32},{"date":"2025-03-06","open":22.49,"high":22.49,"low":22.4,"close":22.4,"volume":1775,"rsi_14":41.64,"sma_20":22.69,"sma_60":22.73,"sma_120":23.31},{"date":"2025-03-07","open":22.42,"high":22.42,"low":22.22,"close":22.38,"volume":6162,"rsi_14":41.11,"sma_20":22.68,"sma_60":22.72,"sma_120":23.3},{"date":"2025-03-10","open":22.25,"high":22.36,"low":22.23,"close":22.26,"volume":3955,"rsi_14":37.24,"sma_20":22.65,"sma_60":22.7,"sma_120":23.28},{"date":"2025-03-11","open":22.28,"high":22.34,"low":22.28,"close":22.34,"volume":530,"rsi_14":35.54,"sma_20":22.63,"sma_60":22.68,"sma_120":23.27},{"date":"2025-03-12","open":22.35,"high":22.35,"low":22.3,"close":22.3,"volume":732,"rsi_14":43.92,"sma_20":22.61,"sma_60":22.67,"sma_120":23.25},{"date":"2025-03-13","open":22.48,"high":22.48,"low":22.48,"close":22.48,"volume":161,"rsi_14":38.8,"sma_20":22.61,"sma_60":22.66,"sma_120":23.24},{"date":"2025-03-14","open":22.5,"high":22.5,"low":22.32,"close":22.32,"volume":1716,"rsi_14":35.69,"sma_20":22.6,"sma_60":22.64,"sma_120":23.22},{"date":"2025-03-17","open":22.63,"high":22.71,"low":22.43,"close":22.47,"volume":5080,"rsi_14":38.73,"sma_20":22.59,"sma_60":22.63,"sma_120":23.21},{"date":"2025-03-18","open":22.54,"high":22.7,"low":22.54,"close":22.58,"volume":1358,"rsi_14":40.6,"sma_20":22.58,"sma_60":22.62,"sma_120":23.19},{"date":"2025-03-19","open":22.65,"high":22.7,"low":22.65,"close":22.7,"volume":2677,"rsi_14":43.27,"sma_20":22.58,"sma_60":22.61,"sma_120":23.18},{"date":"2025-03-20","open":22.7,"high":22.7,"low":22.7,"close":22.7,"volume":106,"rsi_14":43.17,"sma_20":22.59,"sma_60":22.61,"sma_120":23.16},{"date":"2025-03-21","open":22.75,"high":22.75,"low":22.75,"close":22.75,"volume":208,"rsi_14":50.0,"sma_20":22.59,"sma_60":22.6,"sma_120":23.15},{"date":"2025-03-24","open":22.84,"high":22.84,"low":22.81,"close":22.81,"volume":650,"rsi_14":55.05,"sma_20":22.59,"sma_60":22.6,"sma_120":23.14},{"date":"2025-03-25","open":22.81,"high":22.81,"low":22.81,"close":22.81,"volume":97,"rsi_14":60.89,"sma_20":22.6,"sma_60":22.6,"sma_120":23.12},{"date":"2025-03-26","open":22.78,"high":22.78,"low":22.78,"close":22.78,"volume":212,"rsi_14":67.06,"sma_20":22.59,"sma_60":22.61,"sma_120":23.11},{"date":"2025-03-27","open":22.76,"high":22.77,"low":22.7,"close":22.72,"volume":1240,"rsi_14":64.6,"sma_20":22.58,"sma_60":22.61,"sma_120":23.1},{"date":"2025-03-28","open":22.69,"high":22.72,"low":22.6,"close":22.6,"volume":671,"rsi_14":64.74,"sma_20":22.57,"sma_60":22.61,"sma_120":23.09},{"date":"2025-03-31","open":22.55,"high":22.68,"low":22.55,"close":22.6,"volume":1240,"rsi_14":62.11,"sma_20":22.56,"sma_60":22.62,"sma_120":23.08},{"date":"2025-04-01","open":22.59,"high":22.59,"low":22.06,"close":22.3,"volume":3710,"rsi_14":50.0,"sma_20":22.54,"sma_60":22.62,"sma_120":23.06},{"date":"2025-04-02","open":22.3,"high":22.3,"low":22.14,"close":22.14,"volume":2735,"rsi_14":37.06,"sma_20":22.52,"sma_60":22.62,"sma_120":23.05},{"date":"2025-04-03","open":22.01,"high":22.18,"low":21.74,"close":22.11,"volume":3456,"rsi_14":41.13,"sma_20":22.51,"sma_60":22.61,"sma_120":23.03},{"date":"2025-04-04","open":22.64,"high":22.64,"low":22.0,"close":22.5,"volume":1026,"rsi_14":51.05,"sma_20":22.51,"sma_60":22.61,"sma_120":23.02},{"date":"2025-04-07","open":22.36,"high":22.37,"low":21.66,"close":21.66,"volume":1481,"rsi_14":28.53,"sma_20":22.48,"sma_60":22.6,"sma_120":23.0},{"date":"2025-04-08","open":21.79,"high":21.8,"low":21.66,"close":21.66,"volume":4334,"rsi_14":24.43,"sma_20":22.45,"sma_60":22.59,"sma_120":22.98},{"date":"2025-04-09","open":21.54,"high":21.9,"low":21.54,"close":21.78,"volume":1881,"rsi_14":28.49,"sma_20":22.42,"sma_60":22.58,"sma_120":22.96},{"date":"2025-04-10","open":21.83,"high":21.93,"low":21.6,"close":21.91,"volume":2323,"rsi_14":31.2,"sma_20":22.39,"sma_60":22.58,"sma_120":22.94},{"date":"2025-04-11","open":21.83,"high":21.83,"low":21.42,"close":21.54,"volume":2829,"rsi_14":25.16,"sma_20":22.36,"sma_60":22.57,"sma_120":22.92},{"date":"2025-04-14","open":21.96,"high":21.96,"low":21.64,"close":21.83,"volume":2287,"rsi_14":32.74,"sma_20":22.32,"sma_60":22.56,"sma_120":22.9},{"date":"2025-04-15","open":21.76,"high":21.91,"low":21.76,"close":21.9,"volume":4387,"rsi_14":34.69,"sma_20":22.29,"sma_60":22.54,"sma_120":22.88},{"date":"2025-04-16","open":22.17,"high":22.17,"low":21.71,"close":21.71,"volume":2668,"rsi_14":33.22,"sma_20":22.24,"sma_60":22.53,"sma_120":22.86},{"date":"2025-04-17","open":22.19,"high":22.19,"low":21.8,"close":21.89,"volume":2212,"rsi_14":38.41,"sma_20":22.2,"sma_60":22.51,"sma_120":22.85},{"date":"2025-04-21","open":21.78,"high":22.02,"low":21.78,"close":22.02,"volume":1975,"rsi_14":40.97,"sma_20":22.16,"sma_60":22.5,"sma_120":22.83},{"date":"2025-04-22","open":21.84,"high":22.18,"low":21.84,"close":21.91,"volume":4528,"rsi_14":43.52,"sma_20":22.12,"sma_60":22.48,"sma_120":22.81},{"date":"2025-04-23","open":22.09,"high":22.21,"low":21.98,"close":22.0,"volume":3653,"rsi_14":47.62,"sma_20":22.08,"sma_60":22.47,"sma_120":22.8},{"date":"2025-04-24","open":22.0,"high":22.09,"low":22.0,"close":22.03,"volume":3513,"rsi_14":48.64,"sma_20":22.04,"sma_60":22.45,"sma_120":22.78},{"date":"2025-04-25","open":22.05,"high":22.18,"low":22.0,"close":22.1,"volume":3864,"rsi_14":42.36,"sma_20":22.01,"sma_60":22.44,"sma_120":22.77},{"date":"2025-04-28","open":22.02,"high":22.08,"low":22.02,"close":22.06,"volume":1038,"rsi_14":60.99,"sma_20":21.98,"sma_60":22.42,"sma_120":22.75},{"date":"2025-04-29","open":22.02,"high":22.1,"low":22.02,"close":22.1,"volume":763,"rsi_14":61.84,"sma_20":21.96,"sma_60":22.41,"sma_120":22.74},{"date":"2025-04-30","open":22.02,"high":22.13,"low":22.02,"close":22.13,"volume":1488,"rsi_14":59.91,"sma_20":21.95,"sma_60":22.4,"sma_120":22.72},{"date":"2025-05-01","open":22.02,"high":22.25,"low":22.02,"close":22.25,"volume":1795,"rsi_14":59.67,"sma_20":21.95,"sma_60":22.4,"sma_120":22.71},{"date":"2025-05-02","open":22.25,"high":22.25,"low":22.2,"close":22.2,"volume":728,"rsi_14":72.77,"sma_20":21.96,"sma_60":22.39,"sma_120":22.69},{"date":"2025-05-05","open":22.1,"high":22.24,"low":22.1,"close":22.24,"volume":1377,"rsi_14":67.15,"sma_20":21.95,"sma_60":22.38,"sma_120":22.68},{"date":"2025-05-06","open":22.25,"high":22.25,"low":21.98,"close":21.98,"volume":3642,"rsi_14":52.89,"sma_20":21.96,"sma_60":22.37,"sma_120":22.66},{"date":"2025-05-07","open":22.04,"high":22.1,"low":21.98,"close":22.0,"volume":1880,"rsi_14":61.93,"sma_20":21.98,"sma_60":22.35,"sma_120":22.65},{"date":"2025-05-08","open":22.4,"high":22.4,"low":22.24,"close":22.24,"volume":1104,"rsi_14":63.73,"sma_20":22.0,"sma_60":22.35,"sma_120":22.64},{"date":"2025-05-09","open":22.05,"high":22.08,"low":21.79,"close":22.08,"volume":4699,"rsi_14":52.2,"sma_20":22.01,"sma_60":22.34,"sma_120":22.63},{"date":"2025-05-12","open":22.16,"high":22.16,"low":21.9,"close":21.95,"volume":906,"rsi_14":51.52,"sma_20":22.03,"sma_60":22.33,"sma_120":22.61},{"date":"2025-05-13","open":22.0,"high":22.0,"low":21.8,"close":21.8,"volume":1192,"rsi_14":42.75,"sma_20":22.03,"sma_60":22.31,"sma_120":22.6},{"date":"2025-05-14","open":21.81,"high":22.0,"low":21.75,"close":21.77,"volume":8273,"rsi_14":40.58,"sma_20":22.02,"sma_60":22.3,"sma_120":22.58},{"date":"2025-05-15","open":22.03,"high":22.05,"low":22.03,"close":22.05,"volume":640,"rsi_14":48.42,"sma_20":22.04,"sma_60":22.29,"sma_120":22.57},{"date":"2025-05-16","open":22.0,"high":22.06,"low":21.8,"close":21.8,"volume":4451,"rsi_14":42.78,"sma_20":22.04,"sma_60":22.27,"sma_120":22.56},{"date":"2025-05-19","open":21.85,"high":21.85,"low":21.72,"close":21.72,"volume":1372,"rsi_14":39.67,"sma_20":22.02,"sma_60":22.26,"sma_120":22.55},{"date":"2025-05-20","open":21.76,"high":21.8,"low":21.76,"close":21.8,"volume":1587,"rsi_14":41.39,"sma_20":22.01,"sma_60":22.24,"sma_120":22.53},{"date":"2025-05-21","open":21.89,"high":21.89,"low":21.59,"close":21.59,"volume":3599,"rsi_14":33.41,"sma_20":21.99,"sma_60":22.22,"sma_120":22.52},{"date":"2025-05-22","open":21.59,"high":21.7,"low":21.59,"close":21.63,"volume":4602,"rsi_14":35.46,"sma_20":21.97,"sma_60":22.2,"sma_120":22.5},{"date":"2025-05-23","open":21.63,"high":21.63,"low":21.63,"close":21.63,"volume":670,"rsi_14":34.11,"sma_20":21.95,"sma_60":22.18,"sma_120":22.49},{"date":"2025-05-27","open":21.7,"high":21.89,"low":21.7,"close":21.82,"volume":355,"rsi_14":45.68,"sma_20":21.94,"sma_60":22.16,"sma_120":22.47},{"date":"2025-05-28","open":21.59,"high":21.59,"low":21.59,"close":21.59,"volume":1108,"rsi_14":40.05,"sma_20":21.91,"sma_60":22.14,"sma_120":22.46},{"date":"2025-05-29","open":21.61,"high":21.73,"low":21.5,"close":21.5,"volume":3746,"rsi_14":30.63,"sma_20":21.88,"sma_60":22.12,"sma_120":22.44},{"date":"2025-05-30","open":21.5,"high":21.58,"low":21.32,"close":21.35,"volume":6634,"rsi_14":30.79,"sma_20":21.84,"sma_60":22.1,"sma_120":22.43},{"date":"2025-06-02","open":21.3,"high":21.4,"low":21.29,"close":21.29,"volume":4979,"rsi_14":31.97,"sma_20":21.79,"sma_60":22.09,"sma_120":22.41},{"date":"2025-06-03","open":21.35,"high":21.4,"low":21.27,"close":21.3,"volume":2268,"rsi_14":35.21,"sma_20":21.74,"sma_60":22.07,"sma_120":22.39},{"date":"2025-06-04","open":21.4,"high":21.49,"low":21.4,"close":21.4,"volume":6019,"rsi_14":39.49,"sma_20":21.72,"sma_60":22.05,"sma_120":22.38},{"date":"2025-06-05","open":21.38,"high":21.42,"low":21.32,"close":21.32,"volume":6768,"rsi_14":26.6,"sma_20":21.68,"sma_60":22.04,"sma_120":22.36},{"date":"2025-06-06","open":21.3,"high":21.4,"low":21.28,"close":21.4,"volume":1739,"rsi_14":35.41,"sma_20":21.64,"sma_60":22.02,"sma_120":22.34},{"date":"2025-06-09","open":21.35,"high":21.46,"low":21.32,"close":21.33,"volume":1013,"rsi_14":35.78,"sma_20":21.6,"sma_60":22.0,"sma_120":22.33},{"date":"2025-06-10","open":21.48,"high":21.48,"low":21.31,"close":21.32,"volume":1708,"rsi_14":31.66,"sma_20":21.57,"sma_60":21.99,"sma_120":22.31},{"date":"2025-06-11","open":21.42,"high":21.46,"low":21.33,"close":21.45,"volume":2856,"rsi_14":44.05,"sma_20":21.55,"sma_60":21.97,"sma_120":22.3},{"date":"2025-06-12","open":21.51,"high":21.52,"low":21.51,"close":21.51,"volume":888,"rsi_14":45.16,"sma_20":21.54,"sma_60":21.95,"sma_120":22.28},{"date":"2025-06-13","open":21.4,"high":21.4,"low":21.26,"close":21.35,"volume":927,"rsi_14":40.02,"sma_20":21.51,"sma_60":21.93,"sma_120":22.27},{"date":"2025-06-16","open":21.36,"high":21.36,"low":21.36,"close":21.36,"volume":1873,"rsi_14":30.9,"sma_20":21.48,"sma_60":21.91,"sma_120":22.26},{"date":"2025-06-17","open":21.36,"high":21.37,"low":21.25,"close":21.37,"volume":3825,"rsi_14":39.05,"sma_20":21.47,"sma_60":21.88,"sma_120":22.24},{"date":"2025-06-18","open":21.37,"high":21.37,"low":21.28,"close":21.29,"volume":2647,"rsi_14":39.43,"sma_20":21.44,"sma_60":21.86,"sma_120":22.23},{"date":"2025-06-20","open":21.29,"high":21.34,"low":21.29,"close":21.34,"volume":541,"rsi_14":49.44,"sma_20":21.43,"sma_60":21.83,"sma_120":22.22},{"date":"2025-06-23","open":21.32,"high":21.38,"low":21.31,"close":21.38,"volume":1504,"rsi_14":55.15,"sma_20":21.41,"sma_60":21.81,"sma_120":22.21},{"date":"2025-06-24","open":21.46,"high":21.55,"low":21.46,"close":21.54,"volume":1565,"rsi_14":61.72,"sma_20":21.41,"sma_60":21.79,"sma_120":22.2},{"date":"2025-06-25","open":21.55,"high":21.55,"low":21.5,"close":21.5,"volume":2736,"rsi_14":55.19,"sma_20":21.39,"sma_60":21.77,"sma_120":22.19},{"date":"2025-06-26","open":21.54,"high":21.57,"low":21.5,"close":21.57,"volume":3978,"rsi_14":63.11,"sma_20":21.39,"sma_60":21.75,"sma_120":22.19},{"date":"2025-06-27","open":21.59,"high":21.59,"low":21.4,"close":21.4,"volume":2750,"rsi_14":50.2,"sma_20":21.39,"sma_60":21.74,"sma_120":22.18},{"date":"2025-06-30","open":21.39,"high":21.57,"low":21.39,"close":21.57,"volume":2386,"rsi_14":60.4,"sma_20":21.4,"sma_60":21.73,"sma_120":22.17},{"date":"2025-07-01","open":21.22,"high":21.38,"low":21.17,"close":21.38,"volume":6355,"rsi_14":52.09,"sma_20":21.4,"sma_60":21.72,"sma_120":22.16},{"date":"2025-07-02","open":21.38,"high":21.41,"low":21.3,"close":21.41,"volume":2624,"rsi_14":48.39,"sma_20":21.41,"sma_60":21.7,"sma_120":22.16},{"date":"2025-07-03","open":21.35,"high":21.44,"low":21.35,"close":21.44,"volume":3837,"rsi_14":47.12,"sma_20":21.41,"sma_60":21.7,"sma_120":22.15},{"date":"2025-07-07","open":21.39,"high":21.39,"low":21.31,"close":21.36,"volume":2053,"rsi_14":50.67,"sma_20":21.41,"sma_60":21.69,"sma_120":22.14},{"date":"2025-07-08","open":21.4,"high":21.46,"low":21.37,"close":21.45,"volume":3423,"rsi_14":53.94,"sma_20":21.42,"sma_60":21.69,"sma_120":22.13},{"date":"2025-07-09","open":21.42,"high":21.65,"low":21.42,"close":21.64,"volume":6779,"rsi_14":59.83,"sma_20":21.43,"sma_60":21.68,"sma_120":22.13},{"date":"2025-07-10","open":21.64,"high":21.64,"low":21.62,"close":21.62,"volume":1317,"rsi_14":62.47,"sma_20":21.45,"sma_60":21.68,"sma_120":22.12},{"date":"2025-07-11","open":21.7,"high":21.7,"low":21.4,"close":21.48,"volume":6655,"rsi_14":54.95,"sma_20":21.45,"sma_60":21.68,"sma_120":22.12},{"date":"2025-07-14","open":21.48,"high":21.54,"low":21.24,"close":21.4,"volume":7920,"rsi_14":50.69,"sma_20":21.44,"sma_60":21.67,"sma_120":22.11},{"date":"2025-07-15","open":21.38,"high":21.65,"low":21.35,"close":21.4,"volume":29640,"rsi_14":44.59,"sma_20":21.45,"sma_60":21.66,"sma_120":22.09},{"date":"2025-07-16","open":21.44,"high":21.44,"low":21.24,"close":21.26,"volume":1352,"rsi_14":41.38,"sma_20":21.44,"sma_60":21.65,"sma_120":22.08},{"date":"2025-07-17","open":21.43,"high":21.43,"low":21.32,"close":21.41,"volume":2401,"rsi_14":44.45,"sma_20":21.44,"sma_60":21.64,"sma_120":22.07},{"date":"2025-07-18","open":21.45,"high":21.58,"low":21.4,"close":21.58,"volume":8768,"rsi_14":56.11,"sma_20":21.46,"sma_60":21.64,"sma_120":22.06},{"date":"2025-07-21","open":21.48,"high":21.65,"low":21.42,"close":21.58,"volume":7097,"rsi_14":50.44,"sma_20":21.47,"sma_60":21.63,"sma_120":22.05},{"date":"2025-07-22","open":21.58,"high":21.58,"low":21.52,"close":21.52,"volume":2132,"rsi_14":55.95,"sma_20":21.48,"sma_60":21.62,"sma_120":22.04},{"date":"2025-07-23","open":21.52,"high":21.65,"low":21.46,"close":21.56,"volume":4539,"rsi_14":56.28,"sma_20":21.48,"sma_60":21.61,"sma_120":22.02},{"date":"2025-07-24","open":21.56,"high":21.71,"low":21.56,"close":21.71,"volume":2275,"rsi_14":60.46,"sma_20":21.49,"sma_60":21.61,"sma_120":22.01},{"date":"2025-07-25","open":21.71,"high":21.74,"low":21.55,"close":21.57,"volume":2923,"rsi_14":57.44,"sma_20":21.49,"sma_60":21.6,"sma_120":22.0},{"date":"2025-07-28","open":21.52,"high":21.56,"low":21.51,"close":21.51,"volume":2197,"rsi_14":52.05,"sma_20":21.49,"sma_60":21.59,"sma_120":21.99},{"date":"2025-07-29","open":21.45,"high":21.57,"low":21.45,"close":21.51,"volume":3973,"rsi_14":44.51,"sma_20":21.49,"sma_60":21.58,"sma_120":21.99},{"date":"2025-07-30","open":21.51,"high":21.57,"low":21.51,"close":21.57,"volume":2568,"rsi_14":48.15,"sma_20":21.5,"sma_60":21.57,"sma_120":21.98},{"date":"2025-07-31","open":21.59,"high":21.64,"low":21.51,"close":21.64,"volume":6647,"rsi_14":57.03,"sma_20":21.51,"sma_60":21.56,"sma_120":21.97},{"date":"2025-08-01","open":21.7,"high":21.7,"low":21.51,"close":21.67,"volume":2302,"rsi_14":62.41,"sma_20":21.52,"sma_60":21.55,"sma_120":21.96},{"date":"2025-08-04","open":21.75,"high":21.8,"low":21.67,"close":21.8,"volume":8209,"rsi_14":66.41,"sma_20":21.54,"sma_60":21.55,"sma_120":21.95},{"date":"2025-08-05","open":21.8,"high":21.99,"low":21.8,"close":21.95,"volume":3770,"rsi_14":78.09,"sma_20":21.57,"sma_60":21.54,"sma_120":21.94},{"date":"2025-08-06","open":21.91,"high":21.99,"low":21.69,"close":21.99,"volume":3720,"rsi_14":76.0,"sma_20":21.59,"sma_60":21.54,"sma_120":21.94},{"date":"2025-08-07","open":21.87,"high":21.99,"low":21.87,"close":21.92,"volume":5618,"rsi_14":66.7,"sma_20":21.6,"sma_60":21.54,"sma_120":21.93},{"date":"2025-08-08","open":22.0,"high":22.01,"low":22.0,"close":22.0,"volume":1760,"rsi_14":69.1,"sma_20":21.63,"sma_60":21.54,"sma_120":21.93},{"date":"2025-08-11","open":21.82,"high":21.85,"low":21.7,"close":21.85,"volume":2916,"rsi_14":63.91,"sma_20":21.65,"sma_60":21.54,"sma_120":21.92},{"date":"2025-08-12","open":21.88,"high":21.88,"low":21.85,"close":21.85,"volume":989,"rsi_14":62.48,"sma_20":21.67,"sma_60":21.54,"sma_120":21.91},{"date":"2025-08-13","open":21.93,"high":22.0,"low":21.84,"close":21.92,"volume":2921,"rsi_14":59.57,"sma_20":21.71,"sma_60":21.54,"sma_120":21.91},{"date":"2025-08-14","open":21.81,"high":21.81,"low":21.81,"close":21.81,"volume":261,"rsi_14":61.38,"sma_20":21.73,"sma_60":21.54,"sma_120":21.9},{"date":"2025-08-15","open":22.05,"high":22.08,"low":21.9,"close":21.9,"volume":5414,"rsi_14":68.49,"sma_20":21.74,"sma_60":21.55,"sma_120":21.89},{"date":"2025-08-18","open":21.99,"high":22.11,"low":21.92,"close":22.01,"volume":3323,"rsi_14":71.25,"sma_20":21.76,"sma_60":21.55,"sma_120":21.89},{"date":"2025-08-19","open":21.96,"high":22.01,"low":21.95,"close":21.98,"volume":1892,"rsi_14":67.8,"sma_20":21.79,"sma_60":21.56,"sma_120":21.88},{"date":"2025-08-20","open":22.15,"high":22.15,"low":22.02,"close":22.02,"volume":1916,"rsi_14":67.23,"sma_20":21.81,"sma_60":21.57,"sma_120":21.87},{"date":"2025-08-21","open":22.02,"high":22.29,"low":22.0,"close":22.29,"volume":7580,"rsi_14":72.92,"sma_20":21.84,"sma_60":21.57,"sma_120":21.87},{"date":"2025-08-22","open":22.32,"high":22.43,"low":22.28,"close":22.43,"volume":2585,"rsi_14":73.12,"sma_20":21.88,"sma_60":21.59,"sma_120":21.87},{"date":"2025-08-25","open":22.49,"high":22.58,"low":22.34,"close":22.47,"volume":3870,"rsi_14":70.76,"sma_20":21.93,"sma_60":21.6,"sma_120":21.86},{"date":"2025-08-26","open":22.4,"high":22.47,"low":22.4,"close":22.4,"volume":5991,"rsi_14":65.99,"sma_20":21.97,"sma_60":21.62,"sma_120":21.86},{"date":"2025-08-27","open":22.39,"high":22.39,"low":22.31,"close":22.32,"volume":2828,"rsi_14":65.51,"sma_20":22.01,"sma_60":21.64,"sma_120":21.86},{"date":"2025-08-28","open":22.46,"high":22.75,"low":22.42,"close":22.7,"volume":6170,"rsi_14":72.0,"sma_20":22.06,"sma_60":21.66,"sma_120":21.86},{"date":"2025-08-29","open":22.65,"high":22.68,"low":22.65,"close":22.67,"volume":2526,"rsi_14":77.87,"sma_20":22.11,"sma_60":21.68,"sma_120":21.87},{"date":"2025-09-02","open":22.4,"high":22.59,"low":22.4,"close":22.59,"volume":3224,"rsi_14":73.8,"sma_20":22.15,"sma_60":21.7,"sma_120":21.87},{"date":"2025-09-03","open":22.55,"high":22.7,"low":22.5,"close":22.5,"volume":11600,"rsi_14":68.58,"sma_20":22.18,"sma_60":21.72,"sma_120":21.87},{"date":"2025-09-04","open":22.45,"high":22.58,"low":22.26,"close":22.26,"volume":2201,"rsi_14":63.41,"sma_20":22.19,"sma_60":21.74,"sma_120":21.87},{"date":"2025-09-05","open":22.59,"high":22.59,"low":22.27,"close":22.31,"volume":912,"rsi_14":62.43,"sma_20":22.21,"sma_60":21.75,"sma_120":21.87},{"date":"2025-09-08","open":22.68,"high":22.68,"low":22.38,"close":22.5,"volume":2287,"rsi_14":64.17,"sma_20":22.24,"sma_60":21.77,"sma_120":21.87},{"date":"2025-09-09","open":22.5,"high":22.73,"low":22.2,"close":22.48,"volume":13752,"rsi_14":64.36,"sma_20":22.27,"sma_60":21.79,"sma_120":21.87},{"date":"2025-09-10","open":22.55,"high":22.7,"low":22.46,"close":22.49,"volume":1561,"rsi_14":63.73,"sma_20":22.3,"sma_60":21.81,"sma_120":21.87},{"date":"2025-09-11","open":22.7,"high":22.73,"low":22.51,"close":22.72,"volume":5811,"rsi_14":62.96,"sma_20":22.34,"sma_60":21.83,"sma_120":21.87},{"date":"2025-09-12","open":22.57,"high":23.1,"low":22.5,"close":22.81,"volume":4793,"rsi_14":61.78,"sma_20":22.39,"sma_60":21.85,"sma_120":21.87},{"date":"2025-09-15","open":22.74,"high":23.24,"low":22.74,"close":22.98,"volume":2366,"rsi_14":64.77,"sma_20":22.45,"sma_60":21.88,"sma_120":21.87},{"date":"2025-09-16","open":23.18,"high":23.21,"low":23.0,"close":23.2,"volume":8595,"rsi_14":71.17,"sma_20":22.51,"sma_60":21.91,"sma_120":21.87},{"date":"2025-09-17","open":23.28,"high":23.28,"low":22.91,"close":23.0,"volume":6275,"rsi_14":66.91,"sma_20":22.56,"sma_60":21.94,"sma_120":21.87},{"date":"2025-09-18","open":23.3,"high":23.3,"low":22.89,"close":22.97,"volume":10172,"rsi_14":58.14,"sma_20":22.6,"sma_60":21.96,"sma_120":21.88},{"date":"2025-09-19","open":22.89,"high":22.9,"low":22.8,"close":22.8,"volume":3538,"rsi_14":53.61,"sma_20":22.63,"sma_60":21.98,"sma_120":21.88},{"date":"2025-09-22","open":22.74,"high":23.02,"low":22.68,"close":22.8,"volume":8519,"rsi_14":56.27,"sma_20":22.65,"sma_60":22.01,"sma_120":21.88},{"date":"2025-09-23","open":22.96,"high":23.05,"low":22.64,"close":22.75,"volume":3969,"rsi_14":57.44,"sma_20":22.66,"sma_60":22.03,"sma_120":21.88},{"date":"2025-09-24","open":22.79,"high":22.79,"low":22.62,"close":22.66,"volume":5904,"rsi_14":63.29,"sma_20":22.68,"sma_60":22.05,"sma_120":21.89},{"date":"2025-09-25","open":22.64,"high":22.82,"low":22.64,"close":22.74,"volume":3000,"rsi_14":63.88,"sma_20":22.7,"sma_60":22.07,"sma_120":21.89},{"date":"2025-09-26","open":22.85,"high":22.88,"low":22.7,"close":22.75,"volume":4710,"rsi_14":59.13,"sma_20":22.7,"sma_60":22.09,"sma_120":21.9},{"date":"2025-09-29","open":22.82,"high":22.93,"low":22.28,"close":22.47,"volume":12149,"rsi_14":49.85,"sma_20":22.69,"sma_60":22.11,"sma_120":21.9},{"date":"2025-09-30","open":22.52,"high":22.68,"low":22.52,"close":22.53,"volume":3082,"rsi_14":51.17,"sma_20":22.69,"sma_60":22.13,"sma_120":21.91},{"date":"2025-10-01","open":22.29,"high":22.36,"low":22.24,"close":22.34,"volume":1673,"rsi_14":38.23,"sma_20":22.68,"sma_60":22.14,"sma_120":21.91},{"date":"2025-10-02","open":22.3,"high":22.63,"low":22.3,"close":22.6,"volume":8953,"rsi_14":44.22,"sma_20":22.69,"sma_60":22.16,"sma_120":21.92},{"date":"2025-10-03","open":22.27,"high":22.6,"low":22.27,"close":22.6,"volume":4348,"rsi_14":38.2,"sma_20":22.71,"sma_60":22.17,"sma_120":21.93},{"date":"2025-10-06","open":22.58,"high":22.58,"low":22.58,"close":22.58,"volume":1167,"rsi_14":28.43,"sma_20":22.71,"sma_60":22.19,"sma_120":21.94},{"date":"2025-10-07","open":22.43,"high":22.59,"low":22.3,"close":22.47,"volume":4906,"rsi_14":30.31,"sma_20":22.71,"sma_60":22.21,"sma_120":21.94},{"date":"2025-10-08","open":22.48,"high":22.53,"low":22.22,"close":22.4,"volume":5918,"rsi_14":29.44,"sma_20":22.71,"sma_60":22.23,"sma_120":21.95},{"date":"2025-10-09","open":22.45,"high":22.45,"low":22.3,"close":22.35,"volume":1632,"rsi_14":32.23,"sma_20":22.69,"sma_60":22.25,"sma_120":21.95},{"date":"2025-10-10","open":22.41,"high":22.41,"low":22.02,"close":22.08,"volume":3206,"rsi_14":26.56,"sma_20":22.65,"sma_60":22.26,"sma_120":21.95},{"date":"2025-10-13","open":22.22,"high":22.25,"low":22.03,"close":22.15,"volume":7040,"rsi_14":30.88,"sma_20":22.61,"sma_60":22.27,"sma_120":21.95},{"date":"2025-10-14","open":22.24,"high":22.3,"low":22.11,"close":22.15,"volume":4063,"rsi_14":32.58,"sma_20":22.56,"sma_60":22.28,"sma_120":21.95},{"date":"2025-10-15","open":22.2,"high":22.32,"low":22.12,"close":22.3,"volume":2053,"rsi_14":35.83,"sma_20":22.52,"sma_60":22.29,"sma_120":21.96},{"date":"2025-10-16","open":22.42,"high":22.49,"low":22.09,"close":22.09,"volume":4947,"rsi_14":31.18,"sma_20":22.48,"sma_60":22.3,"sma_120":21.96},{"date":"2025-10-17","open":22.05,"high":22.28,"low":22.05,"close":22.27,"volume":3536,"rsi_14":43.96,"sma_20":22.45,"sma_60":22.31,"sma_120":21.96},{"date":"2025-10-20","open":22.17,"high":22.17,"low":22.17,"close":22.17,"volume":209,"rsi_14":39.41,"sma_20":22.42,"sma_60":22.32,"sma_120":21.96},{"date":"2025-10-21","open":22.17,"high":22.31,"low":22.17,"close":22.2,"volume":1491,"rsi_14":45.56,"sma_20":22.4,"sma_60":22.33,"sma_120":21.96},{"date":"2025-10-22","open":22.33,"high":22.39,"low":22.14,"close":22.24,"volume":4733,"rsi_14":36.39,"sma_20":22.37,"sma_60":22.34,"sma_120":21.96},{"date":"2025-10-23","open":22.34,"high":22.34,"low":22.17,"close":22.28,"volume":5277,"rsi_14":38.13,"sma_20":22.35,"sma_60":22.35,"sma_120":21.96},{"date":"2025-10-24","open":22.21,"high":22.21,"low":22.21,"close":22.21,"volume":688,"rsi_14":36.76,"sma_20":22.32,"sma_60":22.36,"sma_120":21.96},{"date":"2025-10-27","open":22.22,"high":22.35,"low":22.22,"close":22.23,"volume":2488,"rsi_14":40.83,"sma_20":22.31,"sma_60":22.37,"sma_120":21.96},{"date":"2025-10-28","open":22.24,"high":22.36,"low":22.19,"close":22.19,"volume":4301,"rsi_14":41.69,"sma_20":22.3,"sma_60":22.38,"sma_120":21.96},{"date":"2025-10-29","open":22.2,"high":22.26,"low":22.12,"close":22.16,"volume":4118,"rsi_14":42.36,"sma_20":22.29,"sma_60":22.38,"sma_120":21.96},{"date":"2025-10-30","open":22.14,"high":22.15,"low":21.93,"close":21.93,"volume":4481,"rsi_14":43.84,"sma_20":22.25,"sma_60":22.38,"sma_120":21.96},{"date":"2025-10-31","open":21.89,"high":22.06,"low":21.76,"close":21.82,"volume":3235,"rsi_14":36.72,"sma_20":22.21,"sma_60":22.38,"sma_120":21.96},{"date":"2025-11-03","open":21.82,"high":21.87,"low":21.63,"close":21.73,"volume":7259,"rsi_14":34.34,"sma_20":22.17,"sma_60":22.37,"sma_120":21.96},{"date":"2025-11-04","open":21.72,"high":21.82,"low":21.72,"close":21.75,"volume":828,"rsi_14":27.28,"sma_20":22.14,"sma_60":22.37,"sma_120":21.96},{"date":"2025-11-05","open":21.67,"high":21.84,"low":21.67,"close":21.75,"volume":2168,"rsi_14":33.02,"sma_20":22.1,"sma_60":22.37,"sma_120":21.96},{"date":"2025-11-06","open":21.73,"high":21.73,"low":21.72,"close":21.72,"volume":1085,"rsi_14":17.69,"sma_20":22.07,"sma_60":22.37,"sma_120":21.96},{"date":"2025-11-07","open":21.72,"high":21.9,"low":21.61,"close":21.78,"volume":4381,"rsi_14":25.8,"sma_20":22.06,"sma_60":22.37,"sma_120":21.96},{"date":"2025-11-10","open":21.72,"high":21.99,"low":21.7,"close":21.72,"volume":4658,"rsi_14":21.28,"sma_20":22.03,"sma_60":22.36,"sma_120":21.96},{"date":"2025-11-11","open":21.7,"high":21.9,"low":21.7,"close":21.73,"volume":5868,"rsi_14":18.03,"sma_20":22.01,"sma_60":22.36,"sma_120":21.96},{"date":"2025-11-12","open":21.72,"high":21.92,"low":21.71,"close":21.91,"volume":3680,"rsi_14":30.44,"sma_20":21.99,"sma_60":22.36,"sma_120":21.96},{"date":"2025-11-13","open":21.9,"high":21.9,"low":21.7,"close":21.7,"volume":1390,"rsi_14":26.58,"sma_20":21.97,"sma_60":22.35,"sma_120":21.96},{"date":"2025-11-14","open":21.72,"high":21.83,"low":21.62,"close":21.62,"volume":1951,"rsi_14":23.38,"sma_20":21.94,"sma_60":22.34,"sma_120":21.96},{"date":"2025-11-17","open":21.76,"high":21.76,"low":21.62,"close":21.62,"volume":2192,"rsi_14":24.3,"sma_20":21.91,"sma_60":22.33,"sma_120":21.96},{"date":"2025-11-18","open":21.64,"high":21.64,"low":21.55,"close":21.62,"volume":3745,"rsi_14":24.97,"sma_20":21.89,"sma_60":22.31,"sma_120":21.96},{"date":"2025-11-19","open":21.7,"high":21.7,"low":21.58,"close":21.58,"volume":1612,"rsi_14":30.25,"sma_20":21.85,"sma_60":22.3,"sma_120":21.96},{"date":"2025-11-20","open":21.78,"high":21.78,"low":21.32,"close":21.58,"volume":5557,"rsi_14":34.5,"sma_20":21.82,"sma_60":22.29,"sma_120":21.96},{"date":"2025-11-21","open":21.6,"high":21.7,"low":21.34,"close":21.59,"volume":6324,"rsi_14":39.94,"sma_20":21.79,"sma_60":22.27,"sma_120":21.97},{"date":"2025-11-24","open":21.65,"high":21.68,"low":21.48,"close":21.61,"volume":5833,"rsi_14":40.37,"sma_20":21.76,"sma_60":22.25,"sma_120":21.97},{"date":"2025-11-25","open":21.63,"high":21.63,"low":21.37,"close":21.53,"volume":3144,"rsi_14":36.0,"sma_20":21.72,"sma_60":22.23,"sma_120":21.97},{"date":"2025-11-26","open":21.42,"high":21.67,"low":21.42,"close":21.55,"volume":1350,"rsi_14":38.97,"sma_20":21.69,"sma_60":22.22,"sma_120":21.97},{"date":"2025-11-28","open":21.45,"high":21.68,"low":21.45,"close":21.65,"volume":3215,"rsi_14":42.08,"sma_20":21.68,"sma_60":22.21,"sma_120":21.97},{"date":"2025-12-01","open":21.4,"high":21.66,"low":21.4,"close":21.6,"volume":2364,"rsi_14":42.59,"sma_20":21.67,"sma_60":22.2,"sma_120":21.98},{"date":"2025-12-02","open":21.51,"high":21.66,"low":21.51,"close":21.51,"volume":4323,"rsi_14":37.64,"sma_20":21.66,"sma_60":22.18,"sma_120":21.98},{"date":"2025-12-03","open":21.51,"high":21.67,"low":21.48,"close":21.51,"volume":11258,"rsi_14":21.84,"sma_20":21.64,"sma_60":22.16,"sma_120":21.98},{"date":"2025-12-04","open":21.51,"high":21.66,"low":21.4,"close":21.62,"volume":3132,"rsi_14":43.27,"sma_20":21.64,"sma_60":22.15,"sma_120":21.98},{"date":"2025-12-05","open":21.53,"high":21.64,"low":21.52,"close":21.58,"volume":3125,"rsi_14":46.49,"sma_20":21.63,"sma_60":22.13,"sma_120":21.98},{"date":"2025-12-08","open":21.48,"high":21.55,"low":21.4,"close":21.4,"volume":4186,"rsi_14":35.33,"sma_20":21.61,"sma_60":22.11,"sma_120":21.98},{"date":"2025-12-09","open":21.4,"high":21.68,"low":21.4,"close":21.42,"volume":5953,"rsi_14":37.01,"sma_20":21.6,"sma_60":22.08,"sma_120":21.98},{"date":"2025-12-10","open":21.42,"high":21.6,"low":21.41,"close":21.6,"volume":5135,"rsi_14":50.86,"sma_20":21.59,"sma_60":22.05,"sma_120":21.98},{"date":"2025-12-11","open":21.51,"high":21.62,"low":21.45,"close":21.45,"volume":6527,"rsi_14":43.82,"sma_20":21.57,"sma_60":22.03,"sma_120":21.98},{"date":"2025-12-12","open":21.4,"high":21.5,"low":21.31,"close":21.41,"volume":4664,"rsi_14":41.48,"sma_20":21.55,"sma_60":22.0,"sma_120":21.98},{"date":"2025-12-15","open":21.34,"high":21.4,"low":21.3,"close":21.3,"volume":8645,"rsi_14":36.49,"sma_20":21.54,"sma_60":21.98,"sma_120":21.98},{"date":"2025-12-16","open":21.3,"high":21.31,"low":21.22,"close":21.25,"volume":4392,"rsi_14":37.62,"sma_20":21.52,"sma_60":21.95,"sma_120":21.98},{"date":"2025-12-17","open":21.23,"high":21.46,"low":21.23,"close":21.28,"volume":7299,"rsi_14":38.14,"sma_20":21.5,"sma_60":21.93,"sma_120":21.98},{"date":"2025-12-18","open":21.28,"high":21.56,"low":21.28,"close":21.43,"volume":1748,"rsi_14":40.59,"sma_20":21.49,"sma_60":21.91,"sma_120":21.98},{"date":"2025-12-19","open":21.31,"high":21.42,"low":21.26,"close":21.36,"volume":13978,"rsi_14":40.03,"sma_20":21.48,"sma_60":21.88,"sma_120":21.98},{"date":"2025-12-22","open":21.42,"high":21.42,"low":21.13,"close":21.14,"volume":15606,"rsi_14":36.13,"sma_20":21.46,"sma_60":21.86,"sma_120":21.97},{"date":"2025-12-23","open":21.18,"high":21.23,"low":20.89,"close":20.95,"volume":35342,"rsi_14":31.63,"sma_20":21.43,"sma_60":21.83,"sma_120":21.97},{"date":"2025-12-24","open":20.99,"high":21.11,"low":20.92,"close":20.94,"volume":7056,"rsi_14":26.13,"sma_20":21.4,"sma_60":21.8,"sma_120":21.97},{"date":"2025-12-26","open":20.94,"high":21.08,"low":20.94,"close":21.02,"volume":8899,"rsi_14":30.95,"sma_20":21.37,"sma_60":21.78,"sma_120":21.96},{"date":"2025-12-29","open":21.03,"high":21.13,"low":21.03,"close":21.05,"volume":6535,"rsi_14":36.68,"sma_20":21.34,"sma_60":21.76,"sma_120":21.96},{"date":"2025-12-30","open":21.01,"high":21.2,"low":20.98,"close":21.2,"volume":13552,"rsi_14":42.38,"sma_20":21.32,"sma_60":21.73,"sma_120":21.95},{"date":"2025-12-31","open":21.1,"high":21.17,"low":21.0,"close":21.17,"volume":8786,"rsi_14":33.62,"sma_20":21.3,"sma_60":21.71,"sma_120":21.95},{"date":"2026-01-02","open":21.01,"high":21.54,"low":20.99,"close":21.0,"volume":6728,"rsi_14":33.0,"sma_20":21.28,"sma_60":21.69,"sma_120":21.95},{"date":"2026-01-05","open":21.08,"high":21.15,"low":21.07,"close":21.15,"volume":8017,"rsi_14":41.07,"sma_20":21.25,"sma_60":21.67,"sma_120":21.95},{"date":"2026-01-06","open":21.16,"high":21.32,"low":21.05,"close":21.32,"volume":16439,"rsi_14":50.67,"sma_20":21.24,"sma_60":21.65,"sma_120":21.95},{"date":"2026-01-07","open":21.35,"high":21.55,"low":21.11,"close":21.13,"volume":15211,"rsi_14":46.33,"sma_20":21.23,"sma_60":21.63,"sma_120":21.94},{"date":"2026-01-08","open":21.24,"high":21.29,"low":21.22,"close":21.27,"volume":2943,"rsi_14":49.71,"sma_20":21.22,"sma_60":21.62,"sma_120":21.94},{"date":"2026-01-09","open":21.41,"high":21.41,"low":21.29,"close":21.29,"volume":1271,"rsi_14":45.78,"sma_20":21.21,"sma_60":21.6,"sma_120":21.94},{"date":"2026-01-12","open":21.29,"high":21.39,"low":21.28,"close":21.29,"volume":3908,"rsi_14":47.74,"sma_20":21.2,"sma_60":21.59,"sma_120":21.94},{"date":"2026-01-13","open":21.39,"high":21.4,"low":21.35,"close":21.36,"volume":1658,"rsi_14":57.86,"sma_20":21.19,"sma_60":21.57,"sma_120":21.94},{"date":"2026-01-14","open":21.52,"high":21.52,"low":21.31,"close":21.5,"volume":4116,"rsi_14":70.37,"sma_20":21.2,"sma_60":21.56,"sma_120":21.93},{"date":"2026-01-15","open":21.37,"high":21.66,"low":21.37,"close":21.63,"volume":4872,"rsi_14":73.51,"sma_20":21.22,"sma_60":21.55,"sma_120":21.93},{"date":"2026-01-16","open":21.62,"high":21.62,"low":21.47,"close":21.55,"volume":1181,"rsi_14":67.92,"sma_20":21.24,"sma_60":21.54,"sma_120":21.94},{"date":"2026-01-20","open":21.4,"high":21.41,"low":21.3,"close":21.31,"volume":9353,"rsi_14":57.71,"sma_20":21.23,"sma_60":21.53,"sma_120":21.93},{"date":"2026-01-21","open":21.33,"high":21.48,"low":21.33,"close":21.48,"volume":1371,"rsi_14":58.21,"sma_20":21.24,"sma_60":21.51,"sma_120":21.93},{"date":"2026-01-22","open":21.39,"high":21.64,"low":21.39,"close":21.64,"volume":3377,"rsi_14":62.8,"sma_20":21.26,"sma_60":21.5,"sma_120":21.93},{"date":"2026-01-23","open":20.78,"high":21.08,"low":20.78,"close":21.08,"volume":2961,"rsi_14":72.06,"sma_20":21.31,"sma_60":21.5,"sma_120":21.93},{"date":"2026-01-26","open":20.98,"high":21.13,"low":20.58,"close":20.7,"volume":6095,"rsi_14":56.51,"sma_20":21.33,"sma_60":21.48,"sma_120":21.93},{"date":"2026-01-27","open":20.7,"high":20.96,"low":20.7,"close":20.87,"volume":2218,"rsi_14":56.71,"sma_20":21.36,"sma_60":21.47,"sma_120":21.93},{"date":"2026-01-28","open":20.79,"high":20.88,"low":20.79,"close":20.88,"volume":3130,"rsi_14":62.6,"sma_20":21.39,"sma_60":21.47,"sma_120":21.92},{"date":"2026-01-29","open":20.91,"high":20.93,"low":20.87,"close":20.93,"volume":1540,"rsi_14":60.74,"sma_20":21.41,"sma_60":21.47,"sma_120":21.92},{"date":"2026-01-30","open":20.87,"high":20.95,"low":20.82,"close":20.95,"volume":4053,"rsi_14":60.73,"sma_20":21.44,"sma_60":21.47,"sma_120":21.92},{"date":"2026-02-02","open":21.02,"high":21.11,"low":21.02,"close":21.04,"volume":1159,"rsi_14":62.6,"sma_20":21.47,"sma_60":21.47,"sma_120":21.92},{"date":"2026-02-03","open":20.83,"high":21.0,"low":20.83,"close":20.92,"volume":3338,"rsi_14":57.41,"sma_20":21.5,"sma_60":21.46,"sma_120":21.92},{"date":"2026-02-04","open":21.01,"high":21.11,"low":20.92,"close":20.92,"volume":3338,"rsi_14":54.13,"sma_20":21.52,"sma_60":21.46,"sma_120":21.92},{"date":"2026-02-05","open":21.1,"high":21.1,"low":20.95,"close":21.02,"volume":789,"rsi_14":53.29,"sma_20":21.55,"sma_60":21.46,"sma_120":21.91},{"date":"2026-02-06","open":21.12,"high":21.15,"low":20.88,"close":20.99,"volume":1103,"rsi_14":54.8,"sma_20":21.57,"sma_60":21.46,"sma_120":21.91},{"date":"2026-02-09","open":21.57,"high":21.75,"low":21.57,"close":21.7,"volume":2827,"rsi_14":70.28,"sma_20":21.3,"sma_60":21.49,"sma_120":21.93},{"date":"2026-02-10","open":21.62,"high":21.62,"low":21.62,"close":21.62,"volume":188,"rsi_14":64.19,"sma_20":21.33,"sma_60":21.48,"sma_120":21.93},{"date":"2026-02-11","open":21.05,"high":21.05,"low":20.97,"close":21.0,"volume":2724,"rsi_14":53.28,"sma_20":21.62,"sma_60":21.46,"sma_120":21.91},{"date":"2026-02-12","open":21.65,"high":21.84,"low":21.62,"close":21.64,"volume":1630,"rsi_14":60.63,"sma_20":21.37,"sma_60":21.48,"sma_120":21.93},{"date":"2026-02-13","open":21.63,"high":21.75,"low":21.63,"close":21.74,"volume":797,"rsi_14":71.55,"sma_20":21.4,"sma_60":21.47,"sma_120":21.93},{"date":"2026-02-17","open":20.92,"high":21.18,"low":20.92,"close":21.18,"volume":6516,"rsi_14":65.99,"sma_20":21.65,"sma_60":21.46,"sma_120":21.89},{"date":"2026-02-18","open":21.23,"high":21.44,"low":21.18,"close":21.43,"volume":6489,"rsi_14":72.79,"sma_20":21.7,"sma_60":21.47,"sma_120":21.89},{"date":"2026-02-19","open":21.39,"high":21.48,"low":21.11,"close":21.48,"volume":1826,"rsi_14":72.79,"sma_20":21.74,"sma_60":21.49,"sma_120":21.89},{"date":"2026-02-20","open":21.87,"high":22.25,"low":21.87,"close":22.1,"volume":3693,"rsi_14":75.37,"sma_20":21.44,"sma_60":21.48,"sma_120":21.93},{"date":"2026-02-23","open":22.01,"high":22.1,"low":22.01,"close":22.1,"volume":2286,"rsi_14":75.07,"sma_20":21.49,"sma_60":21.48,"sma_120":21.93},{"date":"2026-02-24","open":22.01,"high":22.11,"low":22.01,"close":22.11,"volume":1215,"rsi_14":75.22,"sma_20":21.55,"sma_60":21.49,"sma_120":21.93},{"date":"2026-02-25","open":22.02,"high":22.14,"low":21.87,"close":21.91,"volume":6352,"rsi_14":65.67,"sma_20":21.58,"sma_60":21.49,"sma_120":21.93},{"date":"2026-02-26","open":21.91,"high":22.17,"low":21.91,"close":22.17,"volume":3669,"rsi_14":67.86,"sma_20":21.63,"sma_60":21.5,"sma_120":21.93},{"date":"2026-02-27","open":22.17,"high":22.2,"low":22.15,"close":22.18,"volume":1643,"rsi_14":65.62,"sma_20":21.68,"sma_60":21.51,"sma_120":21.94},{"date":"2026-03-02","open":22.26,"high":22.26,"low":22.09,"close":22.1,"volume":550,"rsi_14":62.81,"sma_20":21.9,"sma_60":21.55,"sma_120":21.86},{"date":"2026-03-03","open":21.9,"high":22.02,"low":21.9,"close":21.97,"volume":1022,"rsi_14":60.86,"sma_20":21.91,"sma_60":21.55,"sma_120":21.86},{"date":"2026-03-04","open":21.9,"high":22.05,"low":21.9,"close":22.0,"volume":917,"rsi_14":67.32,"sma_20":21.79,"sma_60":21.52,"sma_120":21.94},{"date":"2026-03-05","open":21.92,"high":21.98,"low":21.92,"close":21.97,"volume":695,"rsi_14":62.03,"sma_20":21.82,"sma_60":21.52,"sma_120":21.94},{"date":"2026-03-06","open":21.97,"high":22.24,"low":21.97,"close":22.22,"volume":3278,"rsi_14":66.65,"sma_20":21.86,"sma_60":21.53,"sma_120":21.94},{"date":"2026-03-09","open":22.04,"high":22.18,"low":22.04,"close":22.14,"volume":2282,"rsi_14":57.23,"sma_20":21.99,"sma_60":21.59,"sma_120":21.84},{"date":"2026-03-10","open":22.04,"high":22.33,"low":22.04,"close":22.28,"volume":11256,"rsi_14":53.57,"sma_20":22.02,"sma_60":21.6,"sma_120":21.83},{"date":"2026-03-11","open":22.15,"high":22.15,"low":22.15,"close":22.15,"volume":400,"rsi_14":47.3,"sma_20":22.04,"sma_60":21.61,"sma_120":21.82},{"date":"2026-03-13","open":22.02,"high":22.07,"low":21.94,"close":21.94,"volume":2690,"rsi_14":44.88,"sma_20":21.98,"sma_60":21.57,"sma_120":21.93},{"date":"2026-03-16","open":22.02,"high":22.05,"low":21.94,"close":22.05,"volume":1140,"rsi_14":48.5,"sma_20":22.07,"sma_60":21.64,"sma_120":21.81},{"date":"2026-03-17","open":22.14,"high":22.17,"low":21.91,"close":22.08,"volume":4181,"rsi_14":49.11,"sma_20":22.09,"sma_60":21.65,"sma_120":21.8},{"date":"2026-03-18","open":22.18,"high":22.18,"low":21.94,"close":22.06,"volume":1454,"rsi_14":54.96,"sma_20":22.1,"sma_60":21.66,"sma_120":21.8},{"date":"2026-03-19","open":21.94,"high":22.2,"low":21.46,"close":21.74,"volume":10213,"rsi_14":36.32,"sma_20":22.05,"sma_60":21.6,"sma_120":21.91},{"date":"2026-03-20","open":21.34,"high":21.34,"low":21.34,"close":21.34,"volume":193,"rsi_14":28.56,"sma_20":22.03,"sma_60":21.67,"sma_120":21.78},{"date":"2026-03-23","open":21.9,"high":21.9,"low":21.73,"close":21.73,"volume":1922,"rsi_14":41.85,"sma_20":22.01,"sma_60":21.68,"sma_120":21.77},{"date":"2026-03-24","open":21.74,"high":21.75,"low":21.74,"close":21.75,"volume":1125,"rsi_14":44.91,"sma_20":21.99,"sma_60":21.6,"sma_120":21.89},{"date":"2026-03-25","open":21.75,"high":21.75,"low":21.75,"close":21.75,"volume":82,"rsi_14":44.13,"sma_20":21.98,"sma_60":21.6,"sma_120":21.88},{"date":"2026-03-26","open":21.55,"high":21.69,"low":21.55,"close":21.69,"volume":226,"rsi_14":43.52,"sma_20":21.97,"sma_60":21.6,"sma_120":21.88},{"date":"2026-03-27","open":21.36,"high":21.66,"low":21.36,"close":21.66,"volume":580,"rsi_14":35.57,"sma_20":21.94,"sma_60":21.6,"sma_120":21.87},{"date":"2026-03-30","open":21.46,"high":21.46,"low":21.46,"close":21.46,"volume":267,"rsi_14":33.5,"sma_20":21.9,"sma_60":21.6,"sma_120":21.86},{"date":"2026-03-31","open":21.48,"high":21.66,"low":21.32,"close":21.6,"volume":2333,"rsi_14":33.5,"sma_20":21.88,"sma_60":21.61,"sma_120":21.84},{"date":"2026-04-01","open":21.24,"high":21.49,"low":20.92,"close":20.96,"volume":4607,"rsi_14":26.85,"sma_20":21.83,"sma_60":21.6,"sma_120":21.83},{"date":"2026-04-02","open":21.0,"high":21.27,"low":21.0,"close":21.27,"volume":1846,"rsi_14":37.34,"sma_20":21.79,"sma_60":21.59,"sma_120":21.81},{"date":"2026-04-06","open":21.27,"high":21.27,"low":21.27,"close":21.27,"volume":18,"rsi_14":34.64,"sma_20":21.76,"sma_60":21.59,"sma_120":21.8},{"date":"2026-04-07","open":21.0,"high":21.2,"low":21.0,"close":21.2,"volume":1818,"rsi_14":33.01,"sma_20":21.71,"sma_60":21.59,"sma_120":21.78},{"date":"2026-04-08","open":21.21,"high":21.21,"low":21.21,"close":21.21,"volume":301,"rsi_14":33.53,"sma_20":21.66,"sma_60":21.59,"sma_120":21.77},{"date":"2026-04-09","open":21.09,"high":21.32,"low":21.09,"close":21.32,"volume":1606,"rsi_14":41.26,"sma_20":21.61,"sma_60":21.59,"sma_120":21.76},{"date":"2026-04-10","open":21.03,"high":21.22,"low":21.03,"close":21.22,"volume":2990,"rsi_14":47.12,"sma_20":21.56,"sma_60":21.59,"sma_120":21.75},{"date":"2026-04-13","open":21.22,"high":21.43,"low":21.08,"close":21.08,"volume":5257,"rsi_14":32.24,"sma_20":21.52,"sma_60":21.58,"sma_120":21.73},{"date":"2026-04-14","open":21.63,"high":21.63,"low":21.22,"close":21.22,"volume":1430,"rsi_14":36.41,"sma_20":21.48,"sma_60":21.58,"sma_120":21.72},{"date":"2026-04-15","open":21.41,"high":21.41,"low":21.1,"close":21.14,"volume":7599,"rsi_14":34.98,"sma_20":21.43,"sma_60":21.59,"sma_120":21.71},{"date":"2026-04-16","open":21.2,"high":21.39,"low":21.15,"close":21.15,"volume":2755,"rsi_14":36.47,"sma_20":21.39,"sma_60":21.59,"sma_120":21.7},{"date":"2026-04-17","open":21.16,"high":21.2,"low":21.16,"close":21.2,"volume":3388,"rsi_14":38.5,"sma_20":21.36,"sma_60":21.59,"sma_120":21.69},{"date":"2026-04-20","open":21.2,"high":21.44,"low":21.1,"close":21.1,"volume":6700,"rsi_14":40.53,"sma_20":21.35,"sma_60":21.59,"sma_120":21.68},{"date":"2026-04-21","open":21.1,"high":21.16,"low":20.95,"close":20.96,"volume":5512,"rsi_14":33.16,"sma_20":21.31,"sma_60":21.59,"sma_120":21.66},{"date":"2026-04-22","open":20.96,"high":21.15,"low":20.95,"close":21.15,"volume":10187,"rsi_14":56.55,"sma_20":21.28,"sma_60":21.59,"sma_120":21.65},{"date":"2026-04-23","open":21.24,"high":21.24,"low":21.05,"close":21.05,"volume":3928,"rsi_14":41.37,"sma_20":21.25,"sma_60":21.59,"sma_120":21.64},{"date":"2026-04-24","open":20.98,"high":21.21,"low":20.98,"close":21.09,"volume":5529,"rsi_14":43.19,"sma_20":21.22,"sma_60":21.59,"sma_120":21.63},{"date":"2026-04-27","open":20.96,"high":21.1,"low":20.96,"close":21.09,"volume":7713,"rsi_14":45.49,"sma_20":21.19,"sma_60":21.58,"sma_120":21.62},{"date":"2026-04-28","open":21.19,"high":21.19,"low":20.96,"close":20.96,"volume":9900,"rsi_14":40.67,"sma_20":21.16,"sma_60":21.58,"sma_120":21.61},{"date":"2026-04-29","open":21.1,"high":21.1,"low":20.9,"close":21.08,"volume":7804,"rsi_14":40.89,"sma_20":21.14,"sma_60":21.58,"sma_120":21.6},{"date":"2026-04-30","open":20.9,"high":21.06,"low":20.9,"close":20.96,"volume":2561,"rsi_14":40.44,"sma_20":21.14,"sma_60":21.57,"sma_120":21.59},{"date":"2026-05-01","open":20.92,"high":20.98,"low":20.92,"close":20.95,"volume":5862,"rsi_14":44.72,"sma_20":21.12,"sma_60":21.57,"sma_120":21.58},{"date":"2026-05-04","open":20.95,"high":21.13,"low":20.95,"close":21.13,"volume":1360,"rsi_14":46.46,"sma_20":21.11,"sma_60":21.56,"sma_120":21.57},{"date":"2026-05-05","open":20.95,"high":21.0,"low":20.92,"close":20.95,"volume":2616,"rsi_14":43.15,"sma_20":21.1,"sma_60":21.55,"sma_120":21.56},{"date":"2026-05-06","open":20.97,"high":21.18,"low":20.97,"close":21.08,"volume":1804,"rsi_14":47.53,"sma_20":21.09,"sma_60":21.55,"sma_120":21.55},{"date":"2026-05-08","open":21.09,"high":21.09,"low":20.92,"close":20.93,"volume":2152,"rsi_14":41.48,"sma_20":21.07,"sma_60":21.54,"sma_120":21.54},{"date":"2026-05-11","open":21.01,"high":21.02,"low":20.95,"close":20.95,"volume":7821,"rsi_14":45.02,"sma_20":21.06,"sma_60":21.53,"sma_120":21.53},{"date":"2026-05-12","open":20.94,"high":21.0,"low":20.9,"close":20.91,"volume":4550,"rsi_14":48.22,"sma_20":21.05,"sma_60":21.52,"sma_120":21.52},{"date":"2026-05-13","open":20.91,"high":20.91,"low":20.66,"close":20.88,"volume":33986,"rsi_14":39.15,"sma_20":21.04,"sma_60":21.51,"sma_120":21.5},{"date":"2026-05-14","open":20.76,"high":20.91,"low":20.67,"close":20.67,"volume":8982,"rsi_14":35.97,"sma_20":21.01,"sma_60":21.49,"sma_120":21.49},{"date":"2026-05-15","open":20.65,"high":20.71,"low":20.46,"close":20.6,"volume":12436,"rsi_14":32.31,"sma_20":20.98,"sma_60":21.47,"sma_120":21.48},{"date":"2026-05-18","open":20.69,"high":20.69,"low":20.59,"close":20.61,"volume":6347,"rsi_14":32.79,"sma_20":20.96,"sma_60":21.46,"sma_120":21.47},{"date":"2026-05-19","open":20.61,"high":20.71,"low":20.46,"close":20.47,"volume":9111,"rsi_14":32.56,"sma_20":20.92,"sma_60":21.43,"sma_120":21.45},{"date":"2026-05-20","open":20.71,"high":20.71,"low":20.6,"close":20.61,"volume":1420,"rsi_14":33.31,"sma_20":20.91,"sma_60":21.41,"sma_120":21.44},{"date":"2026-05-21","open":20.6,"high":20.7,"low":20.6,"close":20.6,"volume":3280,"rsi_14":36.22,"sma_20":20.88,"sma_60":21.38,"sma_120":21.43},{"date":"2026-05-22","open":20.6,"high":20.8,"low":20.6,"close":20.6,"volume":2242,"rsi_14":36.5,"sma_20":20.86,"sma_60":21.36,"sma_120":21.42},{"date":"2026-05-26","open":20.63,"high":20.75,"low":20.58,"close":20.75,"volume":6399,"rsi_14":35.22,"sma_20":20.84,"sma_60":21.34,"sma_120":21.42},{"date":"2026-05-27","open":20.76,"high":20.83,"low":20.53,"close":20.6,"volume":4123,"rsi_14":35.87,"sma_20":20.81,"sma_60":21.31,"sma_120":21.41},{"date":"2026-05-28","open":20.7,"high":20.8,"low":20.7,"close":20.78,"volume":2355,"rsi_14":38.47,"sma_20":20.81,"sma_60":21.29,"sma_120":21.4},{"date":"2026-05-29","open":20.55,"high":20.88,"low":20.55,"close":20.87,"volume":5009,"rsi_14":47.58,"sma_20":20.8,"sma_60":21.27,"sma_120":21.39},{"date":"2026-06-01","open":20.87,"high":20.87,"low":20.58,"close":20.81,"volume":15668,"rsi_14":44.53,"sma_20":20.79,"sma_60":21.25,"sma_120":21.38},{"date":"2026-06-02","open":20.69,"high":20.75,"low":20.58,"close":20.75,"volume":5677,"rsi_14":43.85,"sma_20":20.78,"sma_60":21.23,"sma_120":21.37},{"date":"2026-06-03","open":20.61,"high":20.64,"low":20.52,"close":20.52,"volume":3963,"rsi_14":38.01,"sma_20":20.75,"sma_60":21.21,"sma_120":21.36},{"date":"2026-06-04","open":20.59,"high":20.6,"low":20.55,"close":20.55,"volume":2419,"rsi_14":45.46,"sma_20":20.73,"sma_60":21.18,"sma_120":21.36},{"date":"2026-06-05","open":20.55,"high":20.59,"low":20.5,"close":20.59,"volume":4839,"rsi_14":49.61,"sma_20":20.7,"sma_60":21.15,"sma_120":21.35},{"date":"2026-06-08","open":20.55,"high":20.65,"low":20.45,"close":20.65,"volume":13875,"rsi_14":51.49,"sma_20":20.69,"sma_60":21.12,"sma_120":21.34},{"date":"2026-06-09","open":20.53,"high":20.64,"low":20.5,"close":20.6,"volume":7871,"rsi_14":55.19,"sma_20":20.67,"sma_60":21.1,"sma_120":21.33},{"date":"2026-06-10","open":20.6,"high":20.75,"low":20.42,"close":20.66,"volume":13368,"rsi_14":52.31,"sma_20":20.66,"sma_60":21.08,"sma_120":21.32},{"date":"2026-06-11","open":20.54,"high":20.74,"low":20.54,"close":20.74,"volume":837,"rsi_14":55.6,"sma_20":20.65,"sma_60":21.06,"sma_120":21.32},{"date":"2026-06-12","open":20.61,"high":20.74,"low":20.61,"close":20.65,"volume":1697,"rsi_14":51.86,"sma_20":20.65,"sma_60":21.03,"sma_120":21.31},{"date":"2026-06-15","open":20.92,"high":21.04,"low":20.71,"close":21.04,"volume":13485,"rsi_14":59.07,"sma_20":20.67,"sma_60":21.02,"sma_120":21.3},{"date":"2026-06-16","open":20.85,"high":21.04,"low":20.68,"close":20.94,"volume":3825,"rsi_14":61.18,"sma_20":20.69,"sma_60":21.0,"sma_120":21.3},{"date":"2026-06-17","open":20.83,"high":21.03,"low":20.83,"close":21.0,"volume":4371,"rsi_14":57.86,"sma_20":20.72,"sma_60":21.0,"sma_120":21.29},{"date":"2026-06-18","open":20.92,"high":21.08,"low":20.92,"close":21.08,"volume":3265,"rsi_14":57.55,"sma_20":20.74,"sma_60":20.99,"sma_120":21.29},{"date":"2026-06-22","open":21.08,"high":21.16,"low":21.08,"close":21.16,"volume":4871,"rsi_14":62.41,"sma_20":20.77,"sma_60":20.98,"sma_120":21.29},{"date":"2026-06-23","open":21.15,"high":21.41,"low":21.15,"close":21.41,"volume":1129,"rsi_14":70.62,"sma_20":20.81,"sma_60":20.97,"sma_120":21.29},{"date":"2026-06-24","open":21.24,"high":21.32,"low":20.56,"close":20.64,"volume":6377,"rsi_14":52.8,"sma_20":20.8,"sma_60":20.95,"sma_120":21.28},{"date":"2026-06-25","open":20.66,"high":20.95,"low":20.66,"close":20.83,"volume":1780,"rsi_14":56.09,"sma_20":20.81,"sma_60":20.94,"sma_120":21.27},{"date":"2026-06-26","open":20.76,"high":21.07,"low":20.75,"close":21.07,"volume":3040,"rsi_14":59.6,"sma_20":20.83,"sma_60":20.93,"sma_120":21.27},{"date":"2026-06-29","open":21.19,"high":21.19,"low":20.82,"close":20.88,"volume":4901,"rsi_14":54.33,"sma_20":20.83,"sma_60":20.92,"sma_120":21.26},{"date":"2026-06-30","open":21.05,"high":21.16,"low":20.81,"close":20.84,"volume":8197,"rsi_14":54.69,"sma_20":20.83,"sma_60":20.92,"sma_120":21.26},{"date":"2026-07-01","open":21.05,"high":21.06,"low":20.52,"close":20.66,"volume":1715,"rsi_14":50.0,"sma_20":20.83,"sma_60":20.91,"sma_120":21.25},{"date":"2026-07-02","open":20.57,"high":20.73,"low":20.45,"close":20.6,"volume":4217,"rsi_14":47.43,"sma_20":20.83,"sma_60":20.9,"sma_120":21.24},{"date":"2026-07-06","open":20.51,"high":20.79,"low":20.51,"close":20.78,"volume":4174,"rsi_14":52.31,"sma_20":20.84,"sma_60":20.89,"sma_120":21.24},{"date":"2026-07-07","open":20.6,"high":21.06,"low":20.6,"close":20.91,"volume":6511,"rsi_14":47.51,"sma_20":20.86,"sma_60":20.88,"sma_120":21.24},{"date":"2026-07-08","open":20.79,"high":21.05,"low":20.79,"close":20.9,"volume":2194,"rsi_14":49.19,"sma_20":20.87,"sma_60":20.88,"sma_120":21.23},{"date":"2026-07-09","open":20.73,"high":21.01,"low":20.72,"close":20.85,"volume":7189,"rsi_14":46.95,"sma_20":20.88,"sma_60":20.87,"sma_120":21.23},{"date":"2026-07-10","open":20.85,"high":20.9,"low":20.72,"close":20.76,"volume":2407,"rsi_14":43.51,"sma_20":20.89,"sma_60":20.87,"sma_120":21.22},{"date":"2026-07-13","open":20.73,"high":20.96,"low":20.73,"close":20.96,"volume":2623,"rsi_14":46.13,"sma_20":20.9,"sma_60":20.86,"sma_120":21.22},{"date":"2026-07-14","open":21.03,"high":21.03,"low":20.71,"close":20.71,"volume":2917,"rsi_14":36.46,"sma_20":20.9,"sma_60":20.85,"sma_120":21.22},{"date":"2026-07-15","open":20.71,"high":20.96,"low":20.71,"close":20.79,"volume":9427,"rsi_14":53.96,"sma_20":20.89,"sma_60":20.85,"sma_120":21.22},{"date":"2026-07-16","open":20.91,"high":20.98,"low":20.61,"close":20.77,"volume":7663,"rsi_14":48.26,"sma_20":20.88,"sma_60":20.84,"sma_120":21.22},{"date":"2026-07-17","open":20.8,"high":21.05,"low":20.8,"close":21.05,"volume":5301,"rsi_14":49.43,"sma_20":20.88,"sma_60":20.84,"sma_120":21.22},{"date":"2026-07-20","open":21.12,"high":21.28,"low":21.12,"close":21.18,"volume":2712,"rsi_14":58.8,"sma_20":20.89,"sma_60":20.84,"sma_120":21.22},{"date":"2026-07-21","open":21.02,"high":21.26,"low":21.02,"close":21.2,"volume":5912,"rsi_14":60.62,"sma_20":20.89,"sma_60":20.85,"sma_120":21.22},{"date":"2026-07-22","open":21.2,"high":21.2,"low":21.14,"close":21.14,"volume":797,"rsi_14":65.26,"sma_20":20.88,"sma_60":20.85,"sma_120":21.22},{"date":"2026-07-23","open":21.04,"high":21.13,"low":20.91,"close":21.05,"volume":3692,"rsi_14":64.02,"sma_20":20.9,"sma_60":20.85,"sma_120":21.22},{"date":"2026-07-24","open":21.12,"high":21.12,"low":20.94,"close":21.05,"volume":2939,"rsi_14":59.62,"sma_20":20.91,"sma_60":20.85,"sma_120":21.22},{"date":"2026-07-27","open":20.95,"high":20.96,"low":20.94,"close":20.94,"volume":1825,"rsi_14":50.96,"sma_20":20.9,"sma_60":20.85,"sma_120":21.21},{"date":"2026-07-28","open":20.92,"high":21.1,"low":20.92,"close":20.95,"volume":3176,"rsi_14":51.78,"sma_20":20.91,"sma_60":20.84,"sma_120":21.21},{"date":"2026-07-29","open":20.87,"high":21.22,"low":20.87,"close":21.14,"volume":1154,"rsi_14":59.35,"sma_20":20.92,"sma_60":20.85,"sma_120":21.21},{"date":"2026-07-30","open":21.06,"high":21.15,"low":20.91,"close":21.11,"volume":2724,"rsi_14":61.74,"sma_20":20.94,"sma_60":20.85,"sma_120":21.21},{"date":"2026-07-31","open":21.05,"high":21.05,"low":20.91,"close":20.91,"volume":2317,"rsi_14":48.32,"sma_20":20.96,"sma_60":20.84,"sma_120":21.2},{"date":"2026-08-03","open":21.04,"high":21.14,"low":20.85,"close":20.88,"volume":14797,"rsi_14":56.47,"sma_20":20.96,"sma_60":20.84,"sma_120":21.22},{"date":"2026-08-04","open":20.8,"high":21.06,"low":20.8,"close":21.06,"volume":2671,"rsi_14":59.78,"sma_20":20.97,"sma_60":20.84,"sma_120":21.21},{"date":"2026-08-05","open":20.95,"high":20.95,"low":20.89,"close":20.9,"volume":2513,"rsi_14":54.27,"sma_20":20.97,"sma_60":20.84,"sma_120":21.21},{"date":"2026-08-06","open":20.9,"high":20.94,"low":20.58,"close":20.81,"volume":9717,"rsi_14":41.0,"sma_20":20.97,"sma_60":20.84,"sma_120":21.2},{"date":"2026-08-07","open":20.68,"high":20.82,"low":20.67,"close":20.69,"volume":7806,"rsi_14":31.57,"sma_20":20.96,"sma_60":20.84,"sma_120":21.19},{"date":"2026-08-10","open":20.6,"high":20.7,"low":20.6,"close":20.7,"volume":5739,"rsi_14":30.92,"sma_20":20.95,"sma_60":20.83,"sma_120":21.18},{"date":"2026-08-11","open":20.71,"high":20.81,"low":20.71,"close":20.76,"volume":5175,"rsi_14":35.37,"sma_20":20.95,"sma_60":20.84,"sma_120":21.17},{"date":"2026-08-12","open":20.88,"high":20.88,"low":20.7,"close":20.7,"volume":3275,"rsi_14":36.23,"sma_20":20.95,"sma_60":20.84,"sma_120":21.16},{"date":"2026-08-13","open":20.72,"high":20.8,"low":20.72,"close":20.78,"volume":1755,"rsi_14":39.94,"sma_20":20.95,"sma_60":20.84,"sma_120":21.15},{"date":"2026-08-14","open":20.75,"high":20.89,"low":20.72,"close":20.82,"volume":10524,"rsi_14":45.28,"sma_20":20.94,"sma_60":20.85,"sma_120":21.14},{"date":"2026-08-17","open":20.8,"high":20.91,"low":20.8,"close":20.91,"volume":415,"rsi_14":48.66,"sma_20":20.93,"sma_60":20.85,"sma_120":21.13},{"date":"2026-08-18","open":20.99,"high":20.99,"low":20.8,"close":20.8,"volume":3074,"rsi_14":36.69,"sma_20":20.91,"sma_60":20.85,"sma_120":21.12},{"date":"2026-08-19","open":20.8,"high":20.84,"low":20.75,"close":20.75,"volume":661,"rsi_14":36.13,"sma_20":20.89,"sma_60":20.86,"sma_120":21.11},{"date":"2026-08-20","open":20.8,"high":20.8,"low":20.66,"close":20.66,"volume":1327,"rsi_14":39.47,"sma_20":20.87,"sma_60":20.86,"sma_120":21.1},{"date":"2026-08-21","open":20.74,"high":20.88,"low":20.74,"close":20.75,"volume":3684,"rsi_14":44.97,"sma_20":20.85,"sma_60":20.86,"sma_120":21.09},{"date":"2026-08-24","open":20.75,"high":20.8,"low":20.75,"close":20.8,"volume":1586,"rsi_14":38.26,"sma_20":20.84,"sma_60":20.86,"sma_120":21.07},{"date":"2026-08-25","open":20.72,"high":20.92,"low":20.7,"close":20.71,"volume":3690,"rsi_14":40.84,"sma_20":20.83,"sma_60":20.86,"sma_120":21.06},{"date":"2026-08-26","open":20.69,"high":20.8,"low":20.41,"close":20.41,"volume":2788,"rsi_14":33.95,"sma_20":20.8,"sma_60":20.85,"sma_120":21.05},{"date":"2026-08-27","open":20.43,"high":20.79,"low":20.43,"close":20.76,"volume":2665,"rsi_14":52.37,"sma_20":20.78,"sma_60":20.85,"sma_120":21.04},{"date":"2026-08-28","open":20.76,"high":20.8,"low":20.76,"close":20.77,"volume":803,"rsi_14":52.21,"sma_20":20.77,"sma_60":20.85,"sma_120":21.03},{"date":"2026-08-31","open":20.76,"high":20.94,"low":20.76,"close":20.76,"volume":1533,"rsi_14":50.0,"sma_20":20.77,"sma_60":20.86,"sma_120":21.02},{"date":"2026-09-01","open":20.76,"high":20.94,"low":20.56,"close":20.63,"volume":6353,"rsi_14":47.66,"sma_20":20.74,"sma_60":20.86,"sma_120":21.0},{"date":"2026-09-02","open":20.51,"high":20.82,"low":20.47,"close":20.82,"volume":6863,"rsi_14":51.1,"sma_20":20.74,"sma_60":20.86,"sma_120":20.99},{"date":"2026-09-03","open":20.75,"high":20.79,"low":20.73,"close":20.75,"volume":3171,"rsi_14":47.86,"sma_20":20.74,"sma_60":20.86,"sma_120":20.98},{"date":"2026-09-04","open":20.75,"high":20.94,"low":20.75,"close":20.8,"volume":4560,"rsi_14":46.42,"sma_20":20.74,"sma_60":20.86,"sma_120":20.97},{"date":"2026-09-08","open":20.7,"high":20.7,"low":20.49,"close":20.49,"volume":1509,"rsi_14":41.24,"sma_20":20.73,"sma_60":20.86,"sma_120":20.96},{"date":"2026-09-09","open":20.61,"high":20.94,"low":20.5,"close":20.54,"volume":2920,"rsi_14":44.15,"sma_20":20.72,"sma_60":20.86,"sma_120":20.95},{"date":"2026-09-10","open":20.5,"high":20.63,"low":20.45,"close":20.5,"volume":2506,"rsi_14":45.42,"sma_20":20.71,"sma_60":20.85,"sma_120":20.93},{"date":"2026-09-11","open":20.5,"high":20.7,"low":20.45,"close":20.59,"volume":8283,"rsi_14":45.42,"sma_20":20.7,"sma_60":20.84,"sma_120":20.92},{"date":"2026-09-14","open":20.75,"high":20.75,"low":20.7,"close":20.75,"volume":3360,"rsi_14":48.66,"sma_20":20.7,"sma_60":20.84,"sma_120":20.92},{"date":"2026-09-15","open":20.7,"high":20.84,"low":20.45,"close":20.63,"volume":6795,"rsi_14":47.88,"sma_20":20.68,"sma_60":20.83,"sma_120":20.91},{"date":"2026-09-16","open":20.44,"high":20.78,"low":20.44,"close":20.73,"volume":27321,"rsi_14":59.37,"sma_20":20.68,"sma_60":20.83,"sma_120":20.9},{"date":"2026-09-17","open":20.52,"high":20.71,"low":20.45,"close":20.61,"volume":13439,"rsi_14":44.81,"sma_20":20.67,"sma_60":20.81,"sma_120":20.89},{"date":"2026-09-18","open":20.54,"high":20.55,"low":20.45,"close":20.45,"volume":6229,"rsi_14":39.97,"sma_20":20.66,"sma_60":20.81,"sma_120":20.88},{"date":"2026-09-21","open":20.46,"high":20.53,"low":20.19,"close":20.38,"volume":6563,"rsi_14":38.52,"sma_20":20.64,"sma_60":20.8,"sma_120":20.87},{"date":"2026-09-22","open":20.29,"high":20.35,"low":20.29,"close":20.34,"volume":2316,"rsi_14":40.71,"sma_20":20.62,"sma_60":20.79,"sma_120":20.86},{"date":"2026-09-23","open":20.35,"high":20.35,"low":20.11,"close":20.2,"volume":3611,"rsi_14":29.59,"sma_20":20.59,"sma_60":20.78,"sma_120":20.85},{"date":"2026-09-24","open":20.0,"high":20.1,"low":19.84,"close":19.98,"volume":8019,"rsi_14":26.91,"sma_20":20.57,"sma_60":20.76,"sma_120":20.84},{"date":"2026-09-25","open":19.97,"high":20.09,"low":19.97,"close":19.97,"volume":2892,"rsi_14":24.5,"sma_20":20.53,"sma_60":20.75,"sma_120":20.83},{"date":"2026-09-28","open":19.7,"high":19.7,"low":19.49,"close":19.54,"volume":2943,"rsi_14":28.82,"sma_20":20.49,"sma_60":20.74,"sma_120":20.82},{"date":"2026-09-29","open":19.54,"high":19.7,"low":19.03,"close":19.12,"volume":12705,"rsi_14":19.6,"sma_20":20.43,"sma_60":20.72,"sma_120":20.8},{"date":"2026-09-30","open":19.07,"high":19.49,"low":19.07,"close":19.37,"volume":4695,"rsi_14":30.56,"sma_20":20.38,"sma_60":20.7,"sma_120":20.79},{"date":"2026-10-01","open":19.56,"high":19.56,"low":19.29,"close":19.4,"volume":5373,"rsi_14":23.2,"sma_20":20.31,"sma_60":20.67,"sma_120":20.78},{"date":"2026-10-02","open":19.5,"high":19.59,"low":19.0,"close":19.31,"volume":8122,"rsi_14":16.48,"sma_20":20.24,"sma_60":20.65,"sma_120":20.76},{"date":"2026-10-05","open":19.26,"high":19.26,"low":18.86,"close":19.03,"volume":20304,"rsi_14":15.37,"sma_20":20.15,"sma_60":20.62,"sma_120":20.74},{"date":"2026-10-06","open":18.95,"high":19.18,"low":18.91,"close":19.0,"volume":15808,"rsi_14":11.58,"sma_20":20.07,"sma_60":20.59,"sma_120":20.72},{"date":"2026-10-07","open":18.86,"high":18.92,"low":18.8,"close":18.9,"volume":1553,"rsi_14":11.66,"sma_20":19.99,"sma_60":20.56,"sma_120":20.71},{"date":"2026-10-08","open":18.95,"high":19.11,"low":18.94,"close":18.99,"volume":4107,"rsi_14":16.2,"sma_20":19.92,"sma_60":20.53,"sma_120":20.69},{"date":"2026-10-09","open":18.95,"high":19.04,"low":18.87,"close":19.04,"volume":4562,"rsi_14":18.69,"sma_20":19.84,"sma_60":20.5,"sma_120":20.67},{"date":"2026-10-12","open":18.91,"high":19.2,"low":18.91,"close":19.11,"volume":12197,"rsi_14":21.67,"sma_20":19.76,"sma_60":20.46,"sma_120":20.65},{"date":"2026-10-13","open":19.1,"high":19.1,"low":18.98,"close":19.04,"volume":1331,"rsi_14":22.38,"sma_20":19.68,"sma_60":20.43,"sma_120":20.64},{"date":"2026-10-14","open":18.82,"high":18.82,"low":18.44,"close":18.73,"volume":15010,"rsi_14":21.46,"sma_20":19.58,"sma_60":20.39,"sma_120":20.62},{"date":"2026-10-15","open":18.55,"high":19.06,"low":18.2,"close":18.64,"volume":19994,"rsi_14":20.7,"sma_20":19.48,"sma_60":20.35,"sma_120":20.6},{"date":"2026-10-16","open":18.78,"high":18.84,"low":18.48,"close":18.56,"volume":10259,"rsi_14":20.61,"sma_20":19.39,"sma_60":20.3,"sma_120":20.58},{"date":"2026-10-19","open":18.67,"high":19.0,"low":18.2,"close":18.46,"volume":8769,"rsi_14":24.16,"sma_20":19.29,"sma_60":20.26,"sma_120":20.55},{"date":"2026-10-20","open":18.55,"high":18.88,"low":18.35,"close":18.88,"volume":7272,"rsi_14":29.76,"sma_20":19.22,"sma_60":20.23,"sma_120":20.54},{"date":"2026-10-21","open":18.68,"high":18.8,"low":18.44,"close":18.45,"volume":8185,"rsi_14":28.41,"sma_20":19.13,"sma_60":20.19,"sma_120":20.51},{"date":"2026-10-22","open":18.41,"high":18.51,"low":18.38,"close":18.4,"volume":4165,"rsi_14":28.99,"sma_20":19.05,"sma_60":20.14,"sma_120":20.49}],"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":"AGM-P-E","phase":"above-fold","symbol_resolved":true}