{"status":"ok","report":{"price_analysis":{"current":16.93,"change_1d":-0.4,"change_7d":-0.8,"change_30d":-8.7,"high_30d":18.68,"low_30d":16.901,"position_in_range":2.0,"support":17.08,"resistance":18.5},"summary":"AGM-P-F(AGM-P-F)은 None 섹터 US 시장 종목입니다. 현재가 $16.93, 전일 대비 -0.4%, 30일 -8.7%. 기술적 시그널: RSI 17(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) 16.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.35)가 시그널선(-0.34)을 하회합니다(데드크로스). 현재가가 SMA20(17)과 SMA60(18) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 17~18 (현재 위치 17%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 17","rsi_14":16.914366595895302,"macd":-0.35094725344869815,"macd_signal":-0.34013211022737583,"sma_20":17.49265,"sma_60":18.291943333333332,"bb_upper":18.356415772649044,"bb_lower":16.62888422735096,"atr_14":0.24492142857142823},"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":26,"summary":"RSI 17","metrics":[{"name":"RSI (14)","value":16.9,"unit":"","percentile":17,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-8.7,"unit":"%","percentile":31,"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 17"},"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."},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 17 (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},"meta":{"generated_at":"2026-10-24T23:55:46.267478+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":16.93,"change_pct":-0.41,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-08-14","close":25.02},{"date":"2020-08-17","close":25.18},{"date":"2020-08-18","close":25.57},{"date":"2020-08-19","close":25.65},{"date":"2020-08-20","close":25.75},{"date":"2020-08-21","close":25.9},{"date":"2020-08-24","close":25.99},{"date":"2020-08-25","close":25.93},{"date":"2020-08-26","close":25.95},{"date":"2020-08-27","close":25.79},{"date":"2020-08-28","close":25.7},{"date":"2020-08-31","close":25.57},{"date":"2020-09-01","close":25.88},{"date":"2020-09-02","close":25.84},{"date":"2020-09-03","close":25.645},{"date":"2020-09-04","close":25.74},{"date":"2020-09-08","close":25.61},{"date":"2020-09-09","close":25.8},{"date":"2020-09-10","close":25.9},{"date":"2020-09-11","close":25.89},{"date":"2020-09-14","close":26.02},{"date":"2020-09-15","close":25.96},{"date":"2020-09-16","close":26.0},{"date":"2020-09-17","close":26.04},{"date":"2020-09-18","close":25.97},{"date":"2020-09-21","close":25.9},{"date":"2020-09-22","close":25.98},{"date":"2020-09-23","close":25.894},{"date":"2020-09-24","close":25.88},{"date":"2020-09-25","close":26.0},{"date":"2020-09-28","close":26.17},{"date":"2020-09-29","close":26.25},{"date":"2020-09-30","close":26.16},{"date":"2020-10-01","close":26.1},{"date":"2020-10-02","close":26.2005},{"date":"2020-10-05","close":26.45},{"date":"2020-10-06","close":26.13},{"date":"2020-10-07","close":26.34},{"date":"2020-10-08","close":26.21},{"date":"2020-10-09","close":26.17},{"date":"2020-10-12","close":26.21},{"date":"2020-10-13","close":26.24},{"date":"2020-10-14","close":26.23},{"date":"2020-10-15","close":26.2},{"date":"2020-10-16","close":26.19},{"date":"2020-10-19","close":26.01},{"date":"2020-10-20","close":26.1},{"date":"2020-10-21","close":26.2},{"date":"2020-10-22","close":26.3885},{"date":"2020-10-23","close":26.88},{"date":"2020-10-26","close":26.25},{"date":"2020-10-27","close":26.67},{"date":"2020-10-28","close":26.24},{"date":"2020-10-29","close":26.25},{"date":"2020-10-30","close":26.45},{"date":"2020-11-02","close":26.4},{"date":"2020-11-03","close":26.37},{"date":"2020-11-04","close":27.04},{"date":"2020-11-05","close":26.79},{"date":"2020-11-06","close":26.62},{"date":"2020-11-09","close":26.71},{"date":"2020-11-10","close":26.769},{"date":"2020-11-11","close":26.84},{"date":"2020-11-12","close":26.75},{"date":"2020-11-13","close":26.805},{"date":"2020-11-16","close":26.86},{"date":"2020-11-17","close":27.2},{"date":"2020-11-18","close":27.0246},{"date":"2020-11-19","close":27.02},{"date":"2020-11-20","close":27.02},{"date":"2020-11-23","close":27.0716},{"date":"2020-11-24","close":27.35},{"date":"2020-11-25","close":27.2},{"date":"2020-11-27","close":27.0612},{"date":"2020-11-30","close":27.1},{"date":"2020-12-01","close":27.05},{"date":"2020-12-02","close":27.0},{"date":"2020-12-03","close":26.91},{"date":"2020-12-04","close":27.25},{"date":"2020-12-07","close":27.0},{"date":"2020-12-08","close":27.09},{"date":"2020-12-09","close":26.86},{"date":"2020-12-10","close":26.795},{"date":"2020-12-11","close":27.0},{"date":"2020-12-14","close":26.94},{"date":"2020-12-15","close":26.91},{"date":"2020-12-16","close":26.75},{"date":"2020-12-17","close":26.81},{"date":"2020-12-18","close":26.82},{"date":"2020-12-21","close":27.01},{"date":"2020-12-22","close":26.9},{"date":"2020-12-23","close":26.8701},{"date":"2020-12-24","close":27.07},{"date":"2020-12-28","close":27.05},{"date":"2020-12-29","close":27.08},{"date":"2020-12-30","close":27.2},{"date":"2020-12-31","close":27.21},{"date":"2021-01-04","close":27.09},{"date":"2021-01-05","close":27.08},{"date":"2021-01-06","close":26.58},{"date":"2021-01-07","close":26.42},{"date":"2021-01-08","close":26.35},{"date":"2021-01-11","close":26.15},{"date":"2021-01-12","close":25.8301},{"date":"2021-01-13","close":26.5},{"date":"2021-01-14","close":26.5},{"date":"2021-01-15","close":26.5},{"date":"2021-01-19","close":26.5},{"date":"2021-01-20","close":26.65},{"date":"2021-01-21","close":26.5},{"date":"2021-01-22","close":26.46},{"date":"2021-01-25","close":26.5},{"date":"2021-01-26","close":26.5},{"date":"2021-01-27","close":26.5},{"date":"2021-01-28","close":26.5},{"date":"2021-01-29","close":26.68},{"date":"2021-02-01","close":26.5},{"date":"2021-02-02","close":26.48},{"date":"2021-02-03","close":26.48},{"date":"2021-02-04","close":26.48},{"date":"2021-02-05","close":26.59},{"date":"2021-02-08","close":26.46},{"date":"2021-02-09","close":26.6743},{"date":"2021-02-10","close":26.48},{"date":"2021-02-11","close":26.5},{"date":"2021-02-12","close":26.49},{"date":"2021-02-16","close":26.14},{"date":"2021-02-17","close":26.28},{"date":"2021-02-18","close":26.0386},{"date":"2021-02-19","close":25.79},{"date":"2021-02-22","close":25.85},{"date":"2021-02-23","close":25.84},{"date":"2021-02-24","close":25.95},{"date":"2021-02-25","close":25.23},{"date":"2021-02-26","close":25.71},{"date":"2021-03-01","close":25.63},{"date":"2021-03-02","close":25.53},{"date":"2021-03-03","close":25.595},{"date":"2021-03-04","close":25.5},{"date":"2021-03-05","close":25.5},{"date":"2021-03-08","close":25.6},{"date":"2021-03-09","close":25.62},{"date":"2021-03-10","close":25.6},{"date":"2021-03-11","close":25.695},{"date":"2021-03-12","close":25.7399},{"date":"2021-03-15","close":25.65},{"date":"2021-03-16","close":25.91},{"date":"2021-03-17","close":26.11},{"date":"2021-03-18","close":25.53},{"date":"2021-03-19","close":25.93},{"date":"2021-03-22","close":26.95},{"date":"2021-03-23","close":26.275},{"date":"2021-03-24","close":25.97},{"date":"2021-03-25","close":25.97},{"date":"2021-03-26","close":25.995},{"date":"2021-03-29","close":25.99},{"date":"2021-03-30","close":26.23},{"date":"2021-03-31","close":26.24},{"date":"2021-04-01","close":26.16},{"date":"2021-04-05","close":26.3},{"date":"2021-04-06","close":26.6},{"date":"2021-04-07","close":26.5842},{"date":"2021-04-08","close":26.75},{"date":"2021-04-09","close":26.7},{"date":"2021-04-12","close":26.66},{"date":"2021-04-13","close":26.659},{"date":"2021-04-14","close":26.5},{"date":"2021-04-15","close":26.49},{"date":"2021-04-16","close":26.35},{"date":"2021-04-19","close":26.39},{"date":"2021-04-20","close":26.16},{"date":"2021-04-21","close":26.39},{"date":"2021-04-22","close":26.24},{"date":"2021-04-23","close":26.27},{"date":"2021-04-26","close":26.2},{"date":"2021-04-27","close":26.18},{"date":"2021-04-28","close":26.171},{"date":"2021-04-29","close":25.9},{"date":"2021-04-30","close":25.98},{"date":"2021-05-03","close":26.1},{"date":"2021-05-04","close":26.16},{"date":"2021-05-05","close":26.11},{"date":"2021-05-06","close":26.28},{"date":"2021-05-07","close":26.31},{"date":"2021-05-10","close":26.11},{"date":"2021-05-11","close":26.1},{"date":"2021-05-12","close":25.9},{"date":"2021-05-13","close":26.1},{"date":"2021-05-14","close":25.91},{"date":"2021-05-17","close":25.83},{"date":"2021-05-18","close":25.91},{"date":"2021-05-19","close":26.14},{"date":"2021-05-20","close":26.0513},{"date":"2021-05-21","close":26.0743},{"date":"2021-05-24","close":26.055},{"date":"2021-05-25","close":26.17},{"date":"2021-05-26","close":26.02},{"date":"2021-05-27","close":26.0},{"date":"2021-05-28","close":26.25},{"date":"2021-06-01","close":26.39},{"date":"2021-06-02","close":26.3299},{"date":"2021-06-03","close":26.25},{"date":"2021-06-04","close":26.48},{"date":"2021-06-07","close":26.41},{"date":"2021-06-08","close":26.6227},{"date":"2021-06-09","close":26.74},{"date":"2021-06-10","close":26.7273},{"date":"2021-06-11","close":26.5252},{"date":"2021-06-14","close":26.55},{"date":"2021-06-15","close":26.46},{"date":"2021-06-16","close":26.49},{"date":"2021-06-17","close":26.57},{"date":"2021-06-18","close":26.85},{"date":"2021-06-21","close":26.575},{"date":"2021-06-22","close":26.595},{"date":"2021-06-23","close":26.62},{"date":"2021-06-24","close":26.66},{"date":"2021-06-25","close":26.56},{"date":"2021-06-28","close":26.58},{"date":"2021-06-29","close":26.7207},{"date":"2021-06-30","close":26.95},{"date":"2021-07-01","close":26.6362},{"date":"2021-07-02","close":26.81},{"date":"2021-07-06","close":26.79},{"date":"2021-07-07","close":26.82},{"date":"2021-07-08","close":26.8342},{"date":"2021-07-09","close":26.64},{"date":"2021-07-12","close":26.7},{"date":"2021-07-13","close":26.56},{"date":"2021-07-14","close":26.65},{"date":"2021-07-15","close":26.65},{"date":"2021-07-16","close":26.47},{"date":"2021-07-19","close":26.52},{"date":"2021-07-20","close":26.4298},{"date":"2021-07-21","close":26.45},{"date":"2021-07-22","close":26.31},{"date":"2021-07-23","close":26.24},{"date":"2021-07-26","close":26.41},{"date":"2021-07-27","close":26.43},{"date":"2021-07-28","close":26.39},{"date":"2021-07-29","close":26.56},{"date":"2021-07-30","close":26.98},{"date":"2021-08-02","close":27.11},{"date":"2021-08-03","close":26.84},{"date":"2021-08-04","close":27.18},{"date":"2021-08-05","close":27.32},{"date":"2021-08-06","close":27.06},{"date":"2021-08-09","close":27.45},{"date":"2021-08-10","close":26.53},{"date":"2021-08-11","close":26.43},{"date":"2021-08-12","close":26.8175},{"date":"2021-08-13","close":26.76},{"date":"2021-08-16","close":26.75},{"date":"2021-08-17","close":26.44},{"date":"2021-08-18","close":26.26},{"date":"2021-08-19","close":26.06},{"date":"2021-08-20","close":26.2},{"date":"2021-08-23","close":26.22},{"date":"2021-08-24","close":26.27},{"date":"2021-08-25","close":26.17},{"date":"2021-08-26","close":25.98},{"date":"2021-08-27","close":26.2288},{"date":"2021-08-30","close":26.15},{"date":"2021-08-31","close":26.23},{"date":"2021-09-01","close":26.12},{"date":"2021-09-02","close":26.22},{"date":"2021-09-03","close":26.19},{"date":"2021-09-07","close":26.14},{"date":"2021-09-08","close":26.13},{"date":"2021-09-09","close":26.22},{"date":"2021-09-10","close":26.0},{"date":"2021-09-13","close":26.25},{"date":"2021-09-14","close":25.95},{"date":"2021-09-15","close":26.19},{"date":"2021-09-16","close":26.12},{"date":"2021-09-17","close":26.28},{"date":"2021-09-20","close":26.12},{"date":"2021-09-21","close":26.42},{"date":"2021-09-22","close":26.6},{"date":"2021-09-23","close":26.5},{"date":"2021-09-24","close":26.26},{"date":"2021-09-27","close":26.15},{"date":"2021-09-28","close":26.07},{"date":"2021-09-29","close":26.39},{"date":"2021-09-30","close":26.28},{"date":"2021-10-01","close":26.3479},{"date":"2021-10-04","close":26.35},{"date":"2021-10-05","close":25.76},{"date":"2021-10-06","close":25.82},{"date":"2021-10-07","close":26.19},{"date":"2021-10-08","close":26.07},{"date":"2021-10-11","close":25.96},{"date":"2021-10-12","close":25.99},{"date":"2021-10-13","close":26.09},{"date":"2021-10-14","close":26.1954},{"date":"2021-10-15","close":26.07},{"date":"2021-10-18","close":26.05},{"date":"2021-10-19","close":26.15},{"date":"2021-10-20","close":26.43},{"date":"2021-10-21","close":26.36},{"date":"2021-10-22","close":26.35},{"date":"2021-10-25","close":26.41},{"date":"2021-10-26","close":26.26},{"date":"2021-10-27","close":26.455},{"date":"2021-10-28","close":26.34},{"date":"2021-10-29","close":26.59},{"date":"2021-11-01","close":26.64},{"date":"2021-11-02","close":26.66},{"date":"2021-11-03","close":26.52},{"date":"2021-11-04","close":26.63},{"date":"2021-11-05","close":26.45},{"date":"2021-11-08","close":26.47},{"date":"2021-11-09","close":26.43},{"date":"2021-11-10","close":26.29},{"date":"2021-11-11","close":26.25},{"date":"2021-11-12","close":26.038},{"date":"2021-11-15","close":25.87},{"date":"2021-11-16","close":26.1},{"date":"2021-11-17","close":26.1},{"date":"2021-11-18","close":26.03},{"date":"2021-11-19","close":25.9},{"date":"2021-11-22","close":25.77},{"date":"2021-11-23","close":25.8172},{"date":"2021-11-24","close":25.65},{"date":"2021-11-26","close":25.58},{"date":"2021-11-29","close":25.82},{"date":"2021-11-30","close":25.74},{"date":"2021-12-01","close":26.07},{"date":"2021-12-02","close":26.28},{"date":"2021-12-03","close":26.34},{"date":"2021-12-06","close":26.44},{"date":"2021-12-07","close":26.45},{"date":"2021-12-08","close":26.5},{"date":"2021-12-09","close":26.2025},{"date":"2021-12-10","close":26.275},{"date":"2021-12-13","close":25.82},{"date":"2021-12-14","close":25.931},{"date":"2021-12-15","close":26.22},{"date":"2021-12-16","close":26.34},{"date":"2021-12-17","close":26.42},{"date":"2021-12-20","close":26.38},{"date":"2021-12-21","close":26.55},{"date":"2021-12-22","close":26.665},{"date":"2021-12-23","close":26.32},{"date":"2021-12-27","close":26.29},{"date":"2021-12-28","close":26.29},{"date":"2021-12-29","close":26.28},{"date":"2021-12-30","close":26.33},{"date":"2021-12-31","close":26.21},{"date":"2022-01-03","close":26.11},{"date":"2022-01-04","close":26.1},{"date":"2022-01-05","close":25.89},{"date":"2022-01-06","close":26.22},{"date":"2022-01-07","close":26.27},{"date":"2022-01-10","close":26.35},{"date":"2022-01-11","close":26.6},{"date":"2022-01-12","close":26.495},{"date":"2022-01-13","close":26.58},{"date":"2022-01-14","close":26.3291},{"date":"2022-01-18","close":26.15},{"date":"2022-01-19","close":26.19},{"date":"2022-01-20","close":26.09},{"date":"2022-01-21","close":25.97},{"date":"2022-01-24","close":25.7511},{"date":"2022-01-25","close":26.0},{"date":"2022-01-26","close":25.6645},{"date":"2022-01-27","close":25.31},{"date":"2022-01-28","close":25.0},{"date":"2022-01-31","close":24.76},{"date":"2022-02-01","close":25.212},{"date":"2022-02-02","close":24.98},{"date":"2022-02-03","close":25.33},{"date":"2022-02-04","close":25.13},{"date":"2022-02-07","close":25.155},{"date":"2022-02-08","close":24.9701},{"date":"2022-02-09","close":25.36},{"date":"2022-02-10","close":24.89},{"date":"2022-02-11","close":24.6896},{"date":"2022-02-14","close":24.355},{"date":"2022-02-15","close":24.16},{"date":"2022-02-16","close":24.62},{"date":"2022-02-17","close":24.95},{"date":"2022-02-18","close":25.0},{"date":"2022-02-22","close":25.03},{"date":"2022-02-23","close":24.97},{"date":"2022-02-24","close":25.03},{"date":"2022-02-25","close":25.11},{"date":"2022-02-28","close":24.9},{"date":"2022-03-01","close":24.7},{"date":"2022-03-02","close":24.48},{"date":"2022-03-03","close":24.5},{"date":"2022-03-04","close":24.29},{"date":"2022-03-07","close":24.35},{"date":"2022-03-08","close":24.5},{"date":"2022-03-09","close":24.3},{"date":"2022-03-10","close":23.9},{"date":"2022-03-11","close":23.81},{"date":"2022-03-14","close":23.41},{"date":"2022-03-15","close":23.67},{"date":"2022-03-16","close":23.99},{"date":"2022-03-17","close":23.8},{"date":"2022-03-18","close":23.7095},{"date":"2022-03-21","close":23.65},{"date":"2022-03-22","close":23.65},{"date":"2022-03-23","close":23.55},{"date":"2022-03-24","close":23.6},{"date":"2022-03-25","close":23.6},{"date":"2022-03-28","close":23.7},{"date":"2022-03-29","close":23.73},{"date":"2022-03-30","close":23.61},{"date":"2022-03-31","close":23.4},{"date":"2022-04-01","close":23.125},{"date":"2022-04-04","close":23.2},{"date":"2022-04-05","close":23.02},{"date":"2022-04-06","close":22.38},{"date":"2022-04-07","close":22.3475},{"date":"2022-04-08","close":22.24},{"date":"2022-04-11","close":22.05},{"date":"2022-04-12","close":21.68},{"date":"2022-04-13","close":22.48},{"date":"2022-04-14","close":21.97},{"date":"2022-04-18","close":22.07},{"date":"2022-04-19","close":22.18},{"date":"2022-04-20","close":22.32},{"date":"2022-04-21","close":22.12},{"date":"2022-04-22","close":21.95},{"date":"2022-04-25","close":22.15},{"date":"2022-04-26","close":21.79},{"date":"2022-04-27","close":20.8},{"date":"2022-04-28","close":21.23},{"date":"2022-04-29","close":20.91},{"date":"2022-05-02","close":20.5},{"date":"2022-05-03","close":20.5981},{"date":"2022-05-04","close":21.41},{"date":"2022-05-05","close":21.17},{"date":"2022-05-06","close":20.8},{"date":"2022-05-09","close":20.83},{"date":"2022-05-10","close":20.32},{"date":"2022-05-11","close":20.61},{"date":"2022-05-12","close":20.68},{"date":"2022-05-13","close":20.94},{"date":"2022-05-16","close":20.75},{"date":"2022-05-17","close":20.86},{"date":"2022-05-18","close":20.82},{"date":"2022-05-19","close":20.6291},{"date":"2022-05-20","close":20.61},{"date":"2022-05-23","close":20.55},{"date":"2022-05-24","close":20.63},{"date":"2022-05-25","close":21.15},{"date":"2022-05-26","close":21.7},{"date":"2022-05-27","close":22.085},{"date":"2022-05-31","close":22.28},{"date":"2022-06-01","close":22.33},{"date":"2022-06-02","close":22.2487},{"date":"2022-06-03","close":21.97},{"date":"2022-06-06","close":21.68},{"date":"2022-06-07","close":22.41},{"date":"2022-06-08","close":22.37},{"date":"2022-06-09","close":22.09},{"date":"2022-06-10","close":22.03},{"date":"2022-06-13","close":21.26},{"date":"2022-06-14","close":20.92},{"date":"2022-06-15","close":21.67},{"date":"2022-06-16","close":21.13},{"date":"2022-06-17","close":21.7},{"date":"2022-06-21","close":22.05},{"date":"2022-06-22","close":22.04},{"date":"2022-06-23","close":22.065},{"date":"2022-06-24","close":21.8532},{"date":"2022-06-27","close":21.72},{"date":"2022-06-28","close":23.0},{"date":"2022-06-29","close":22.8},{"date":"2022-06-30","close":22.23},{"date":"2022-07-01","close":22.5306},{"date":"2022-07-05","close":22.9},{"date":"2022-07-06","close":22.34},{"date":"2022-07-07","close":22.8},{"date":"2022-07-08","close":22.44},{"date":"2022-07-11","close":22.64},{"date":"2022-07-12","close":22.7313},{"date":"2022-07-13","close":22.7},{"date":"2022-07-14","close":22.57},{"date":"2022-07-15","close":22.35},{"date":"2022-07-18","close":22.55},{"date":"2022-07-19","close":22.54},{"date":"2022-07-20","close":23.0},{"date":"2022-07-21","close":22.61},{"date":"2022-07-22","close":22.85},{"date":"2022-07-25","close":22.89},{"date":"2022-07-26","close":22.77},{"date":"2022-07-27","close":22.75},{"date":"2022-07-28","close":22.4986},{"date":"2022-07-29","close":22.76},{"date":"2022-08-01","close":22.8987},{"date":"2022-08-02","close":23.0251},{"date":"2022-08-03","close":22.75},{"date":"2022-08-04","close":22.5},{"date":"2022-08-05","close":22.45},{"date":"2022-08-08","close":22.63},{"date":"2022-08-09","close":22.41},{"date":"2022-08-10","close":22.65},{"date":"2022-08-11","close":22.99},{"date":"2022-08-12","close":22.6},{"date":"2022-08-15","close":22.95},{"date":"2022-08-16","close":23.27},{"date":"2022-08-17","close":23.02},{"date":"2022-08-18","close":23.2},{"date":"2022-08-19","close":23.2001},{"date":"2022-08-22","close":22.94},{"date":"2022-08-23","close":22.05},{"date":"2022-08-24","close":22.5252},{"date":"2022-08-25","close":23.03},{"date":"2022-08-26","close":23.18},{"date":"2022-08-29","close":22.85},{"date":"2022-08-30","close":23.0},{"date":"2022-08-31","close":22.66},{"date":"2022-09-01","close":22.75},{"date":"2022-09-02","close":23.25},{"date":"2022-09-06","close":22.3},{"date":"2022-09-07","close":22.35},{"date":"2022-09-08","close":22.49},{"date":"2022-09-09","close":22.17},{"date":"2022-09-12","close":22.3},{"date":"2022-09-13","close":22.09},{"date":"2022-09-14","close":22.22},{"date":"2022-09-15","close":21.86},{"date":"2022-09-16","close":21.86},{"date":"2022-09-19","close":21.47},{"date":"2022-09-20","close":21.255},{"date":"2022-09-21","close":21.13},{"date":"2022-09-22","close":20.53},{"date":"2022-09-23","close":19.97},{"date":"2022-09-26","close":20.05},{"date":"2022-09-27","close":20.18},{"date":"2022-09-28","close":20.55},{"date":"2022-09-29","close":20.45},{"date":"2022-09-30","close":20.46},{"date":"2022-10-03","close":20.42},{"date":"2022-10-04","close":20.46},{"date":"2022-10-05","close":20.5},{"date":"2022-10-06","close":20.37},{"date":"2022-10-07","close":20.33},{"date":"2022-10-10","close":19.825},{"date":"2022-10-11","close":19.65},{"date":"2022-10-12","close":19.44},{"date":"2022-10-13","close":19.35},{"date":"2022-10-14","close":19.3},{"date":"2022-10-17","close":19.73},{"date":"2022-10-18","close":19.6909},{"date":"2022-10-19","close":19.27},{"date":"2022-10-20","close":19.13},{"date":"2022-10-21","close":19.24},{"date":"2022-10-24","close":19.24},{"date":"2022-10-25","close":19.32},{"date":"2022-10-26","close":19.08},{"date":"2022-10-27","close":19.3483},{"date":"2022-10-28","close":19.8},{"date":"2022-10-31","close":19.05},{"date":"2022-11-01","close":18.97},{"date":"2022-11-02","close":18.69},{"date":"2022-11-03","close":18.5},{"date":"2022-11-04","close":18.41},{"date":"2022-11-07","close":18.45},{"date":"2022-11-08","close":18.9},{"date":"2022-11-09","close":18.57},{"date":"2022-11-10","close":19.06},{"date":"2022-11-11","close":19.13},{"date":"2022-11-14","close":19.23},{"date":"2022-11-15","close":19.77},{"date":"2022-11-16","close":19.99},{"date":"2022-11-17","close":19.51},{"date":"2022-11-18","close":19.315},{"date":"2022-11-21","close":19.54},{"date":"2022-11-22","close":19.59},{"date":"2022-11-23","close":19.86},{"date":"2022-11-25","close":19.8965},{"date":"2022-11-28","close":19.7045},{"date":"2022-11-29","close":19.7902},{"date":"2022-11-30","close":20.0},{"date":"2022-12-01","close":20.31},{"date":"2022-12-02","close":20.3},{"date":"2022-12-05","close":20.53},{"date":"2022-12-06","close":20.55},{"date":"2022-12-07","close":20.45},{"date":"2022-12-08","close":20.57},{"date":"2022-12-09","close":20.5899},{"date":"2022-12-12","close":20.55},{"date":"2022-12-13","close":20.3999},{"date":"2022-12-14","close":20.38},{"date":"2022-12-15","close":20.2101},{"date":"2022-12-16","close":20.49},{"date":"2022-12-19","close":20.63},{"date":"2022-12-20","close":20.45},{"date":"2022-12-21","close":20.45},{"date":"2022-12-22","close":20.0799},{"date":"2022-12-23","close":20.1499},{"date":"2022-12-27","close":19.66},{"date":"2022-12-28","close":19.43},{"date":"2022-12-29","close":19.36},{"date":"2022-12-30","close":19.1005},{"date":"2023-01-03","close":19.48},{"date":"2023-01-04","close":19.63},{"date":"2023-01-05","close":19.65},{"date":"2023-01-06","close":19.965},{"date":"2023-01-09","close":20.25},{"date":"2023-01-10","close":20.33},{"date":"2023-01-11","close":20.48},{"date":"2023-01-12","close":21.69},{"date":"2023-01-13","close":21.51},{"date":"2023-01-17","close":21.75},{"date":"2023-01-18","close":21.68},{"date":"2023-01-19","close":21.6},{"date":"2023-01-20","close":21.6999},{"date":"2023-01-23","close":21.85},{"date":"2023-01-24","close":22.01},{"date":"2023-01-25","close":22.1},{"date":"2023-01-26","close":21.81},{"date":"2023-01-27","close":22.4499},{"date":"2023-01-30","close":23.4},{"date":"2023-01-31","close":22.6699},{"date":"2023-02-01","close":22.28},{"date":"2023-02-02","close":22.6},{"date":"2023-02-03","close":22.07},{"date":"2023-02-06","close":21.85},{"date":"2023-02-07","close":21.695},{"date":"2023-02-08","close":21.67},{"date":"2023-02-09","close":21.91},{"date":"2023-02-10","close":21.73},{"date":"2023-02-13","close":21.79},{"date":"2023-02-14","close":21.95},{"date":"2023-02-15","close":22.0},{"date":"2023-02-16","close":21.75},{"date":"2023-02-17","close":21.7484},{"date":"2023-02-21","close":20.91},{"date":"2023-02-22","close":21.5},{"date":"2023-02-23","close":21.5},{"date":"2023-02-24","close":21.74},{"date":"2023-02-27","close":21.26},{"date":"2023-02-28","close":21.48},{"date":"2023-03-01","close":21.6598},{"date":"2023-03-02","close":21.53},{"date":"2023-03-03","close":21.62},{"date":"2023-03-06","close":21.54},{"date":"2023-03-07","close":21.5185},{"date":"2023-03-08","close":21.2},{"date":"2023-03-09","close":21.0},{"date":"2023-03-10","close":20.9699},{"date":"2023-03-13","close":20.0725},{"date":"2023-03-14","close":20.35},{"date":"2023-03-15","close":20.294},{"date":"2023-03-16","close":20.305},{"date":"2023-03-17","close":19.9316},{"date":"2023-03-20","close":19.9},{"date":"2023-03-21","close":20.08},{"date":"2023-03-22","close":20.14},{"date":"2023-03-23","close":20.08},{"date":"2023-03-24","close":20.62},{"date":"2023-03-27","close":20.88},{"date":"2023-03-28","close":20.6633},{"date":"2023-03-29","close":20.6512},{"date":"2023-03-30","close":21.35},{"date":"2023-03-31","close":21.81},{"date":"2023-04-03","close":21.56},{"date":"2023-04-04","close":21.395},{"date":"2023-04-05","close":21.22},{"date":"2023-04-06","close":21.46},{"date":"2023-04-10","close":21.78},{"date":"2023-04-11","close":21.74},{"date":"2023-04-12","close":21.779},{"date":"2023-04-13","close":21.77},{"date":"2023-04-14","close":21.64},{"date":"2023-04-17","close":21.85},{"date":"2023-04-18","close":21.9001},{"date":"2023-04-19","close":21.73},{"date":"2023-04-20","close":21.8899},{"date":"2023-04-21","close":21.77},{"date":"2023-04-24","close":21.5101},{"date":"2023-04-25","close":21.55},{"date":"2023-04-26","close":21.6999},{"date":"2023-04-27","close":21.9501},{"date":"2023-04-28","close":22.44},{"date":"2023-05-01","close":22.4},{"date":"2023-05-02","close":22.02},{"date":"2023-05-03","close":20.85},{"date":"2023-05-04","close":20.3899},{"date":"2023-05-05","close":21.635},{"date":"2023-05-08","close":21.46},{"date":"2023-05-09","close":21.018},{"date":"2023-05-10","close":21.04},{"date":"2023-05-11","close":21.45},{"date":"2023-05-12","close":21.8},{"date":"2023-05-15","close":21.31},{"date":"2023-05-16","close":21.35},{"date":"2023-05-17","close":21.8},{"date":"2023-05-18","close":22.2},{"date":"2023-05-19","close":21.9},{"date":"2023-05-22","close":21.7},{"date":"2023-05-23","close":20.9999},{"date":"2023-05-24","close":20.9},{"date":"2023-05-25","close":21.0},{"date":"2023-05-26","close":20.8201},{"date":"2023-05-30","close":21.15},{"date":"2023-05-31","close":21.0},{"date":"2023-06-01","close":21.0},{"date":"2023-06-02","close":21.2},{"date":"2023-06-05","close":21.1499},{"date":"2023-06-06","close":21.55},{"date":"2023-06-07","close":21.5299},{"date":"2023-06-08","close":21.8885},{"date":"2023-06-09","close":21.75},{"date":"2023-06-12","close":21.63},{"date":"2023-06-13","close":21.62},{"date":"2023-06-14","close":21.23},{"date":"2023-06-15","close":21.31},{"date":"2023-06-16","close":21.5},{"date":"2023-06-20","close":21.15},{"date":"2023-06-21","close":20.83},{"date":"2023-06-22","close":20.68},{"date":"2023-06-23","close":20.89},{"date":"2023-06-26","close":21.2099},{"date":"2023-06-27","close":21.1799},{"date":"2023-06-28","close":20.84},{"date":"2023-06-29","close":20.6301},{"date":"2023-06-30","close":23.99},{"date":"2023-07-03","close":21.62},{"date":"2023-07-05","close":21.49},{"date":"2023-07-06","close":21.18},{"date":"2023-07-07","close":21.16},{"date":"2023-07-10","close":21.0},{"date":"2023-07-11","close":21.1},{"date":"2023-07-12","close":20.8001},{"date":"2023-07-13","close":21.26},{"date":"2023-07-14","close":21.25},{"date":"2023-07-17","close":21.2},{"date":"2023-07-18","close":21.48},{"date":"2023-07-19","close":21.48},{"date":"2023-07-20","close":21.21},{"date":"2023-07-21","close":21.298},{"date":"2023-07-24","close":21.0105},{"date":"2023-07-25","close":20.94},{"date":"2023-07-26","close":21.49},{"date":"2023-07-27","close":21.03},{"date":"2023-07-28","close":21.03},{"date":"2023-07-31","close":21.06},{"date":"2023-08-01","close":21.05},{"date":"2023-08-02","close":20.7},{"date":"2023-08-03","close":20.72},{"date":"2023-08-04","close":20.98},{"date":"2023-08-07","close":20.91},{"date":"2023-08-08","close":20.9},{"date":"2023-08-09","close":20.85},{"date":"2023-08-10","close":20.83},{"date":"2023-08-11","close":20.76},{"date":"2023-08-14","close":21.06},{"date":"2023-08-15","close":20.73},{"date":"2023-08-16","close":20.56},{"date":"2023-08-17","close":20.52},{"date":"2023-08-18","close":20.7499},{"date":"2023-08-21","close":21.0494},{"date":"2023-08-22","close":20.26},{"date":"2023-08-23","close":20.07},{"date":"2023-08-24","close":20.25},{"date":"2023-08-25","close":20.39},{"date":"2023-08-28","close":20.5},{"date":"2023-08-29","close":20.41},{"date":"2023-08-30","close":20.67},{"date":"2023-08-31","close":20.38},{"date":"2023-09-01","close":20.47},{"date":"2023-09-05","close":20.4599},{"date":"2023-09-06","close":20.35},{"date":"2023-09-07","close":20.4},{"date":"2023-09-08","close":20.44},{"date":"2023-09-11","close":20.37},{"date":"2023-09-12","close":20.16},{"date":"2023-09-13","close":20.29},{"date":"2023-09-14","close":20.6599},{"date":"2023-09-15","close":20.55},{"date":"2023-09-18","close":20.56},{"date":"2023-09-19","close":20.86},{"date":"2023-09-20","close":20.5801},{"date":"2023-09-21","close":20.17},{"date":"2023-09-22","close":20.34},{"date":"2023-09-25","close":20.89},{"date":"2023-09-26","close":20.375},{"date":"2023-09-27","close":20.5001},{"date":"2023-09-28","close":20.83},{"date":"2023-09-29","close":20.13},{"date":"2023-10-02","close":19.5},{"date":"2023-10-03","close":19.0},{"date":"2023-10-04","close":19.48},{"date":"2023-10-05","close":19.45},{"date":"2023-10-06","close":19.3},{"date":"2023-10-09","close":19.63},{"date":"2023-10-10","close":19.8},{"date":"2023-10-11","close":19.8123},{"date":"2023-10-12","close":19.8999},{"date":"2023-10-13","close":19.66},{"date":"2023-10-16","close":19.7899},{"date":"2023-10-17","close":20.19},{"date":"2023-10-18","close":20.05},{"date":"2023-10-19","close":19.9},{"date":"2023-10-20","close":19.52},{"date":"2023-10-23","close":19.25},{"date":"2023-10-24","close":19.5},{"date":"2023-10-25","close":19.0},{"date":"2023-10-26","close":19.49},{"date":"2023-10-27","close":19.498},{"date":"2023-10-30","close":19.15},{"date":"2023-10-31","close":19.09},{"date":"2023-11-01","close":19.32},{"date":"2023-11-02","close":19.65},{"date":"2023-11-03","close":19.955},{"date":"2023-11-06","close":19.71},{"date":"2023-11-07","close":19.67},{"date":"2023-11-08","close":19.9},{"date":"2023-11-09","close":19.67},{"date":"2023-11-10","close":19.75},{"date":"2023-11-13","close":19.84},{"date":"2023-11-14","close":20.25},{"date":"2023-11-15","close":19.82},{"date":"2023-11-16","close":20.4},{"date":"2023-11-17","close":20.39},{"date":"2023-11-20","close":20.35},{"date":"2023-11-21","close":20.05},{"date":"2023-11-22","close":20.49},{"date":"2023-11-24","close":20.4299},{"date":"2023-11-27","close":20.85},{"date":"2023-11-28","close":21.34},{"date":"2023-11-29","close":21.02},{"date":"2023-11-30","close":23.0},{"date":"2023-12-01","close":21.7006},{"date":"2023-12-04","close":21.67},{"date":"2023-12-05","close":21.4},{"date":"2023-12-06","close":21.19},{"date":"2023-12-07","close":20.93},{"date":"2023-12-08","close":20.6899},{"date":"2023-12-11","close":20.37},{"date":"2023-12-12","close":20.4399},{"date":"2023-12-13","close":20.78},{"date":"2023-12-14","close":21.1},{"date":"2023-12-15","close":21.0},{"date":"2023-12-18","close":20.95},{"date":"2023-12-19","close":21.0},{"date":"2023-12-20","close":21.0},{"date":"2023-12-21","close":21.0},{"date":"2023-12-22","close":21.0},{"date":"2023-12-26","close":21.07},{"date":"2023-12-27","close":21.19},{"date":"2023-12-28","close":21.15},{"date":"2023-12-29","close":20.75},{"date":"2024-01-02","close":20.75},{"date":"2024-01-03","close":20.63},{"date":"2024-01-04","close":20.6},{"date":"2024-01-05","close":20.52},{"date":"2024-01-08","close":20.63},{"date":"2024-01-09","close":20.67},{"date":"2024-01-10","close":20.8},{"date":"2024-01-11","close":20.7618},{"date":"2024-01-12","close":20.8799},{"date":"2024-01-16","close":20.87},{"date":"2024-01-17","close":20.94},{"date":"2024-01-18","close":20.84},{"date":"2024-01-19","close":21.09},{"date":"2024-01-22","close":21.21},{"date":"2024-01-23","close":21.24},{"date":"2024-01-24","close":21.42},{"date":"2024-01-25","close":21.84},{"date":"2024-01-26","close":22.1399},{"date":"2024-01-29","close":22.0},{"date":"2024-01-30","close":22.05},{"date":"2024-01-31","close":21.81},{"date":"2024-02-01","close":22.1902},{"date":"2024-02-02","close":22.1301},{"date":"2024-02-05","close":21.92},{"date":"2024-02-06","close":22.1},{"date":"2024-02-07","close":22.1469},{"date":"2024-02-08","close":22.05},{"date":"2024-02-09","close":22.0868},{"date":"2024-02-12","close":21.98},{"date":"2024-02-13","close":21.6207},{"date":"2024-02-14","close":22.1052},{"date":"2024-02-15","close":22.2501},{"date":"2024-02-16","close":22.33},{"date":"2024-02-20","close":22.31},{"date":"2024-02-21","close":22.25},{"date":"2024-02-22","close":22.29},{"date":"2024-02-23","close":22.435},{"date":"2024-02-26","close":22.45},{"date":"2024-02-27","close":22.42},{"date":"2024-02-28","close":22.251},{"date":"2024-02-29","close":21.91},{"date":"2024-03-01","close":22.0734},{"date":"2024-03-04","close":22.07},{"date":"2024-03-05","close":22.03},{"date":"2024-03-06","close":22.23},{"date":"2024-03-07","close":22.22},{"date":"2024-03-08","close":22.13},{"date":"2024-03-11","close":22.24},{"date":"2024-03-12","close":22.15},{"date":"2024-03-13","close":22.23},{"date":"2024-03-14","close":21.82},{"date":"2024-03-15","close":21.9},{"date":"2024-03-18","close":21.865},{"date":"2024-03-19","close":22.0001},{"date":"2024-03-20","close":22.12},{"date":"2024-03-21","close":22.33},{"date":"2024-03-22","close":22.3516},{"date":"2024-03-25","close":22.1},{"date":"2024-03-26","close":22.4},{"date":"2024-03-27","close":22.21},{"date":"2024-03-28","close":21.89},{"date":"2024-04-01","close":22.17},{"date":"2024-04-02","close":22.1},{"date":"2024-04-03","close":22.0999},{"date":"2024-04-04","close":21.9501},{"date":"2024-04-05","close":22.03},{"date":"2024-04-08","close":21.78},{"date":"2024-04-09","close":21.7499},{"date":"2024-04-10","close":21.52},{"date":"2024-04-11","close":21.3201},{"date":"2024-04-12","close":21.49},{"date":"2024-04-15","close":20.83},{"date":"2024-04-16","close":21.06},{"date":"2024-04-17","close":21.4},{"date":"2024-04-18","close":21.06},{"date":"2024-04-19","close":20.88},{"date":"2024-04-22","close":20.73},{"date":"2024-04-23","close":21.1599},{"date":"2024-04-24","close":21.0},{"date":"2024-04-25","close":20.75},{"date":"2024-04-26","close":21.1},{"date":"2024-04-29","close":20.95},{"date":"2024-04-30","close":20.96},{"date":"2024-05-01","close":21.26},{"date":"2024-05-02","close":21.3},{"date":"2024-05-03","close":21.465},{"date":"2024-05-06","close":21.68},{"date":"2024-05-07","close":21.7333},{"date":"2024-05-08","close":21.63},{"date":"2024-05-09","close":21.39},{"date":"2024-05-10","close":21.07},{"date":"2024-05-13","close":21.15},{"date":"2024-05-14","close":21.14},{"date":"2024-05-15","close":21.09},{"date":"2024-05-16","close":21.11},{"date":"2024-05-17","close":21.31},{"date":"2024-05-20","close":21.25},{"date":"2024-05-21","close":21.2},{"date":"2024-05-22","close":21.325},{"date":"2024-05-23","close":21.03},{"date":"2024-05-24","close":21.03},{"date":"2024-05-28","close":21.0},{"date":"2024-05-29","close":20.61},{"date":"2024-05-30","close":20.67},{"date":"2024-05-31","close":23.29},{"date":"2024-06-03","close":22.93},{"date":"2024-06-04","close":22.42},{"date":"2024-06-05","close":21.693},{"date":"2024-06-06","close":21.49},{"date":"2024-06-07","close":21.44},{"date":"2024-06-10","close":21.33},{"date":"2024-06-11","close":21.33},{"date":"2024-06-12","close":21.6},{"date":"2024-06-13","close":21.45},{"date":"2024-06-14","close":21.3269},{"date":"2024-06-17","close":21.3284},{"date":"2024-06-18","close":21.35},{"date":"2024-06-20","close":21.39},{"date":"2024-06-21","close":21.16},{"date":"2024-06-24","close":21.22},{"date":"2024-06-25","close":21.36},{"date":"2024-06-26","close":21.2001},{"date":"2024-06-27","close":21.18},{"date":"2024-06-28","close":21.14},{"date":"2024-07-01","close":21.23},{"date":"2024-07-02","close":20.91},{"date":"2024-07-03","close":20.96},{"date":"2024-07-05","close":21.04},{"date":"2024-07-08","close":21.0},{"date":"2024-07-09","close":20.92},{"date":"2024-07-10","close":20.95},{"date":"2024-07-11","close":21.24},{"date":"2024-07-12","close":21.31},{"date":"2024-07-15","close":21.38},{"date":"2024-07-16","close":21.5},{"date":"2024-07-17","close":21.5},{"date":"2024-07-18","close":21.5216},{"date":"2024-07-19","close":21.6999},{"date":"2024-07-22","close":21.63},{"date":"2024-07-23","close":21.56},{"date":"2024-07-24","close":21.14},{"date":"2024-07-25","close":21.3},{"date":"2024-07-26","close":21.3587},{"date":"2024-07-29","close":21.35},{"date":"2024-07-30","close":21.29},{"date":"2024-07-31","close":21.53},{"date":"2024-08-01","close":21.54},{"date":"2024-08-02","close":21.68},{"date":"2024-08-05","close":21.5},{"date":"2024-08-06","close":21.64},{"date":"2024-08-07","close":21.75},{"date":"2024-08-08","close":21.76},{"date":"2024-08-09","close":21.73},{"date":"2024-08-12","close":21.65},{"date":"2024-08-13","close":21.78},{"date":"2024-08-14","close":21.7101},{"date":"2024-08-15","close":21.84},{"date":"2024-08-16","close":22.0069},{"date":"2024-08-19","close":22.2},{"date":"2024-08-20","close":22.23},{"date":"2024-08-21","close":22.39},{"date":"2024-08-22","close":22.2},{"date":"2024-08-23","close":22.2},{"date":"2024-08-26","close":22.35},{"date":"2024-08-27","close":22.09},{"date":"2024-08-28","close":22.405},{"date":"2024-08-29","close":22.4101},{"date":"2024-08-30","close":21.85},{"date":"2024-09-03","close":21.85},{"date":"2024-09-04","close":21.9801},{"date":"2024-09-05","close":22.14},{"date":"2024-09-06","close":21.9801},{"date":"2024-09-09","close":22.2023},{"date":"2024-09-10","close":22.23},{"date":"2024-09-11","close":22.41},{"date":"2024-09-12","close":22.37},{"date":"2024-09-13","close":22.53},{"date":"2024-09-16","close":22.56},{"date":"2024-09-17","close":22.12},{"date":"2024-09-18","close":22.4},{"date":"2024-09-19","close":22.4999},{"date":"2024-09-20","close":22.66},{"date":"2024-09-23","close":22.68},{"date":"2024-09-24","close":22.67},{"date":"2024-09-25","close":22.63},{"date":"2024-09-26","close":22.84},{"date":"2024-09-27","close":22.8},{"date":"2024-09-30","close":23.08},{"date":"2024-10-01","close":22.92},{"date":"2024-10-02","close":23.02},{"date":"2024-10-03","close":23.11},{"date":"2024-10-04","close":23.0},{"date":"2024-10-07","close":22.9},{"date":"2024-10-08","close":22.8599},{"date":"2024-10-09","close":22.82},{"date":"2024-10-10","close":22.92},{"date":"2024-10-11","close":23.05},{"date":"2024-10-14","close":23.025},{"date":"2024-10-15","close":23.05},{"date":"2024-10-16","close":23.2},{"date":"2024-10-17","close":23.2638},{"date":"2024-10-18","close":22.9496},{"date":"2024-10-21","close":22.7},{"date":"2024-10-22","close":22.6461},{"date":"2024-10-23","close":22.52},{"date":"2024-10-24","close":22.3599},{"date":"2024-10-25","close":22.3},{"date":"2024-10-28","close":22.06},{"date":"2024-10-29","close":21.88},{"date":"2024-10-30","close":21.9},{"date":"2024-10-31","close":22.11},{"date":"2024-11-01","close":22.37},{"date":"2024-11-04","close":22.39},{"date":"2024-11-05","close":22.49},{"date":"2024-11-06","close":22.12},{"date":"2024-11-07","close":22.02},{"date":"2024-11-08","close":22.31},{"date":"2024-11-11","close":22.2058},{"date":"2024-11-12","close":21.6501},{"date":"2024-11-13","close":21.5},{"date":"2024-11-14","close":21.75},{"date":"2024-11-15","close":21.5661},{"date":"2024-11-18","close":21.4401},{"date":"2024-11-19","close":21.18},{"date":"2024-11-20","close":21.05},{"date":"2024-11-21","close":21.3},{"date":"2024-11-22","close":21.16},{"date":"2024-11-25","close":21.26},{"date":"2024-11-26","close":20.98},{"date":"2024-11-27","close":21.1279},{"date":"2024-11-29","close":21.18},{"date":"2024-12-02","close":21.0811},{"date":"2024-12-03","close":21.16},{"date":"2024-12-04","close":21.2},{"date":"2024-12-05","close":21.34},{"date":"2024-12-06","close":21.305},{"date":"2024-12-09","close":21.05},{"date":"2024-12-10","close":21.03},{"date":"2024-12-11","close":21.06},{"date":"2024-12-12","close":20.92},{"date":"2024-12-13","close":20.72},{"date":"2024-12-16","close":20.91},{"date":"2024-12-17","close":20.93},{"date":"2024-12-18","close":20.57},{"date":"2024-12-19","close":20.5},{"date":"2024-12-20","close":20.41},{"date":"2024-12-23","close":20.4},{"date":"2024-12-24","close":20.34},{"date":"2024-12-26","close":20.24},{"date":"2024-12-27","close":20.2331},{"date":"2024-12-30","close":20.54},{"date":"2024-12-31","close":20.83},{"date":"2025-01-02","close":20.79},{"date":"2025-01-03","close":20.8653},{"date":"2025-01-06","close":20.8398},{"date":"2025-01-07","close":20.52},{"date":"2025-01-08","close":20.4387},{"date":"2025-01-10","close":20.55},{"date":"2025-01-13","close":20.6699},{"date":"2025-01-14","close":20.32},{"date":"2025-01-15","close":20.7701},{"date":"2025-01-16","close":20.35},{"date":"2025-01-17","close":20.55},{"date":"2025-01-21","close":20.75},{"date":"2025-01-22","close":20.5},{"date":"2025-01-23","close":20.97},{"date":"2025-01-24","close":21.16},{"date":"2025-01-27","close":21.56},{"date":"2025-01-28","close":21.58},{"date":"2025-01-29","close":21.59},{"date":"2025-01-30","close":21.5799},{"date":"2025-01-31","close":20.73},{"date":"2025-02-03","close":20.67},{"date":"2025-02-04","close":20.66},{"date":"2025-02-05","close":20.73},{"date":"2025-02-06","close":20.68},{"date":"2025-02-07","close":20.6624},{"date":"2025-02-10","close":20.76},{"date":"2025-02-11","close":20.52},{"date":"2025-02-12","close":20.54},{"date":"2025-02-13","close":20.8},{"date":"2025-02-14","close":20.95},{"date":"2025-02-18","close":20.92},{"date":"2025-02-19","close":20.75},{"date":"2025-02-20","close":20.83},{"date":"2025-02-21","close":20.8},{"date":"2025-02-24","close":20.96},{"date":"2025-02-25","close":21.18},{"date":"2025-02-26","close":21.1197},{"date":"2025-02-27","close":21.15},{"date":"2025-02-28","close":21.05},{"date":"2025-03-03","close":21.07},{"date":"2025-03-04","close":20.9},{"date":"2025-03-05","close":20.83},{"date":"2025-03-06","close":20.7},{"date":"2025-03-07","close":20.6938},{"date":"2025-03-10","close":20.59},{"date":"2025-03-11","close":20.696},{"date":"2025-03-12","close":20.9},{"date":"2025-03-13","close":20.98},{"date":"2025-03-14","close":20.95},{"date":"2025-03-17","close":21.15},{"date":"2025-03-18","close":20.8701},{"date":"2025-03-19","close":21.1999},{"date":"2025-03-20","close":20.9999},{"date":"2025-03-21","close":20.8601},{"date":"2025-03-24","close":20.69},{"date":"2025-03-25","close":20.8855},{"date":"2025-03-26","close":20.89},{"date":"2025-03-27","close":20.92},{"date":"2025-03-28","close":20.88},{"date":"2025-03-31","close":20.8},{"date":"2025-04-01","close":20.6149},{"date":"2025-04-02","close":20.4901},{"date":"2025-04-03","close":20.4391},{"date":"2025-04-04","close":20.21},{"date":"2025-04-07","close":20.21},{"date":"2025-04-08","close":20.21},{"date":"2025-04-09","close":20.35},{"date":"2025-04-10","close":20.25},{"date":"2025-04-11","close":20.064},{"date":"2025-04-14","close":20.3474},{"date":"2025-04-15","close":20.05},{"date":"2025-04-16","close":20.24},{"date":"2025-04-17","close":20.46},{"date":"2025-04-21","close":20.61},{"date":"2025-04-22","close":20.43},{"date":"2025-04-23","close":20.8},{"date":"2025-04-24","close":20.775},{"date":"2025-04-25","close":20.8},{"date":"2025-04-28","close":20.7},{"date":"2025-04-29","close":20.7808},{"date":"2025-04-30","close":20.47},{"date":"2025-05-01","close":20.34},{"date":"2025-05-02","close":20.39},{"date":"2025-05-05","close":20.33},{"date":"2025-05-06","close":20.14},{"date":"2025-05-07","close":20.24},{"date":"2025-05-08","close":20.16},{"date":"2025-05-09","close":19.91},{"date":"2025-05-12","close":20.1},{"date":"2025-05-13","close":20.06},{"date":"2025-05-14","close":20.01},{"date":"2025-05-15","close":20.19},{"date":"2025-05-16","close":20.1706},{"date":"2025-05-19","close":20.21},{"date":"2025-05-20","close":20.19},{"date":"2025-05-21","close":19.8569},{"date":"2025-05-22","close":20.0199},{"date":"2025-05-23","close":19.79},{"date":"2025-05-27","close":19.98},{"date":"2025-05-28","close":19.8892},{"date":"2025-05-29","close":19.79},{"date":"2025-05-30","close":19.47},{"date":"2025-06-02","close":19.5084},{"date":"2025-06-03","close":19.36},{"date":"2025-06-04","close":19.46},{"date":"2025-06-05","close":19.44},{"date":"2025-06-06","close":19.33},{"date":"2025-06-09","close":19.42},{"date":"2025-06-10","close":19.4},{"date":"2025-06-11","close":19.4199},{"date":"2025-06-12","close":19.44},{"date":"2025-06-13","close":19.29},{"date":"2025-06-16","close":19.43},{"date":"2025-06-17","close":19.33},{"date":"2025-06-18","close":19.36},{"date":"2025-06-20","close":19.291},{"date":"2025-06-23","close":19.3841},{"date":"2025-06-24","close":19.45},{"date":"2025-06-25","close":19.4},{"date":"2025-06-26","close":19.44},{"date":"2025-06-27","close":19.5805},{"date":"2025-06-30","close":19.68},{"date":"2025-07-01","close":19.37},{"date":"2025-07-02","close":19.59},{"date":"2025-07-03","close":19.55},{"date":"2025-07-07","close":19.4196},{"date":"2025-07-08","close":19.4},{"date":"2025-07-09","close":19.5202},{"date":"2025-07-10","close":19.7},{"date":"2025-07-11","close":19.56},{"date":"2025-07-14","close":19.4803},{"date":"2025-07-15","close":19.42},{"date":"2025-07-16","close":19.25},{"date":"2025-07-17","close":19.41},{"date":"2025-07-18","close":19.48},{"date":"2025-07-21","close":19.56},{"date":"2025-07-22","close":19.41},{"date":"2025-07-23","close":19.27},{"date":"2025-07-24","close":19.41},{"date":"2025-07-25","close":19.42},{"date":"2025-07-28","close":19.32},{"date":"2025-07-29","close":18.0715},{"date":"2025-07-30","close":18.2396},{"date":"2025-07-31","close":18.1368},{"date":"2025-08-01","close":18.1648},{"date":"2025-08-04","close":18.3516},{"date":"2025-08-05","close":18.2979},{"date":"2025-08-06","close":18.2957},{"date":"2025-08-07","close":18.3144},{"date":"2025-08-08","close":18.3612},{"date":"2025-08-11","close":18.307},{"date":"2025-08-12","close":18.4266},{"date":"2025-08-13","close":18.6229},{"date":"2025-08-14","close":18.3873},{"date":"2025-08-15","close":18.4266},{"date":"2025-08-18","close":18.4493},{"date":"2025-08-19","close":18.4921},{"date":"2025-08-20","close":18.651},{"date":"2025-08-21","close":18.6977},{"date":"2025-08-22","close":18.894},{"date":"2025-08-25","close":18.8444},{"date":"2025-08-26","close":18.7632},{"date":"2025-08-27","close":18.7725},{"date":"2025-08-28","close":18.8099},{"date":"2025-08-29","close":18.838},{"date":"2025-09-02","close":19.0062},{"date":"2025-09-03","close":18.9782},{"date":"2025-09-04","close":19.033},{"date":"2025-09-05","close":19.2119},{"date":"2025-09-08","close":19.2681},{"date":"2025-09-09","close":19.1558},{"date":"2025-09-10","close":19.2213},{"date":"2025-09-11","close":19.4268},{"date":"2025-09-12","close":19.2306},{"date":"2025-09-15","close":19.1652},{"date":"2025-09-16","close":19.3475},{"date":"2025-09-17","close":19.4362},{"date":"2025-09-18","close":19.3708},{"date":"2025-09-19","close":19.4176},{"date":"2025-09-22","close":19.5298},{"date":"2025-09-23","close":19.4363},{"date":"2025-09-24","close":19.4456},{"date":"2025-09-25","close":19.1652},{"date":"2025-09-26","close":19.3288},{"date":"2025-09-29","close":19.3895},{"date":"2025-09-30","close":19.3148},{"date":"2025-10-01","close":19.4997},{"date":"2025-10-02","close":19.595},{"date":"2025-10-03","close":19.3385},{"date":"2025-10-06","close":19.3385},{"date":"2025-10-07","close":19.4287},{"date":"2025-10-08","close":19.2838},{"date":"2025-10-09","close":19.3195},{"date":"2025-10-10","close":19.0821},{"date":"2025-10-13","close":19.1438},{"date":"2025-10-14","close":19.1865},{"date":"2025-10-15","close":19.1865},{"date":"2025-10-16","close":19.2625},{"date":"2025-10-17","close":19.348},{"date":"2025-10-20","close":19.3195},{"date":"2025-10-21","close":19.2816},{"date":"2025-10-22","close":19.2814},{"date":"2025-10-23","close":19.2055},{"date":"2025-10-24","close":19.234},{"date":"2025-10-27","close":19.253},{"date":"2025-10-28","close":19.2815},{"date":"2025-10-29","close":19.2245},{"date":"2025-10-30","close":18.9016},{"date":"2025-10-31","close":18.7306},{"date":"2025-11-03","close":18.7339},{"date":"2025-11-04","close":18.6024},{"date":"2025-11-05","close":18.6451},{"date":"2025-11-06","close":18.6451},{"date":"2025-11-07","close":18.6926},{"date":"2025-11-10","close":18.6736},{"date":"2025-11-11","close":18.6831},{"date":"2025-11-12","close":18.5976},{"date":"2025-11-13","close":18.5122},{"date":"2025-11-14","close":18.5312},{"date":"2025-11-17","close":18.4694},{"date":"2025-11-18","close":18.4837},{"date":"2025-11-19","close":18.4077},{"date":"2025-11-20","close":18.4267},{"date":"2025-11-21","close":18.5217},{"date":"2025-11-24","close":18.4932},{"date":"2025-11-25","close":18.5027},{"date":"2025-11-26","close":18.5502},{"date":"2025-11-28","close":18.5017},{"date":"2025-12-01","close":18.4552},{"date":"2025-12-02","close":18.3412},{"date":"2025-12-03","close":18.3554},{"date":"2025-12-04","close":18.3887},{"date":"2025-12-05","close":18.3946},{"date":"2025-12-08","close":18.3792},{"date":"2025-12-09","close":18.1607},{"date":"2025-12-10","close":18.2842},{"date":"2025-12-11","close":18.2557},{"date":"2025-12-12","close":18.2462},{"date":"2025-12-15","close":18.2842},{"date":"2025-12-16","close":18.2557},{"date":"2025-12-17","close":18.2937},{"date":"2025-12-18","close":18.3222},{"date":"2025-12-19","close":18.3222},{"date":"2025-12-22","close":18.3507},{"date":"2025-12-23","close":18.3697},{"date":"2025-12-24","close":18.3887},{"date":"2025-12-26","close":18.3839},{"date":"2025-12-29","close":18.3507},{"date":"2025-12-30","close":18.3507},{"date":"2025-12-31","close":18.5027},{"date":"2026-01-02","close":18.6533},{"date":"2026-01-05","close":18.7591},{"date":"2026-01-06","close":18.7205},{"date":"2026-01-07","close":18.6625},{"date":"2026-01-08","close":18.7591},{"date":"2026-01-09","close":18.7688},{"date":"2026-01-12","close":18.7591},{"date":"2026-01-13","close":18.8074},{"date":"2026-01-14","close":18.9813},{"date":"2026-01-15","close":19.0586},{"date":"2026-01-16","close":19.0489},{"date":"2026-01-20","close":18.9813},{"date":"2026-01-21","close":19.0392},{"date":"2026-01-22","close":19.0779},{"date":"2026-01-23","close":19.0682},{"date":"2026-01-26","close":19.0296},{"date":"2026-01-27","close":18.962},{"date":"2026-01-28","close":19.0489},{"date":"2026-01-29","close":19.0199},{"date":"2026-01-30","close":18.8364},{"date":"2026-02-02","close":18.9233},{"date":"2026-02-03","close":18.8365},{"date":"2026-02-04","close":19.0103},{"date":"2026-02-05","close":19.0586},{"date":"2026-02-06","close":19.0972},{"date":"2026-02-09","close":19.0682},{"date":"2026-02-10","close":19.0238},{"date":"2026-02-11","close":18.9426},{"date":"2026-02-12","close":19.0586},{"date":"2026-02-13","close":19.1165},{"date":"2026-02-17","close":19.2517},{"date":"2026-02-18","close":19.1358},{"date":"2026-02-19","close":19.2035},{"date":"2026-02-20","close":19.1745},{"date":"2026-02-23","close":19.1021},{"date":"2026-02-24","close":19.1648},{"date":"2026-02-25","close":19.1455},{"date":"2026-02-26","close":19.1552},{"date":"2026-02-27","close":19.3},{"date":"2026-03-02","close":19.2711},{"date":"2026-03-03","close":19.1841},{"date":"2026-03-04","close":19.2952},{"date":"2026-03-05","close":19.1648},{"date":"2026-03-06","close":19.0875},{"date":"2026-03-09","close":19.1745},{"date":"2026-03-10","close":19.1745},{"date":"2026-03-11","close":19.1648},{"date":"2026-03-13","close":19.1165},{"date":"2026-03-16","close":18.8171},{"date":"2026-03-17","close":19.006},{"date":"2026-03-18","close":18.7977},{"date":"2026-03-19","close":18.7011},{"date":"2026-03-20","close":18.6528},{"date":"2026-03-23","close":18.5949},{"date":"2026-03-24","close":18.7494},{"date":"2026-03-25","close":19.1319},{"date":"2026-03-26","close":18.7904},{"date":"2026-03-27","close":18.7301},{"date":"2026-03-30","close":18.7688},{"date":"2026-03-31","close":18.3341},{"date":"2026-04-01","close":18.5061},{"date":"2026-04-02","close":18.4963},{"date":"2026-04-06","close":18.5258},{"date":"2026-04-07","close":18.5946},{"date":"2026-04-08","close":18.8206},{"date":"2026-04-09","close":18.6732},{"date":"2026-04-10","close":18.8403},{"date":"2026-04-13","close":18.5749},{"date":"2026-04-14","close":18.7518},{"date":"2026-04-15","close":18.8894},{"date":"2026-04-16","close":18.8894},{"date":"2026-04-17","close":18.9877},{"date":"2026-04-20","close":18.9096},{"date":"2026-04-21","close":18.9779},{"date":"2026-04-22","close":18.9484},{"date":"2026-04-23","close":18.9042},{"date":"2026-04-24","close":18.8403},{"date":"2026-04-27","close":18.8122},{"date":"2026-04-28","close":18.8206},{"date":"2026-04-29","close":18.8403},{"date":"2026-04-30","close":18.86},{"date":"2026-05-01","close":18.8501},{"date":"2026-05-04","close":18.8747},{"date":"2026-05-05","close":18.8403},{"date":"2026-05-06","close":18.7617},{"date":"2026-05-07","close":18.742},{"date":"2026-05-08","close":18.6536},{"date":"2026-05-11","close":18.6635},{"date":"2026-05-12","close":18.4963},{"date":"2026-05-13","close":18.5111},{"date":"2026-05-14","close":18.5946},{"date":"2026-05-15","close":18.4579},{"date":"2026-05-18","close":18.5651},{"date":"2026-05-19","close":18.6044},{"date":"2026-05-20","close":18.6192},{"date":"2026-05-21","close":18.5455},{"date":"2026-05-22","close":18.5093},{"date":"2026-05-26","close":18.6241},{"date":"2026-05-27","close":18.6929},{"date":"2026-05-28","close":18.7764},{"date":"2026-05-29","close":18.6536},{"date":"2026-06-01","close":18.6732},{"date":"2026-06-02","close":18.5553},{"date":"2026-06-03","close":18.5337},{"date":"2026-06-04","close":18.5061},{"date":"2026-06-05","close":18.4767},{"date":"2026-06-08","close":18.4668},{"date":"2026-06-09","close":18.4619},{"date":"2026-06-10","close":18.4373},{"date":"2026-06-11","close":18.4668},{"date":"2026-06-12","close":18.5651},{"date":"2026-06-15","close":18.6536},{"date":"2026-06-16","close":18.7715},{"date":"2026-06-17","close":18.5848},{"date":"2026-06-18","close":18.8108},{"date":"2026-06-22","close":18.8108},{"date":"2026-06-23","close":18.7322},{"date":"2026-06-24","close":18.742},{"date":"2026-06-25","close":18.8108},{"date":"2026-06-26","close":18.8108},{"date":"2026-06-29","close":18.8108},{"date":"2026-06-30","close":18.5946},{"date":"2026-07-01","close":18.75},{"date":"2026-07-02","close":18.685},{"date":"2026-07-06","close":18.8188},{"date":"2026-07-07","close":18.83},{"date":"2026-07-08","close":18.87},{"date":"2026-07-09","close":18.8599},{"date":"2026-07-10","close":18.87},{"date":"2026-07-13","close":18.82},{"date":"2026-07-14","close":19.01},{"date":"2026-07-15","close":18.95},{"date":"2026-07-16","close":18.95},{"date":"2026-07-17","close":19.2},{"date":"2026-07-20","close":19.15},{"date":"2026-07-21","close":19.15},{"date":"2026-07-22","close":19.14},{"date":"2026-07-23","close":18.93},{"date":"2026-07-24","close":18.88},{"date":"2026-07-27","close":18.91},{"date":"2026-07-28","close":19.0273},{"date":"2026-07-29","close":18.982},{"date":"2026-07-30","close":18.9},{"date":"2026-07-31","close":18.96},{"date":"2026-08-03","close":18.86},{"date":"2026-08-04","close":18.94},{"date":"2026-08-05","close":18.92},{"date":"2026-08-06","close":18.85},{"date":"2026-08-07","close":18.89},{"date":"2026-08-10","close":18.865},{"date":"2026-08-11","close":18.89},{"date":"2026-08-12","close":18.9286},{"date":"2026-08-13","close":18.85},{"date":"2026-08-14","close":18.825},{"date":"2026-08-17","close":18.72},{"date":"2026-08-18","close":18.75},{"date":"2026-08-19","close":18.85},{"date":"2026-08-20","close":18.72},{"date":"2026-08-21","close":18.715},{"date":"2026-08-24","close":18.77},{"date":"2026-08-25","close":18.7798},{"date":"2026-08-26","close":18.69},{"date":"2026-08-27","close":18.759},{"date":"2026-08-28","close":18.755},{"date":"2026-08-31","close":18.74},{"date":"2026-09-01","close":18.63},{"date":"2026-09-02","close":18.68},{"date":"2026-09-03","close":18.56},{"date":"2026-09-04","close":18.65},{"date":"2026-09-08","close":18.67},{"date":"2026-09-09","close":18.609},{"date":"2026-09-10","close":18.517},{"date":"2026-09-11","close":18.4301},{"date":"2026-09-14","close":18.5501},{"date":"2026-09-15","close":18.45},{"date":"2026-09-16","close":18.43},{"date":"2026-09-17","close":18.45},{"date":"2026-09-18","close":18.445},{"date":"2026-09-21","close":18.6},{"date":"2026-09-22","close":18.405},{"date":"2026-09-23","close":18.37},{"date":"2026-09-24","close":18.29},{"date":"2026-09-25","close":18.249},{"date":"2026-09-28","close":17.9617},{"date":"2026-09-29","close":17.7063},{"date":"2026-09-30","close":17.8929},{"date":"2026-10-01","close":17.95},{"date":"2026-10-02","close":17.935},{"date":"2026-10-05","close":17.5},{"date":"2026-10-06","close":17.31},{"date":"2026-10-07","close":17.29},{"date":"2026-10-08","close":17.35},{"date":"2026-10-09","close":17.38},{"date":"2026-10-12","close":17.35},{"date":"2026-10-13","close":17.369},{"date":"2026-10-14","close":17.075},{"date":"2026-10-15","close":17.18},{"date":"2026-10-16","close":17.15},{"date":"2026-10-19","close":17.075},{"date":"2026-10-20","close":17.1},{"date":"2026-10-21","close":17.05},{"date":"2026-10-22","close":17.0},{"date":"2026-10-23","close":16.93}],"chart_data":[{"date":"2024-10-24","open":22.45,"high":22.55,"low":22.36,"close":22.36,"volume":3031,"rsi_14":29.71,"sma_20":22.91,"sma_60":22.4,"sma_120":21.88},{"date":"2024-10-25","open":22.53,"high":22.53,"low":22.3,"close":22.3,"volume":9576,"rsi_14":30.49,"sma_20":22.88,"sma_60":22.41,"sma_120":21.88},{"date":"2024-10-28","open":22.21,"high":22.6,"low":22.06,"close":22.06,"volume":4569,"rsi_14":26.98,"sma_20":22.83,"sma_60":22.42,"sma_120":21.88},{"date":"2024-10-29","open":22.06,"high":22.06,"low":21.72,"close":21.88,"volume":7849,"rsi_14":24.97,"sma_20":22.78,"sma_60":22.42,"sma_120":21.89},{"date":"2024-10-30","open":21.88,"high":22.07,"low":21.86,"close":21.9,"volume":6527,"rsi_14":21.63,"sma_20":22.73,"sma_60":22.43,"sma_120":21.89},{"date":"2024-10-31","open":21.99,"high":22.11,"low":21.89,"close":22.11,"volume":5104,"rsi_14":24.97,"sma_20":22.68,"sma_60":22.43,"sma_120":21.9},{"date":"2024-11-01","open":22.14,"high":22.38,"low":22.14,"close":22.37,"volume":5285,"rsi_14":34.5,"sma_20":22.64,"sma_60":22.44,"sma_120":21.91},{"date":"2024-11-04","open":22.5,"high":22.5,"low":22.22,"close":22.39,"volume":8782,"rsi_14":34.34,"sma_20":22.62,"sma_60":22.45,"sma_120":21.92},{"date":"2024-11-05","open":22.22,"high":22.55,"low":22.2,"close":22.49,"volume":4631,"rsi_14":32.75,"sma_20":22.6,"sma_60":22.47,"sma_120":21.93},{"date":"2024-11-06","open":22.49,"high":22.49,"low":21.9,"close":22.12,"volume":8767,"rsi_14":25.81,"sma_20":22.57,"sma_60":22.47,"sma_120":21.94},{"date":"2024-11-07","open":22.15,"high":22.51,"low":22.02,"close":22.02,"volume":3775,"rsi_14":28.38,"sma_20":22.52,"sma_60":22.48,"sma_120":21.95},{"date":"2024-11-08","open":22.33,"high":22.52,"low":22.21,"close":22.31,"volume":5970,"rsi_14":41.1,"sma_20":22.48,"sma_60":22.49,"sma_120":21.96},{"date":"2024-11-11","open":22.34,"high":22.57,"low":22.07,"close":22.21,"volume":6174,"rsi_14":40.17,"sma_20":22.44,"sma_60":22.49,"sma_120":21.96},{"date":"2024-11-12","open":22.12,"high":22.3,"low":21.64,"close":21.65,"volume":17960,"rsi_14":33.71,"sma_20":22.37,"sma_60":22.48,"sma_120":21.97},{"date":"2024-11-13","open":21.77,"high":21.77,"low":21.5,"close":21.5,"volume":7001,"rsi_14":33.84,"sma_20":22.29,"sma_60":22.47,"sma_120":21.97},{"date":"2024-11-14","open":21.5,"high":21.75,"low":21.47,"close":21.75,"volume":4021,"rsi_14":40.35,"sma_20":22.21,"sma_60":22.46,"sma_120":21.98},{"date":"2024-11-15","open":21.66,"high":21.66,"low":21.45,"close":21.57,"volume":7880,"rsi_14":41.16,"sma_20":22.14,"sma_60":22.45,"sma_120":21.98},{"date":"2024-11-18","open":21.47,"high":21.83,"low":21.44,"close":21.44,"volume":6815,"rsi_14":41.97,"sma_20":22.08,"sma_60":22.44,"sma_120":21.99},{"date":"2024-11-19","open":21.42,"high":21.71,"low":21.17,"close":21.18,"volume":12315,"rsi_14":37.92,"sma_20":22.01,"sma_60":22.42,"sma_120":21.99},{"date":"2024-11-20","open":21.09,"high":21.49,"low":20.88,"close":21.05,"volume":15383,"rsi_14":31.72,"sma_20":21.93,"sma_60":22.4,"sma_120":21.97},{"date":"2024-11-21","open":21.05,"high":21.38,"low":21.05,"close":21.3,"volume":14128,"rsi_14":31.49,"sma_20":21.88,"sma_60":22.38,"sma_120":21.96},{"date":"2024-11-22","open":21.17,"high":21.57,"low":21.06,"close":21.16,"volume":26157,"rsi_14":29.57,"sma_20":21.82,"sma_60":22.36,"sma_120":21.95},{"date":"2024-11-25","open":21.27,"high":21.57,"low":21.16,"close":21.26,"volume":5076,"rsi_14":29.57,"sma_20":21.78,"sma_60":22.35,"sma_120":21.95},{"date":"2024-11-26","open":21.14,"high":21.75,"low":20.85,"close":20.98,"volume":12891,"rsi_14":30.48,"sma_20":21.74,"sma_60":22.33,"sma_120":21.94},{"date":"2024-11-27","open":20.95,"high":21.24,"low":20.89,"close":21.13,"volume":6399,"rsi_14":34.97,"sma_20":21.7,"sma_60":22.32,"sma_120":21.94},{"date":"2024-11-29","open":21.2,"high":21.29,"low":21.12,"close":21.18,"volume":2338,"rsi_14":29.3,"sma_20":21.65,"sma_60":22.3,"sma_120":21.94},{"date":"2024-12-02","open":21.18,"high":21.43,"low":21.08,"close":21.08,"volume":16272,"rsi_14":29.36,"sma_20":21.59,"sma_60":22.29,"sma_120":21.94},{"date":"2024-12-03","open":21.15,"high":21.21,"low":21.01,"close":21.16,"volume":14609,"rsi_14":39.1,"sma_20":21.53,"sma_60":22.27,"sma_120":21.93},{"date":"2024-12-04","open":21.13,"high":21.29,"low":21.1,"close":21.2,"volume":25855,"rsi_14":42.98,"sma_20":21.46,"sma_60":22.26,"sma_120":21.93},{"date":"2024-12-05","open":21.25,"high":21.36,"low":21.25,"close":21.34,"volume":9054,"rsi_14":39.89,"sma_20":21.42,"sma_60":22.24,"sma_120":21.93},{"date":"2024-12-06","open":21.49,"high":21.49,"low":21.19,"close":21.3,"volume":3111,"rsi_14":43.05,"sma_20":21.39,"sma_60":22.22,"sma_120":21.93},{"date":"2024-12-09","open":21.39,"high":21.4,"low":21.01,"close":21.05,"volume":10326,"rsi_14":40.29,"sma_20":21.32,"sma_60":22.19,"sma_120":21.93},{"date":"2024-12-10","open":21.15,"high":21.16,"low":20.87,"close":21.03,"volume":21058,"rsi_14":45.76,"sma_20":21.27,"sma_60":22.17,"sma_120":21.92},{"date":"2024-12-11","open":21.1,"high":21.1,"low":20.85,"close":21.06,"volume":14120,"rsi_14":50.3,"sma_20":21.24,"sma_60":22.15,"sma_120":21.92},{"date":"2024-12-12","open":20.98,"high":21.15,"low":20.82,"close":20.92,"volume":17184,"rsi_14":37.8,"sma_20":21.21,"sma_60":22.13,"sma_120":21.92},{"date":"2024-12-13","open":20.84,"high":20.91,"low":20.72,"close":20.72,"volume":31779,"rsi_14":36.4,"sma_20":21.16,"sma_60":22.1,"sma_120":21.92},{"date":"2024-12-16","open":20.72,"high":20.92,"low":20.65,"close":20.91,"volume":12258,"rsi_14":39.75,"sma_20":21.12,"sma_60":22.07,"sma_120":21.91},{"date":"2024-12-17","open":20.83,"high":20.93,"low":20.72,"close":20.93,"volume":11244,"rsi_14":48.27,"sma_20":21.1,"sma_60":22.04,"sma_120":21.91},{"date":"2024-12-18","open":20.8,"high":20.91,"low":20.57,"close":20.57,"volume":25619,"rsi_14":33.19,"sma_20":21.07,"sma_60":22.0,"sma_120":21.91},{"date":"2024-12-19","open":20.79,"high":20.83,"low":20.3,"close":20.5,"volume":25123,"rsi_14":29.74,"sma_20":21.04,"sma_60":21.97,"sma_120":21.9},{"date":"2024-12-20","open":20.65,"high":20.7,"low":20.41,"close":20.41,"volume":13439,"rsi_14":29.89,"sma_20":20.99,"sma_60":21.93,"sma_120":21.9},{"date":"2024-12-23","open":20.6,"high":20.67,"low":20.33,"close":20.4,"volume":14958,"rsi_14":26.25,"sma_20":20.96,"sma_60":21.89,"sma_120":21.89},{"date":"2024-12-24","open":20.43,"high":20.43,"low":20.32,"close":20.34,"volume":3229,"rsi_14":23.46,"sma_20":20.91,"sma_60":21.84,"sma_120":21.89},{"date":"2024-12-26","open":20.4,"high":20.58,"low":20.21,"close":20.24,"volume":14909,"rsi_14":15.19,"sma_20":20.87,"sma_60":21.8,"sma_120":21.88},{"date":"2024-12-27","open":20.08,"high":20.27,"low":20.0,"close":20.23,"volume":13411,"rsi_14":15.46,"sma_20":20.83,"sma_60":21.75,"sma_120":21.87},{"date":"2024-12-30","open":20.1,"high":20.66,"low":20.1,"close":20.54,"volume":21540,"rsi_14":34.1,"sma_20":20.8,"sma_60":21.71,"sma_120":21.87},{"date":"2024-12-31","open":20.37,"high":20.83,"low":20.21,"close":20.83,"volume":23362,"rsi_14":44.66,"sma_20":20.78,"sma_60":21.67,"sma_120":21.87},{"date":"2025-01-02","open":20.28,"high":20.79,"low":20.28,"close":20.79,"volume":6655,"rsi_14":42.83,"sma_20":20.77,"sma_60":21.64,"sma_120":21.86},{"date":"2025-01-03","open":20.67,"high":20.98,"low":20.53,"close":20.87,"volume":8096,"rsi_14":48.5,"sma_20":20.75,"sma_60":21.6,"sma_120":21.86},{"date":"2025-01-06","open":20.85,"high":20.85,"low":20.73,"close":20.84,"volume":6722,"rsi_14":53.64,"sma_20":20.72,"sma_60":21.57,"sma_120":21.85},{"date":"2025-01-07","open":20.66,"high":20.66,"low":20.44,"close":20.52,"volume":10723,"rsi_14":39.01,"sma_20":20.68,"sma_60":21.53,"sma_120":21.84},{"date":"2025-01-08","open":20.41,"high":20.53,"low":20.27,"close":20.44,"volume":6820,"rsi_14":36.62,"sma_20":20.65,"sma_60":21.49,"sma_120":21.84},{"date":"2025-01-10","open":20.05,"high":20.81,"low":19.93,"close":20.55,"volume":35931,"rsi_14":49.37,"sma_20":20.63,"sma_60":21.45,"sma_120":21.83},{"date":"2025-01-13","open":20.3,"high":20.81,"low":20.17,"close":20.67,"volume":7976,"rsi_14":55.19,"sma_20":20.61,"sma_60":21.41,"sma_120":21.82},{"date":"2025-01-14","open":20.67,"high":20.67,"low":20.22,"close":20.32,"volume":10697,"rsi_14":47.63,"sma_20":20.58,"sma_60":21.36,"sma_120":21.81},{"date":"2025-01-15","open":20.89,"high":21.0,"low":20.5,"close":20.77,"volume":14124,"rsi_14":57.92,"sma_20":20.58,"sma_60":21.32,"sma_120":21.8},{"date":"2025-01-16","open":20.8,"high":20.99,"low":20.2,"close":20.35,"volume":58956,"rsi_14":50.19,"sma_20":20.56,"sma_60":21.27,"sma_120":21.8},{"date":"2025-01-17","open":20.55,"high":20.58,"low":20.32,"close":20.55,"volume":23045,"rsi_14":55.54,"sma_20":20.54,"sma_60":21.24,"sma_120":21.79},{"date":"2025-01-21","open":20.61,"high":20.89,"low":20.57,"close":20.75,"volume":18984,"rsi_14":58.64,"sma_20":20.55,"sma_60":21.21,"sma_120":21.78},{"date":"2025-01-22","open":20.85,"high":20.85,"low":20.43,"close":20.5,"volume":17333,"rsi_14":49.32,"sma_20":20.55,"sma_60":21.17,"sma_120":21.78},{"date":"2025-01-23","open":20.67,"high":20.97,"low":20.67,"close":20.97,"volume":12997,"rsi_14":52.25,"sma_20":20.57,"sma_60":21.15,"sma_120":21.77},{"date":"2025-01-24","open":21.1,"high":21.16,"low":20.85,"close":21.16,"volume":4984,"rsi_14":55.67,"sma_20":20.61,"sma_60":21.13,"sma_120":21.77},{"date":"2025-01-27","open":21.0,"high":21.58,"low":21.0,"close":21.56,"volume":5310,"rsi_14":59.68,"sma_20":20.67,"sma_60":21.12,"sma_120":21.77},{"date":"2025-01-28","open":21.66,"high":21.66,"low":21.3,"close":21.58,"volume":10565,"rsi_14":60.33,"sma_20":20.74,"sma_60":21.12,"sma_120":21.77},{"date":"2025-01-29","open":21.58,"high":21.59,"low":21.15,"close":21.59,"volume":4152,"rsi_14":66.35,"sma_20":20.81,"sma_60":21.11,"sma_120":21.77},{"date":"2025-01-30","open":21.42,"high":21.59,"low":21.26,"close":21.58,"volume":7211,"rsi_14":67.82,"sma_20":20.86,"sma_60":21.1,"sma_120":21.77},{"date":"2025-01-31","open":21.4,"high":21.55,"low":20.73,"close":20.73,"volume":56716,"rsi_14":52.28,"sma_20":20.85,"sma_60":21.08,"sma_120":21.76},{"date":"2025-02-03","open":20.73,"high":20.99,"low":20.57,"close":20.67,"volume":23322,"rsi_14":50.0,"sma_20":20.85,"sma_60":21.05,"sma_120":21.75},{"date":"2025-02-04","open":20.65,"high":20.7,"low":20.55,"close":20.66,"volume":14193,"rsi_14":54.8,"sma_20":20.84,"sma_60":21.02,"sma_120":21.74},{"date":"2025-02-05","open":20.73,"high":20.87,"low":20.67,"close":20.73,"volume":10901,"rsi_14":49.37,"sma_20":20.83,"sma_60":20.99,"sma_120":21.73},{"date":"2025-02-06","open":20.68,"high":20.93,"low":20.68,"close":20.68,"volume":12812,"rsi_14":55.91,"sma_20":20.84,"sma_60":20.97,"sma_120":21.73},{"date":"2025-02-07","open":20.68,"high":20.77,"low":20.57,"close":20.66,"volume":6542,"rsi_14":52.16,"sma_20":20.85,"sma_60":20.94,"sma_120":21.72},{"date":"2025-02-10","open":20.7,"high":20.83,"low":20.59,"close":20.76,"volume":12515,"rsi_14":50.2,"sma_20":20.86,"sma_60":20.92,"sma_120":21.7},{"date":"2025-02-11","open":20.74,"high":20.79,"low":20.52,"close":20.52,"volume":23708,"rsi_14":50.4,"sma_20":20.85,"sma_60":20.9,"sma_120":21.69},{"date":"2025-02-12","open":20.46,"high":20.54,"low":20.38,"close":20.54,"volume":7795,"rsi_14":39.49,"sma_20":20.87,"sma_60":20.88,"sma_120":21.68},{"date":"2025-02-13","open":20.5,"high":20.84,"low":20.5,"close":20.8,"volume":10475,"rsi_14":41.49,"sma_20":20.87,"sma_60":20.87,"sma_120":21.66},{"date":"2025-02-14","open":20.81,"high":21.0,"low":20.8,"close":20.95,"volume":7140,"rsi_14":33.65,"sma_20":20.9,"sma_60":20.86,"sma_120":21.65},{"date":"2025-02-18","open":20.78,"high":20.94,"low":20.78,"close":20.92,"volume":9667,"rsi_14":32.4,"sma_20":20.92,"sma_60":20.85,"sma_120":21.64},{"date":"2025-02-19","open":20.77,"high":20.95,"low":20.75,"close":20.75,"volume":3690,"rsi_14":29.36,"sma_20":20.92,"sma_60":20.84,"sma_120":21.63},{"date":"2025-02-20","open":20.75,"high":20.86,"low":20.75,"close":20.83,"volume":8343,"rsi_14":32.19,"sma_20":20.93,"sma_60":20.84,"sma_120":21.62},{"date":"2025-02-21","open":20.8,"high":20.88,"low":20.72,"close":20.8,"volume":4027,"rsi_14":52.72,"sma_20":20.92,"sma_60":20.83,"sma_120":21.61},{"date":"2025-02-24","open":20.88,"high":21.0,"low":20.84,"close":20.96,"volume":9814,"rsi_14":60.47,"sma_20":20.91,"sma_60":20.83,"sma_120":21.59},{"date":"2025-02-25","open":21.05,"high":21.2,"low":20.89,"close":21.18,"volume":8743,"rsi_14":66.3,"sma_20":20.89,"sma_60":20.83,"sma_120":21.59},{"date":"2025-02-26","open":21.04,"high":21.21,"low":21.01,"close":21.12,"volume":4798,"rsi_14":62.29,"sma_20":20.87,"sma_60":20.83,"sma_120":21.58},{"date":"2025-02-27","open":21.08,"high":21.15,"low":21.0,"close":21.15,"volume":6444,"rsi_14":65.01,"sma_20":20.85,"sma_60":20.83,"sma_120":21.57},{"date":"2025-02-28","open":21.15,"high":21.38,"low":21.04,"close":21.05,"volume":36331,"rsi_14":61.76,"sma_20":20.82,"sma_60":20.83,"sma_120":21.57},{"date":"2025-03-03","open":21.16,"high":21.16,"low":20.98,"close":21.07,"volume":7466,"rsi_14":59.87,"sma_20":20.84,"sma_60":20.83,"sma_120":21.56},{"date":"2025-03-04","open":21.0,"high":21.0,"low":20.83,"close":20.9,"volume":6157,"rsi_14":62.66,"sma_20":20.85,"sma_60":20.82,"sma_120":21.55},{"date":"2025-03-05","open":20.74,"high":20.85,"low":20.61,"close":20.83,"volume":16781,"rsi_14":59.35,"sma_20":20.86,"sma_60":20.82,"sma_120":21.54},{"date":"2025-03-06","open":20.98,"high":21.0,"low":20.6,"close":20.7,"volume":4592,"rsi_14":46.48,"sma_20":20.86,"sma_60":20.81,"sma_120":21.52},{"date":"2025-03-07","open":20.8,"high":20.8,"low":20.6,"close":20.69,"volume":8822,"rsi_14":39.97,"sma_20":20.86,"sma_60":20.79,"sma_120":21.51},{"date":"2025-03-10","open":20.56,"high":21.1,"low":20.56,"close":20.59,"volume":46157,"rsi_14":37.78,"sma_20":20.86,"sma_60":20.79,"sma_120":21.49},{"date":"2025-03-11","open":20.67,"high":20.99,"low":20.56,"close":20.7,"volume":9870,"rsi_14":47.9,"sma_20":20.85,"sma_60":20.78,"sma_120":21.48},{"date":"2025-03-12","open":20.97,"high":20.98,"low":20.62,"close":20.9,"volume":5444,"rsi_14":52.48,"sma_20":20.87,"sma_60":20.78,"sma_120":21.47},{"date":"2025-03-13","open":20.66,"high":21.02,"low":20.63,"close":20.98,"volume":14950,"rsi_14":56.16,"sma_20":20.89,"sma_60":20.78,"sma_120":21.45},{"date":"2025-03-14","open":20.66,"high":21.0,"low":20.66,"close":20.95,"volume":4488,"rsi_14":49.62,"sma_20":20.9,"sma_60":20.78,"sma_120":21.44},{"date":"2025-03-17","open":20.81,"high":21.2,"low":20.75,"close":21.15,"volume":8406,"rsi_14":48.86,"sma_20":20.91,"sma_60":20.79,"sma_120":21.43},{"date":"2025-03-18","open":21.0,"high":21.0,"low":20.87,"close":20.87,"volume":6923,"rsi_14":41.84,"sma_20":20.91,"sma_60":20.79,"sma_120":21.41},{"date":"2025-03-19","open":20.87,"high":21.2,"low":20.87,"close":21.2,"volume":2934,"rsi_14":51.36,"sma_20":20.93,"sma_60":20.8,"sma_120":21.4},{"date":"2025-03-20","open":21.08,"high":21.1,"low":20.85,"close":21.0,"volume":3043,"rsi_14":48.7,"sma_20":20.94,"sma_60":20.81,"sma_120":21.39},{"date":"2025-03-21","open":20.98,"high":21.0,"low":20.85,"close":20.86,"volume":4652,"rsi_14":44.88,"sma_20":20.94,"sma_60":20.81,"sma_120":21.37},{"date":"2025-03-24","open":20.88,"high":20.99,"low":20.68,"close":20.69,"volume":5472,"rsi_14":44.88,"sma_20":20.93,"sma_60":20.82,"sma_120":21.35},{"date":"2025-03-25","open":20.71,"high":20.93,"low":20.71,"close":20.89,"volume":10420,"rsi_14":51.28,"sma_20":20.91,"sma_60":20.83,"sma_120":21.33},{"date":"2025-03-26","open":20.76,"high":20.93,"low":20.76,"close":20.89,"volume":11671,"rsi_14":54.64,"sma_20":20.9,"sma_60":20.84,"sma_120":21.32},{"date":"2025-03-27","open":20.85,"high":20.93,"low":20.81,"close":20.92,"volume":5637,"rsi_14":55.45,"sma_20":20.89,"sma_60":20.85,"sma_120":21.3},{"date":"2025-03-28","open":20.82,"high":20.93,"low":20.65,"close":20.88,"volume":2465,"rsi_14":57.22,"sma_20":20.88,"sma_60":20.86,"sma_120":21.28},{"date":"2025-03-31","open":20.74,"high":20.93,"low":20.71,"close":20.8,"volume":10555,"rsi_14":52.62,"sma_20":20.87,"sma_60":20.85,"sma_120":21.26},{"date":"2025-04-01","open":20.58,"high":20.62,"low":20.51,"close":20.61,"volume":4727,"rsi_14":42.74,"sma_20":20.86,"sma_60":20.85,"sma_120":21.24},{"date":"2025-04-02","open":20.45,"high":20.61,"low":20.32,"close":20.49,"volume":7495,"rsi_14":37.81,"sma_20":20.84,"sma_60":20.85,"sma_120":21.22},{"date":"2025-04-03","open":20.32,"high":20.52,"low":20.24,"close":20.44,"volume":7890,"rsi_14":37.42,"sma_20":20.82,"sma_60":20.84,"sma_120":21.2},{"date":"2025-04-04","open":20.28,"high":20.41,"low":20.18,"close":20.21,"volume":2512,"rsi_14":27.18,"sma_20":20.8,"sma_60":20.83,"sma_120":21.18},{"date":"2025-04-07","open":19.95,"high":20.57,"low":19.81,"close":20.21,"volume":4564,"rsi_14":31.45,"sma_20":20.78,"sma_60":20.83,"sma_120":21.16},{"date":"2025-04-08","open":20.13,"high":20.48,"low":20.13,"close":20.21,"volume":8530,"rsi_14":15.86,"sma_20":20.76,"sma_60":20.82,"sma_120":21.14},{"date":"2025-04-09","open":19.96,"high":20.39,"low":19.91,"close":20.35,"volume":7177,"rsi_14":26.62,"sma_20":20.73,"sma_60":20.82,"sma_120":21.11},{"date":"2025-04-10","open":20.12,"high":20.44,"low":20.0,"close":20.25,"volume":4277,"rsi_14":27.41,"sma_20":20.69,"sma_60":20.82,"sma_120":21.09},{"date":"2025-04-11","open":20.14,"high":20.26,"low":20.0,"close":20.06,"volume":15482,"rsi_14":27.09,"sma_20":20.65,"sma_60":20.81,"sma_120":21.06},{"date":"2025-04-14","open":20.3,"high":20.35,"low":20.2,"close":20.35,"volume":4922,"rsi_14":31.49,"sma_20":20.61,"sma_60":20.81,"sma_120":21.04},{"date":"2025-04-15","open":20.39,"high":20.39,"low":20.04,"close":20.05,"volume":11724,"rsi_14":25.96,"sma_20":20.57,"sma_60":20.8,"sma_120":21.02},{"date":"2025-04-16","open":20.05,"high":20.36,"low":19.91,"close":20.24,"volume":4353,"rsi_14":32.17,"sma_20":20.52,"sma_60":20.79,"sma_120":21.0},{"date":"2025-04-17","open":20.37,"high":20.53,"low":20.02,"close":20.46,"volume":16223,"rsi_14":39.94,"sma_20":20.49,"sma_60":20.79,"sma_120":20.98},{"date":"2025-04-21","open":20.45,"high":20.61,"low":20.32,"close":20.61,"volume":5078,"rsi_14":45.6,"sma_20":20.48,"sma_60":20.78,"sma_120":20.97},{"date":"2025-04-22","open":20.51,"high":20.65,"low":20.29,"close":20.43,"volume":9568,"rsi_14":45.7,"sma_20":20.47,"sma_60":20.77,"sma_120":20.95},{"date":"2025-04-23","open":20.55,"high":20.8,"low":20.49,"close":20.8,"volume":3928,"rsi_14":56.46,"sma_20":20.46,"sma_60":20.76,"sma_120":20.94},{"date":"2025-04-24","open":20.68,"high":20.83,"low":20.6,"close":20.77,"volume":4745,"rsi_14":57.08,"sma_20":20.46,"sma_60":20.74,"sma_120":20.93},{"date":"2025-04-25","open":20.5,"high":20.8,"low":20.5,"close":20.8,"volume":4498,"rsi_14":63.61,"sma_20":20.45,"sma_60":20.73,"sma_120":20.92},{"date":"2025-04-28","open":20.65,"high":20.75,"low":20.65,"close":20.7,"volume":3964,"rsi_14":60.81,"sma_20":20.44,"sma_60":20.72,"sma_120":20.91},{"date":"2025-04-29","open":20.64,"high":20.78,"low":20.64,"close":20.78,"volume":5769,"rsi_14":62.16,"sma_20":20.44,"sma_60":20.72,"sma_120":20.9},{"date":"2025-04-30","open":20.63,"high":20.65,"low":20.31,"close":20.47,"volume":9448,"rsi_14":52.38,"sma_20":20.43,"sma_60":20.71,"sma_120":20.88},{"date":"2025-05-01","open":20.5,"high":20.55,"low":20.25,"close":20.34,"volume":11162,"rsi_14":51.77,"sma_20":20.43,"sma_60":20.71,"sma_120":20.86},{"date":"2025-05-02","open":20.32,"high":20.5,"low":20.32,"close":20.39,"volume":2935,"rsi_14":56.76,"sma_20":20.42,"sma_60":20.7,"sma_120":20.85},{"date":"2025-05-05","open":20.33,"high":20.51,"low":20.33,"close":20.33,"volume":4750,"rsi_14":49.6,"sma_20":20.43,"sma_60":20.7,"sma_120":20.83},{"date":"2025-05-06","open":20.33,"high":20.33,"low":20.14,"close":20.14,"volume":14578,"rsi_14":52.16,"sma_20":20.43,"sma_60":20.69,"sma_120":20.82},{"date":"2025-05-07","open":20.27,"high":20.4,"low":20.12,"close":20.24,"volume":11770,"rsi_14":50.0,"sma_20":20.43,"sma_60":20.68,"sma_120":20.8},{"date":"2025-05-08","open":20.21,"high":20.36,"low":20.16,"close":20.16,"volume":7162,"rsi_14":41.9,"sma_20":20.42,"sma_60":20.67,"sma_120":20.79},{"date":"2025-05-09","open":20.22,"high":20.22,"low":19.9,"close":19.91,"volume":27171,"rsi_14":32.07,"sma_20":20.4,"sma_60":20.66,"sma_120":20.77},{"date":"2025-05-12","open":20.02,"high":20.18,"low":19.95,"close":20.1,"volume":8033,"rsi_14":41.59,"sma_20":20.4,"sma_60":20.65,"sma_120":20.76},{"date":"2025-05-13","open":20.11,"high":20.23,"low":19.97,"close":20.06,"volume":5547,"rsi_14":27.32,"sma_20":20.39,"sma_60":20.64,"sma_120":20.75},{"date":"2025-05-14","open":20.04,"high":20.07,"low":19.96,"close":20.01,"volume":9528,"rsi_14":26.91,"sma_20":20.39,"sma_60":20.62,"sma_120":20.74},{"date":"2025-05-15","open":19.96,"high":20.19,"low":19.96,"close":20.19,"volume":11520,"rsi_14":33.16,"sma_20":20.38,"sma_60":20.61,"sma_120":20.73},{"date":"2025-05-16","open":20.25,"high":20.28,"low":20.17,"close":20.17,"volume":2782,"rsi_14":34.71,"sma_20":20.37,"sma_60":20.6,"sma_120":20.72},{"date":"2025-05-19","open":20.09,"high":20.31,"low":20.05,"close":20.21,"volume":4983,"rsi_14":33.11,"sma_20":20.35,"sma_60":20.59,"sma_120":20.71},{"date":"2025-05-20","open":20.1,"high":20.24,"low":20.1,"close":20.19,"volume":5716,"rsi_14":39.99,"sma_20":20.34,"sma_60":20.58,"sma_120":20.7},{"date":"2025-05-21","open":20.06,"high":20.13,"low":19.86,"close":19.86,"volume":8891,"rsi_14":34.92,"sma_20":20.29,"sma_60":20.56,"sma_120":20.69},{"date":"2025-05-22","open":20.07,"high":20.07,"low":19.94,"close":20.02,"volume":3443,"rsi_14":39.21,"sma_20":20.25,"sma_60":20.54,"sma_120":20.68},{"date":"2025-05-23","open":20.02,"high":21.39,"low":19.76,"close":19.79,"volume":6051,"rsi_14":35.67,"sma_20":20.2,"sma_60":20.52,"sma_120":20.67},{"date":"2025-05-27","open":20.0,"high":20.75,"low":19.92,"close":19.98,"volume":4906,"rsi_14":45.76,"sma_20":20.17,"sma_60":20.5,"sma_120":20.66},{"date":"2025-05-28","open":19.97,"high":19.97,"low":19.81,"close":19.89,"volume":9004,"rsi_14":40.65,"sma_20":20.12,"sma_60":20.48,"sma_120":20.65},{"date":"2025-05-29","open":19.88,"high":20.04,"low":19.77,"close":19.79,"volume":11715,"rsi_14":40.24,"sma_20":20.09,"sma_60":20.46,"sma_120":20.64},{"date":"2025-05-30","open":19.9,"high":19.9,"low":19.47,"close":19.47,"volume":37823,"rsi_14":38.8,"sma_20":20.04,"sma_60":20.44,"sma_120":20.63},{"date":"2025-06-02","open":19.65,"high":19.73,"low":19.35,"close":19.51,"volume":14679,"rsi_14":33.69,"sma_20":20.0,"sma_60":20.42,"sma_120":20.61},{"date":"2025-06-03","open":19.41,"high":19.57,"low":19.35,"close":19.36,"volume":8198,"rsi_14":31.79,"sma_20":19.95,"sma_60":20.39,"sma_120":20.59},{"date":"2025-06-04","open":19.36,"high":19.5,"low":19.35,"close":19.46,"volume":17622,"rsi_14":36.05,"sma_20":19.92,"sma_60":20.38,"sma_120":20.58},{"date":"2025-06-05","open":19.45,"high":19.54,"low":19.37,"close":19.44,"volume":8267,"rsi_14":29.3,"sma_20":19.88,"sma_60":20.35,"sma_120":20.57},{"date":"2025-06-06","open":19.45,"high":19.45,"low":19.31,"close":19.33,"volume":16998,"rsi_14":27.9,"sma_20":19.84,"sma_60":20.33,"sma_120":20.55},{"date":"2025-06-09","open":19.35,"high":19.46,"low":19.35,"close":19.42,"volume":9425,"rsi_14":29.77,"sma_20":19.81,"sma_60":20.3,"sma_120":20.54},{"date":"2025-06-10","open":19.37,"high":19.44,"low":19.34,"close":19.4,"volume":8622,"rsi_14":29.77,"sma_20":19.78,"sma_60":20.28,"sma_120":20.53},{"date":"2025-06-11","open":19.52,"high":19.52,"low":19.33,"close":19.42,"volume":6348,"rsi_14":36.67,"sma_20":19.75,"sma_60":20.25,"sma_120":20.52},{"date":"2025-06-12","open":19.37,"high":19.61,"low":19.37,"close":19.44,"volume":3622,"rsi_14":30.63,"sma_20":19.72,"sma_60":20.22,"sma_120":20.51},{"date":"2025-06-13","open":19.42,"high":19.42,"low":19.29,"close":19.29,"volume":5932,"rsi_14":32.35,"sma_20":19.67,"sma_60":20.19,"sma_120":20.49},{"date":"2025-06-16","open":19.53,"high":19.53,"low":19.3,"close":19.43,"volume":10140,"rsi_14":29.88,"sma_20":19.63,"sma_60":20.17,"sma_120":20.49},{"date":"2025-06-17","open":19.39,"high":19.39,"low":19.33,"close":19.33,"volume":3061,"rsi_14":29.68,"sma_20":19.59,"sma_60":20.14,"sma_120":20.48},{"date":"2025-06-18","open":19.34,"high":19.53,"low":19.34,"close":19.36,"volume":10222,"rsi_14":33.55,"sma_20":19.55,"sma_60":20.12,"sma_120":20.47},{"date":"2025-06-20","open":19.44,"high":20.4,"low":19.26,"close":19.29,"volume":17122,"rsi_14":41.52,"sma_20":19.52,"sma_60":20.09,"sma_120":20.46},{"date":"2025-06-23","open":19.29,"high":19.44,"low":19.29,"close":19.38,"volume":8853,"rsi_14":44.4,"sma_20":19.49,"sma_60":20.07,"sma_120":20.45},{"date":"2025-06-24","open":19.45,"high":19.55,"low":19.4,"close":19.45,"volume":11746,"rsi_14":54.38,"sma_20":19.47,"sma_60":20.04,"sma_120":20.45},{"date":"2025-06-25","open":19.54,"high":19.55,"low":19.34,"close":19.4,"volume":11183,"rsi_14":46.93,"sma_20":19.44,"sma_60":20.02,"sma_120":20.44},{"date":"2025-06-26","open":19.62,"high":19.62,"low":19.3,"close":19.44,"volume":7750,"rsi_14":50.0,"sma_20":19.42,"sma_60":19.99,"sma_120":20.42},{"date":"2025-06-27","open":19.68,"high":19.68,"low":19.5,"close":19.58,"volume":23069,"rsi_14":62.18,"sma_20":19.41,"sma_60":19.98,"sma_120":20.41},{"date":"2025-06-30","open":19.55,"high":19.72,"low":19.45,"close":19.68,"volume":21354,"rsi_14":62.52,"sma_20":19.42,"sma_60":19.96,"sma_120":20.4},{"date":"2025-07-01","open":19.22,"high":19.47,"low":19.22,"close":19.37,"volume":13204,"rsi_14":48.87,"sma_20":19.41,"sma_60":19.95,"sma_120":20.39},{"date":"2025-07-02","open":19.37,"high":19.59,"low":19.37,"close":19.59,"volume":24038,"rsi_14":55.57,"sma_20":19.43,"sma_60":19.94,"sma_120":20.38},{"date":"2025-07-03","open":19.5,"high":19.55,"low":19.5,"close":19.55,"volume":2934,"rsi_14":53.55,"sma_20":19.43,"sma_60":19.92,"sma_120":20.38},{"date":"2025-07-07","open":19.55,"high":19.57,"low":19.41,"close":19.42,"volume":8247,"rsi_14":54.24,"sma_20":19.43,"sma_60":19.91,"sma_120":20.37},{"date":"2025-07-08","open":19.46,"high":19.5,"low":19.4,"close":19.4,"volume":6272,"rsi_14":48.93,"sma_20":19.43,"sma_60":19.9,"sma_120":20.36},{"date":"2025-07-09","open":19.45,"high":19.59,"low":19.41,"close":19.52,"volume":11148,"rsi_14":56.66,"sma_20":19.44,"sma_60":19.88,"sma_120":20.35},{"date":"2025-07-10","open":19.58,"high":19.72,"low":19.51,"close":19.7,"volume":7485,"rsi_14":60.77,"sma_20":19.45,"sma_60":19.88,"sma_120":20.34},{"date":"2025-07-11","open":19.68,"high":19.68,"low":19.44,"close":19.56,"volume":5144,"rsi_14":58.16,"sma_20":19.46,"sma_60":19.86,"sma_120":20.34},{"date":"2025-07-14","open":19.6,"high":19.6,"low":19.41,"close":19.48,"volume":7231,"rsi_14":52.94,"sma_20":19.46,"sma_60":19.86,"sma_120":20.33},{"date":"2025-07-15","open":19.53,"high":19.53,"low":19.31,"close":19.42,"volume":19269,"rsi_14":49.08,"sma_20":19.47,"sma_60":19.84,"sma_120":20.32},{"date":"2025-07-16","open":19.4,"high":19.4,"low":19.16,"close":19.25,"volume":10518,"rsi_14":45.71,"sma_20":19.46,"sma_60":19.82,"sma_120":20.3},{"date":"2025-07-17","open":19.42,"high":19.5,"low":19.25,"close":19.41,"volume":16457,"rsi_14":49.2,"sma_20":19.46,"sma_60":19.8,"sma_120":20.29},{"date":"2025-07-18","open":19.57,"high":19.57,"low":19.37,"close":19.48,"volume":11214,"rsi_14":47.21,"sma_20":19.47,"sma_60":19.79,"sma_120":20.28},{"date":"2025-07-21","open":19.63,"high":19.63,"low":19.48,"close":19.56,"volume":6264,"rsi_14":46.63,"sma_20":19.48,"sma_60":19.76,"sma_120":20.26},{"date":"2025-07-22","open":19.56,"high":19.56,"low":19.06,"close":19.41,"volume":5979,"rsi_14":51.23,"sma_20":19.48,"sma_60":19.74,"sma_120":20.24},{"date":"2025-07-23","open":19.3,"high":19.36,"low":19.23,"close":19.27,"volume":16028,"rsi_14":39.61,"sma_20":19.47,"sma_60":19.72,"sma_120":20.22},{"date":"2025-07-24","open":19.22,"high":19.45,"low":19.21,"close":19.41,"volume":17507,"rsi_14":45.73,"sma_20":19.48,"sma_60":19.7,"sma_120":20.21},{"date":"2025-07-25","open":19.49,"high":19.49,"low":19.23,"close":19.42,"volume":4107,"rsi_14":50.01,"sma_20":19.47,"sma_60":19.67,"sma_120":20.19},{"date":"2025-07-28","open":19.37,"high":19.46,"low":19.31,"close":19.32,"volume":9097,"rsi_14":47.5,"sma_20":19.46,"sma_60":19.65,"sma_120":20.18},{"date":"2025-07-29","open":18.06,"high":18.18,"low":18.06,"close":18.07,"volume":16565,"rsi_14":43.62,"sma_20":19.44,"sma_60":19.64,"sma_120":20.17},{"date":"2025-07-30","open":18.05,"high":18.32,"low":18.05,"close":18.24,"volume":11162,"rsi_14":43.62,"sma_20":19.45,"sma_60":19.62,"sma_120":20.16},{"date":"2025-07-31","open":18.16,"high":18.23,"low":18.13,"close":18.14,"volume":13766,"rsi_14":44.52,"sma_20":19.44,"sma_60":19.61,"sma_120":20.15},{"date":"2025-08-01","open":18.22,"high":18.22,"low":18.08,"close":18.16,"volume":14907,"rsi_14":48.22,"sma_20":19.44,"sma_60":19.59,"sma_120":20.14},{"date":"2025-08-04","open":18.2,"high":18.35,"low":18.16,"close":18.35,"volume":5067,"rsi_14":56.77,"sma_20":19.45,"sma_60":19.58,"sma_120":20.13},{"date":"2025-08-05","open":18.42,"high":18.42,"low":18.24,"close":18.3,"volume":6406,"rsi_14":61.21,"sma_20":19.45,"sma_60":19.57,"sma_120":20.12},{"date":"2025-08-06","open":18.3,"high":18.3,"low":18.25,"close":18.3,"volume":1666,"rsi_14":56.25,"sma_20":19.46,"sma_60":19.57,"sma_120":20.12},{"date":"2025-08-07","open":18.33,"high":18.33,"low":18.2,"close":18.31,"volume":3411,"rsi_14":54.47,"sma_20":19.45,"sma_60":19.56,"sma_120":20.11},{"date":"2025-08-08","open":18.36,"high":18.45,"low":18.35,"close":18.36,"volume":9344,"rsi_14":53.33,"sma_20":19.46,"sma_60":19.55,"sma_120":20.09},{"date":"2025-08-11","open":18.29,"high":18.44,"low":18.25,"close":18.31,"volume":5154,"rsi_14":57.77,"sma_20":19.46,"sma_60":19.55,"sma_120":20.08},{"date":"2025-08-12","open":18.21,"high":18.46,"low":18.21,"close":18.43,"volume":7281,"rsi_14":70.08,"sma_20":19.47,"sma_60":19.54,"sma_120":20.08},{"date":"2025-08-13","open":18.46,"high":19.07,"low":18.44,"close":18.62,"volume":13662,"rsi_14":71.88,"sma_20":19.51,"sma_60":19.53,"sma_120":20.07},{"date":"2025-08-14","open":18.6,"high":18.6,"low":18.33,"close":18.39,"volume":10727,"rsi_14":58.81,"sma_20":19.52,"sma_60":19.52,"sma_120":20.06},{"date":"2025-08-15","open":18.37,"high":18.43,"low":18.35,"close":18.43,"volume":6275,"rsi_14":64.45,"sma_20":19.53,"sma_60":19.52,"sma_120":20.05},{"date":"2025-08-18","open":18.44,"high":18.46,"low":18.44,"close":18.45,"volume":3586,"rsi_14":64.82,"sma_20":19.54,"sma_60":19.51,"sma_120":20.04},{"date":"2025-08-19","open":18.46,"high":18.59,"low":18.46,"close":18.49,"volume":8079,"rsi_14":60.98,"sma_20":19.56,"sma_60":19.51,"sma_120":20.02},{"date":"2025-08-20","open":18.46,"high":18.7,"low":18.46,"close":18.65,"volume":16053,"rsi_14":71.33,"sma_20":19.59,"sma_60":19.51,"sma_120":20.01},{"date":"2025-08-21","open":18.65,"high":18.74,"low":18.65,"close":18.7,"volume":11542,"rsi_14":71.77,"sma_20":19.62,"sma_60":19.51,"sma_120":20.01},{"date":"2025-08-22","open":18.74,"high":18.89,"low":18.74,"close":18.89,"volume":9382,"rsi_14":71.98,"sma_20":19.66,"sma_60":19.52,"sma_120":20.0},{"date":"2025-08-25","open":18.93,"high":18.93,"low":18.79,"close":18.84,"volume":13704,"rsi_14":72.23,"sma_20":19.7,"sma_60":19.53,"sma_120":19.99},{"date":"2025-08-26","open":18.87,"high":18.88,"low":18.73,"close":18.76,"volume":16095,"rsi_14":67.86,"sma_20":19.74,"sma_60":19.54,"sma_120":19.99},{"date":"2025-08-27","open":18.76,"high":18.81,"low":18.74,"close":18.77,"volume":13869,"rsi_14":67.63,"sma_20":19.77,"sma_60":19.54,"sma_120":19.98},{"date":"2025-08-28","open":18.76,"high":18.82,"low":18.76,"close":18.81,"volume":9909,"rsi_14":67.4,"sma_20":19.81,"sma_60":19.56,"sma_120":19.98},{"date":"2025-08-29","open":18.79,"high":18.84,"low":18.79,"close":18.84,"volume":7531,"rsi_14":71.01,"sma_20":19.84,"sma_60":19.57,"sma_120":19.97},{"date":"2025-09-02","open":18.88,"high":19.02,"low":18.88,"close":19.01,"volume":8196,"rsi_14":72.08,"sma_20":19.88,"sma_60":19.58,"sma_120":19.97},{"date":"2025-09-03","open":18.92,"high":19.05,"low":18.9,"close":18.98,"volume":5954,"rsi_14":65.53,"sma_20":19.91,"sma_60":19.6,"sma_120":19.96},{"date":"2025-09-04","open":18.81,"high":19.05,"low":18.81,"close":19.03,"volume":9717,"rsi_14":83.51,"sma_20":19.95,"sma_60":19.62,"sma_120":19.96},{"date":"2025-09-05","open":19.05,"high":19.22,"low":19.05,"close":19.21,"volume":5891,"rsi_14":85.6,"sma_20":20.0,"sma_60":19.63,"sma_120":19.96},{"date":"2025-09-08","open":19.33,"high":19.39,"low":19.23,"close":19.27,"volume":6220,"rsi_14":86.02,"sma_20":20.05,"sma_60":19.65,"sma_120":19.95},{"date":"2025-09-09","open":19.17,"high":19.36,"low":19.11,"close":19.16,"volume":5400,"rsi_14":77.52,"sma_20":20.09,"sma_60":19.67,"sma_120":19.95},{"date":"2025-09-10","open":19.17,"high":19.39,"low":19.17,"close":19.22,"volume":5028,"rsi_14":75.63,"sma_20":20.14,"sma_60":19.69,"sma_120":19.94},{"date":"2025-09-11","open":19.4,"high":19.43,"low":19.3,"close":19.43,"volume":9182,"rsi_14":78.67,"sma_20":20.18,"sma_60":19.72,"sma_120":19.94},{"date":"2025-09-12","open":19.38,"high":19.38,"low":19.23,"close":19.23,"volume":1808,"rsi_14":63.24,"sma_20":20.23,"sma_60":19.74,"sma_120":19.94},{"date":"2025-09-15","open":19.26,"high":19.45,"low":19.15,"close":19.17,"volume":11382,"rsi_14":62.46,"sma_20":20.26,"sma_60":19.76,"sma_120":19.94},{"date":"2025-09-16","open":19.29,"high":19.45,"low":19.17,"close":19.35,"volume":11815,"rsi_14":71.04,"sma_20":20.31,"sma_60":19.78,"sma_120":19.94},{"date":"2025-09-17","open":19.43,"high":19.53,"low":19.14,"close":19.44,"volume":5982,"rsi_14":72.61,"sma_20":20.36,"sma_60":19.8,"sma_120":19.93},{"date":"2025-09-18","open":19.4,"high":19.48,"low":19.17,"close":19.37,"volume":10406,"rsi_14":68.75,"sma_20":20.4,"sma_60":19.82,"sma_120":19.93},{"date":"2025-09-19","open":19.47,"high":19.61,"low":19.33,"close":19.42,"volume":5625,"rsi_14":69.14,"sma_20":20.44,"sma_60":19.85,"sma_120":19.93},{"date":"2025-09-22","open":19.51,"high":19.53,"low":19.3,"close":19.53,"volume":14382,"rsi_14":67.95,"sma_20":20.47,"sma_60":19.87,"sma_120":19.93},{"date":"2025-09-23","open":19.43,"high":19.54,"low":19.39,"close":19.44,"volume":9674,"rsi_14":65.03,"sma_20":20.51,"sma_60":19.89,"sma_120":19.93},{"date":"2025-09-24","open":19.55,"high":19.56,"low":19.31,"close":19.45,"volume":2974,"rsi_14":63.96,"sma_20":20.54,"sma_60":19.91,"sma_120":19.94},{"date":"2025-09-25","open":19.31,"high":19.32,"low":19.12,"close":19.17,"volume":2804,"rsi_14":48.52,"sma_20":20.56,"sma_60":19.93,"sma_120":19.94},{"date":"2025-09-26","open":19.12,"high":19.38,"low":19.12,"close":19.33,"volume":1993,"rsi_14":51.8,"sma_20":20.59,"sma_60":19.95,"sma_120":19.94},{"date":"2025-09-29","open":19.19,"high":19.39,"low":19.19,"close":19.39,"volume":9683,"rsi_14":57.14,"sma_20":20.62,"sma_60":19.97,"sma_120":19.95},{"date":"2025-09-30","open":19.26,"high":19.34,"low":19.25,"close":19.31,"volume":5548,"rsi_14":52.84,"sma_20":20.64,"sma_60":19.99,"sma_120":19.95},{"date":"2025-10-01","open":19.21,"high":19.5,"low":19.21,"close":19.5,"volume":5866,"rsi_14":42.51,"sma_20":20.65,"sma_60":20.01,"sma_120":19.95},{"date":"2025-10-02","open":19.45,"high":19.61,"low":19.3,"close":19.59,"volume":5732,"rsi_14":51.92,"sma_20":20.66,"sma_60":20.02,"sma_120":19.95},{"date":"2025-10-03","open":19.47,"high":19.54,"low":19.34,"close":19.34,"volume":7945,"rsi_14":46.02,"sma_20":20.65,"sma_60":20.04,"sma_120":19.96},{"date":"2025-10-06","open":19.34,"high":19.52,"low":19.32,"close":19.34,"volume":9329,"rsi_14":39.3,"sma_20":20.64,"sma_60":20.05,"sma_120":19.96},{"date":"2025-10-07","open":19.32,"high":19.45,"low":19.29,"close":19.43,"volume":6808,"rsi_14":39.3,"sma_20":20.64,"sma_60":20.06,"sma_120":19.96},{"date":"2025-10-08","open":19.37,"high":19.48,"low":19.15,"close":19.28,"volume":17493,"rsi_14":37.33,"sma_20":20.63,"sma_60":20.08,"sma_120":19.96},{"date":"2025-10-09","open":19.23,"high":19.37,"low":19.22,"close":19.32,"volume":11377,"rsi_14":36.85,"sma_20":20.6,"sma_60":20.1,"sma_120":19.96},{"date":"2025-10-10","open":19.32,"high":19.42,"low":19.08,"close":19.08,"volume":14616,"rsi_14":27.34,"sma_20":20.58,"sma_60":20.11,"sma_120":19.96},{"date":"2025-10-13","open":19.14,"high":19.15,"low":19.09,"close":19.14,"volume":4811,"rsi_14":31.65,"sma_20":20.56,"sma_60":20.12,"sma_120":19.95},{"date":"2025-10-14","open":19.15,"high":19.33,"low":19.1,"close":19.19,"volume":5079,"rsi_14":33.01,"sma_20":20.54,"sma_60":20.13,"sma_120":19.95},{"date":"2025-10-15","open":19.44,"high":19.44,"low":19.19,"close":19.19,"volume":2620,"rsi_14":39.77,"sma_20":20.51,"sma_60":20.14,"sma_120":19.94},{"date":"2025-10-16","open":19.12,"high":19.3,"low":19.02,"close":19.26,"volume":15730,"rsi_14":35.59,"sma_20":20.49,"sma_60":20.16,"sma_120":19.94},{"date":"2025-10-17","open":19.34,"high":19.42,"low":19.1,"close":19.35,"volume":12199,"rsi_14":36.75,"sma_20":20.47,"sma_60":20.18,"sma_120":19.94},{"date":"2025-10-20","open":19.23,"high":19.43,"low":19.23,"close":19.32,"volume":7007,"rsi_14":38.11,"sma_20":20.44,"sma_60":20.19,"sma_120":19.93},{"date":"2025-10-21","open":19.32,"high":19.51,"low":19.28,"close":19.28,"volume":3333,"rsi_14":40.86,"sma_20":20.41,"sma_60":20.21,"sma_120":19.93},{"date":"2025-10-22","open":19.29,"high":19.38,"low":19.28,"close":19.28,"volume":7510,"rsi_14":35.71,"sma_20":20.39,"sma_60":20.22,"sma_120":19.93},{"date":"2025-10-23","open":19.14,"high":19.31,"low":19.09,"close":19.21,"volume":9642,"rsi_14":42.75,"sma_20":20.38,"sma_60":20.24,"sma_120":19.93},{"date":"2025-10-24","open":19.23,"high":19.37,"low":19.22,"close":19.23,"volume":1852,"rsi_14":44.47,"sma_20":20.35,"sma_60":20.25,"sma_120":19.93},{"date":"2025-10-27","open":19.38,"high":19.38,"low":19.23,"close":19.25,"volume":4096,"rsi_14":39.95,"sma_20":20.33,"sma_60":20.26,"sma_120":19.93},{"date":"2025-10-28","open":19.25,"high":19.4,"low":19.21,"close":19.28,"volume":5879,"rsi_14":49.85,"sma_20":20.31,"sma_60":20.28,"sma_120":19.93},{"date":"2025-10-29","open":19.36,"high":19.5,"low":19.22,"close":19.22,"volume":25010,"rsi_14":43.9,"sma_20":20.3,"sma_60":20.29,"sma_120":19.93},{"date":"2025-10-30","open":19.14,"high":19.19,"low":18.9,"close":18.9,"volume":16320,"rsi_14":39.56,"sma_20":20.26,"sma_60":20.29,"sma_120":19.93},{"date":"2025-10-31","open":18.95,"high":19.0,"low":18.66,"close":18.73,"volume":36494,"rsi_14":28.78,"sma_20":20.23,"sma_60":20.29,"sma_120":19.93},{"date":"2025-11-03","open":18.82,"high":18.82,"low":18.52,"close":18.73,"volume":11224,"rsi_14":25.78,"sma_20":20.2,"sma_60":20.3,"sma_120":19.92},{"date":"2025-11-04","open":18.55,"high":18.66,"low":18.46,"close":18.6,"volume":12990,"rsi_14":22.59,"sma_20":20.15,"sma_60":20.3,"sma_120":19.92},{"date":"2025-11-05","open":18.52,"high":18.73,"low":18.52,"close":18.65,"volume":10978,"rsi_14":20.1,"sma_20":20.12,"sma_60":20.29,"sma_120":19.92},{"date":"2025-11-06","open":18.67,"high":18.76,"low":18.52,"close":18.65,"volume":15113,"rsi_14":12.89,"sma_20":20.09,"sma_60":20.29,"sma_120":19.91},{"date":"2025-11-07","open":18.49,"high":18.69,"low":18.44,"close":18.69,"volume":10111,"rsi_14":17.55,"sma_20":20.06,"sma_60":20.29,"sma_120":19.91},{"date":"2025-11-10","open":18.52,"high":18.74,"low":18.52,"close":18.67,"volume":15265,"rsi_14":17.9,"sma_20":20.04,"sma_60":20.29,"sma_120":19.9},{"date":"2025-11-11","open":18.74,"high":18.85,"low":18.66,"close":18.68,"volume":5379,"rsi_14":18.72,"sma_20":20.01,"sma_60":20.29,"sma_120":19.9},{"date":"2025-11-12","open":18.65,"high":18.8,"low":18.46,"close":18.6,"volume":13042,"rsi_14":18.53,"sma_20":19.98,"sma_60":20.28,"sma_120":19.9},{"date":"2025-11-13","open":18.48,"high":18.68,"low":18.34,"close":18.51,"volume":36169,"rsi_14":14.72,"sma_20":19.94,"sma_60":20.28,"sma_120":19.9},{"date":"2025-11-14","open":18.51,"high":18.75,"low":18.44,"close":18.53,"volume":11290,"rsi_14":14.72,"sma_20":19.9,"sma_60":20.27,"sma_120":19.89},{"date":"2025-11-17","open":18.6,"high":18.63,"low":18.4,"close":18.47,"volume":25037,"rsi_14":11.56,"sma_20":19.86,"sma_60":20.26,"sma_120":19.89},{"date":"2025-11-18","open":18.52,"high":18.6,"low":18.38,"close":18.48,"volume":25986,"rsi_14":13.45,"sma_20":19.81,"sma_60":20.24,"sma_120":19.88},{"date":"2025-11-19","open":18.47,"high":18.49,"low":18.38,"close":18.41,"volume":17110,"rsi_14":17.78,"sma_20":19.77,"sma_60":20.23,"sma_120":19.88},{"date":"2025-11-20","open":18.43,"high":18.55,"low":18.35,"close":18.43,"volume":25672,"rsi_14":25.27,"sma_20":19.73,"sma_60":20.22,"sma_120":19.88},{"date":"2025-11-21","open":18.44,"high":18.52,"low":18.35,"close":18.52,"volume":8254,"rsi_14":34.97,"sma_20":19.69,"sma_60":20.21,"sma_120":19.88},{"date":"2025-11-24","open":18.48,"high":18.56,"low":18.4,"close":18.49,"volume":10240,"rsi_14":40.94,"sma_20":19.65,"sma_60":20.2,"sma_120":19.88},{"date":"2025-11-25","open":18.53,"high":18.53,"low":18.36,"close":18.5,"volume":19403,"rsi_14":37.5,"sma_20":19.61,"sma_60":20.19,"sma_120":19.88},{"date":"2025-11-26","open":18.48,"high":18.59,"low":18.44,"close":18.55,"volume":5745,"rsi_14":42.31,"sma_20":19.57,"sma_60":20.17,"sma_120":19.89},{"date":"2025-11-28","open":18.59,"high":18.59,"low":18.38,"close":18.5,"volume":15020,"rsi_14":34.56,"sma_20":19.55,"sma_60":20.16,"sma_120":19.89},{"date":"2025-12-01","open":18.43,"high":18.47,"low":18.37,"close":18.46,"volume":26970,"rsi_14":33.09,"sma_20":19.54,"sma_60":20.14,"sma_120":19.89},{"date":"2025-12-02","open":18.46,"high":18.53,"low":18.34,"close":18.34,"volume":28329,"rsi_14":27.22,"sma_20":19.52,"sma_60":20.12,"sma_120":19.89},{"date":"2025-12-03","open":18.39,"high":18.5,"low":18.29,"close":18.36,"volume":27862,"rsi_14":32.17,"sma_20":19.5,"sma_60":20.1,"sma_120":19.89},{"date":"2025-12-04","open":18.38,"high":18.45,"low":18.26,"close":18.39,"volume":10092,"rsi_14":40.15,"sma_20":19.49,"sma_60":20.08,"sma_120":19.89},{"date":"2025-12-05","open":18.29,"high":18.51,"low":18.29,"close":18.39,"volume":11367,"rsi_14":38.87,"sma_20":19.48,"sma_60":20.06,"sma_120":19.89},{"date":"2025-12-08","open":18.37,"high":18.41,"low":18.19,"close":18.38,"volume":41177,"rsi_14":42.05,"sma_20":19.46,"sma_60":20.03,"sma_120":19.89},{"date":"2025-12-09","open":18.38,"high":18.4,"low":18.12,"close":18.16,"volume":50905,"rsi_14":29.07,"sma_20":19.43,"sma_60":20.01,"sma_120":19.88},{"date":"2025-12-10","open":18.16,"high":18.42,"low":18.16,"close":18.28,"volume":23637,"rsi_14":42.46,"sma_20":19.41,"sma_60":19.99,"sma_120":19.88},{"date":"2025-12-11","open":18.28,"high":18.32,"low":18.2,"close":18.26,"volume":19747,"rsi_14":39.68,"sma_20":19.39,"sma_60":19.96,"sma_120":19.88},{"date":"2025-12-12","open":18.19,"high":18.3,"low":18.16,"close":18.25,"volume":55131,"rsi_14":31.47,"sma_20":19.38,"sma_60":19.94,"sma_120":19.88},{"date":"2025-12-15","open":18.25,"high":18.34,"low":18.25,"close":18.28,"volume":38554,"rsi_14":36.12,"sma_20":19.37,"sma_60":19.91,"sma_120":19.88},{"date":"2025-12-16","open":18.28,"high":18.33,"low":18.25,"close":18.26,"volume":18029,"rsi_14":34.0,"sma_20":19.36,"sma_60":19.88,"sma_120":19.88},{"date":"2025-12-17","open":18.3,"high":18.31,"low":18.14,"close":18.29,"volume":24225,"rsi_14":33.18,"sma_20":19.35,"sma_60":19.86,"sma_120":19.87},{"date":"2025-12-18","open":18.28,"high":18.44,"low":18.22,"close":18.32,"volume":72542,"rsi_14":37.91,"sma_20":19.34,"sma_60":19.83,"sma_120":19.87},{"date":"2025-12-19","open":18.29,"high":18.41,"low":18.29,"close":18.32,"volume":13717,"rsi_14":40.44,"sma_20":19.34,"sma_60":19.81,"sma_120":19.87},{"date":"2025-12-22","open":18.38,"high":18.43,"low":18.34,"close":18.35,"volume":17685,"rsi_14":50.78,"sma_20":19.33,"sma_60":19.79,"sma_120":19.87},{"date":"2025-12-23","open":18.38,"high":18.42,"low":18.32,"close":18.37,"volume":42196,"rsi_14":51.16,"sma_20":19.32,"sma_60":19.77,"sma_120":19.87},{"date":"2025-12-24","open":18.37,"high":18.42,"low":18.35,"close":18.39,"volume":8580,"rsi_14":50.0,"sma_20":19.31,"sma_60":19.74,"sma_120":19.87},{"date":"2025-12-26","open":18.34,"high":18.49,"low":18.34,"close":18.38,"volume":12575,"rsi_14":49.11,"sma_20":19.31,"sma_60":19.73,"sma_120":19.87},{"date":"2025-12-29","open":18.36,"high":18.43,"low":18.31,"close":18.35,"volume":29770,"rsi_14":47.69,"sma_20":19.3,"sma_60":19.7,"sma_120":19.86},{"date":"2025-12-30","open":18.33,"high":18.41,"low":18.32,"close":18.35,"volume":31801,"rsi_14":73.81,"sma_20":19.29,"sma_60":19.69,"sma_120":19.86},{"date":"2025-12-31","open":18.36,"high":18.5,"low":18.34,"close":18.5,"volume":19140,"rsi_14":75.56,"sma_20":19.3,"sma_60":19.67,"sma_120":19.86},{"date":"2026-01-02","open":18.66,"high":18.69,"low":18.58,"close":18.65,"volume":12387,"rsi_14":57.68,"sma_20":19.3,"sma_60":19.65,"sma_120":19.86},{"date":"2026-01-05","open":18.71,"high":18.86,"low":18.67,"close":18.76,"volume":16018,"rsi_14":65.24,"sma_20":19.3,"sma_60":19.64,"sma_120":19.86},{"date":"2026-01-06","open":18.64,"high":18.73,"low":18.49,"close":18.72,"volume":20132,"rsi_14":59.43,"sma_20":19.3,"sma_60":19.62,"sma_120":19.86},{"date":"2026-01-07","open":18.74,"high":18.74,"low":18.62,"close":18.66,"volume":8211,"rsi_14":56.95,"sma_20":19.3,"sma_60":19.61,"sma_120":19.86},{"date":"2026-01-08","open":18.71,"high":18.81,"low":18.68,"close":18.76,"volume":14217,"rsi_14":60.27,"sma_20":19.32,"sma_60":19.6,"sma_120":19.86},{"date":"2026-01-09","open":18.76,"high":18.87,"low":18.64,"close":18.77,"volume":10842,"rsi_14":59.22,"sma_20":19.33,"sma_60":19.58,"sma_120":19.86},{"date":"2026-01-12","open":18.77,"high":18.83,"low":18.74,"close":18.76,"volume":9289,"rsi_14":58.45,"sma_20":19.34,"sma_60":19.57,"sma_120":19.86},{"date":"2026-01-13","open":18.76,"high":18.9,"low":18.76,"close":18.81,"volume":7308,"rsi_14":59.51,"sma_20":19.35,"sma_60":19.56,"sma_120":19.86},{"date":"2026-01-14","open":18.82,"high":19.0,"low":18.82,"close":18.98,"volume":14452,"rsi_14":66.33,"sma_20":19.37,"sma_60":19.55,"sma_120":19.86},{"date":"2026-01-15","open":19.0,"high":19.15,"low":18.84,"close":19.06,"volume":1644,"rsi_14":68.33,"sma_20":19.39,"sma_60":19.53,"sma_120":19.86},{"date":"2026-01-16","open":18.93,"high":19.15,"low":18.93,"close":19.05,"volume":16095,"rsi_14":68.0,"sma_20":19.42,"sma_60":19.53,"sma_120":19.87},{"date":"2026-01-20","open":18.93,"high":19.15,"low":18.87,"close":18.98,"volume":14340,"rsi_14":65.73,"sma_20":19.44,"sma_60":19.51,"sma_120":19.87},{"date":"2026-01-21","open":18.82,"high":19.14,"low":18.79,"close":19.04,"volume":10774,"rsi_14":67.58,"sma_20":19.46,"sma_60":19.51,"sma_120":19.87},{"date":"2026-01-22","open":18.94,"high":19.12,"low":18.94,"close":19.08,"volume":6962,"rsi_14":63.65,"sma_20":19.48,"sma_60":19.5,"sma_120":19.87},{"date":"2026-01-23","open":18.95,"high":19.08,"low":18.94,"close":19.07,"volume":8011,"rsi_14":75.89,"sma_20":19.5,"sma_60":19.49,"sma_120":19.88},{"date":"2026-01-26","open":19.13,"high":19.13,"low":18.98,"close":19.03,"volume":5578,"rsi_14":68.42,"sma_20":19.51,"sma_60":19.48,"sma_120":19.88},{"date":"2026-01-27","open":19.05,"high":19.07,"low":18.9,"close":18.96,"volume":8896,"rsi_14":65.82,"sma_20":19.53,"sma_60":19.47,"sma_120":19.88},{"date":"2026-01-28","open":18.9,"high":19.05,"low":18.89,"close":19.05,"volume":5139,"rsi_14":74.39,"sma_20":19.55,"sma_60":19.47,"sma_120":19.88},{"date":"2026-01-29","open":19.01,"high":19.08,"low":18.87,"close":19.02,"volume":3377,"rsi_14":68.0,"sma_20":19.57,"sma_60":19.47,"sma_120":19.88},{"date":"2026-01-30","open":18.85,"high":19.04,"low":18.82,"close":18.84,"volume":22906,"rsi_14":53.76,"sma_20":19.57,"sma_60":19.46,"sma_120":19.88},{"date":"2026-02-02","open":18.94,"high":19.01,"low":18.88,"close":18.92,"volume":2390,"rsi_14":58.42,"sma_20":19.58,"sma_60":19.46,"sma_120":19.88},{"date":"2026-02-03","open":19.08,"high":19.08,"low":18.84,"close":18.84,"volume":9611,"rsi_14":51.43,"sma_20":19.59,"sma_60":19.46,"sma_120":19.88},{"date":"2026-02-04","open":18.88,"high":19.01,"low":18.88,"close":19.01,"volume":4259,"rsi_14":51.43,"sma_20":19.6,"sma_60":19.46,"sma_120":19.87},{"date":"2026-02-05","open":18.88,"high":19.06,"low":18.88,"close":19.06,"volume":5768,"rsi_14":50.0,"sma_20":19.62,"sma_60":19.46,"sma_120":19.88},{"date":"2026-02-06","open":19.08,"high":19.16,"low":18.99,"close":19.1,"volume":16339,"rsi_14":52.38,"sma_20":19.64,"sma_60":19.46,"sma_120":19.88},{"date":"2026-02-09","open":19.1,"high":19.11,"low":18.89,"close":19.07,"volume":4271,"rsi_14":75.89,"sma_20":19.5,"sma_60":19.49,"sma_120":19.88},{"date":"2026-02-10","open":19.2,"high":19.2,"low":19.02,"close":19.02,"volume":2210,"rsi_14":67.89,"sma_20":19.51,"sma_60":19.48,"sma_120":19.88},{"date":"2026-02-11","open":19.02,"high":19.02,"low":18.89,"close":18.94,"volume":6416,"rsi_14":43.27,"sma_20":19.68,"sma_60":19.47,"sma_120":19.87},{"date":"2026-02-12","open":18.95,"high":19.06,"low":18.95,"close":19.06,"volume":9059,"rsi_14":72.97,"sma_20":19.53,"sma_60":19.47,"sma_120":19.88},{"date":"2026-02-13","open":19.06,"high":19.12,"low":19.04,"close":19.12,"volume":4997,"rsi_14":80.84,"sma_20":19.56,"sma_60":19.47,"sma_120":19.88},{"date":"2026-02-17","open":19.03,"high":19.25,"low":19.01,"close":19.25,"volume":7439,"rsi_14":62.1,"sma_20":19.69,"sma_60":19.49,"sma_120":19.86},{"date":"2026-02-18","open":19.29,"high":19.3,"low":19.14,"close":19.14,"volume":4435,"rsi_14":53.54,"sma_20":19.7,"sma_60":19.49,"sma_120":19.86},{"date":"2026-02-19","open":19.15,"high":19.28,"low":19.08,"close":19.2,"volume":3959,"rsi_14":57.25,"sma_20":19.71,"sma_60":19.5,"sma_120":19.86},{"date":"2026-02-20","open":19.17,"high":19.23,"low":19.12,"close":19.17,"volume":10587,"rsi_14":79.78,"sma_20":19.58,"sma_60":19.47,"sma_120":19.88},{"date":"2026-02-23","open":19.17,"high":19.17,"low":19.1,"close":19.1,"volume":3841,"rsi_14":71.93,"sma_20":19.6,"sma_60":19.47,"sma_120":19.88},{"date":"2026-02-24","open":19.04,"high":19.25,"low":19.04,"close":19.16,"volume":17365,"rsi_14":74.95,"sma_20":19.62,"sma_60":19.48,"sma_120":19.89},{"date":"2026-02-25","open":19.12,"high":19.26,"low":19.12,"close":19.15,"volume":3714,"rsi_14":71.56,"sma_20":19.64,"sma_60":19.48,"sma_120":19.89},{"date":"2026-02-26","open":19.21,"high":19.26,"low":19.16,"close":19.16,"volume":3093,"rsi_14":64.02,"sma_20":19.67,"sma_60":19.48,"sma_120":19.89},{"date":"2026-02-27","open":19.15,"high":19.3,"low":19.08,"close":19.3,"volume":7838,"rsi_14":67.56,"sma_20":19.7,"sma_60":19.49,"sma_120":19.89},{"date":"2026-03-02","open":19.09,"high":19.35,"low":19.09,"close":19.27,"volume":2733,"rsi_14":60.3,"sma_20":19.77,"sma_60":19.55,"sma_120":19.83},{"date":"2026-03-03","open":19.19,"high":19.27,"low":19.16,"close":19.18,"volume":3557,"rsi_14":57.8,"sma_20":19.79,"sma_60":19.56,"sma_120":19.83},{"date":"2026-03-04","open":19.18,"high":19.3,"low":19.18,"close":19.3,"volume":1607,"rsi_14":66.42,"sma_20":19.78,"sma_60":19.5,"sma_120":19.89},{"date":"2026-03-05","open":19.27,"high":19.31,"low":19.16,"close":19.16,"volume":6439,"rsi_14":54.99,"sma_20":19.79,"sma_60":19.51,"sma_120":19.89},{"date":"2026-03-06","open":19.13,"high":19.32,"low":19.08,"close":19.09,"volume":20383,"rsi_14":51.03,"sma_20":19.8,"sma_60":19.51,"sma_120":19.89},{"date":"2026-03-09","open":19.21,"high":19.21,"low":19.15,"close":19.17,"volume":3392,"rsi_14":46.3,"sma_20":19.83,"sma_60":19.59,"sma_120":19.8},{"date":"2026-03-10","open":19.19,"high":19.21,"low":18.95,"close":19.17,"volume":14063,"rsi_14":52.08,"sma_20":19.83,"sma_60":19.6,"sma_120":19.8},{"date":"2026-03-11","open":19.06,"high":19.2,"low":19.06,"close":19.16,"volume":4472,"rsi_14":47.78,"sma_20":19.84,"sma_60":19.61,"sma_120":19.79},{"date":"2026-03-13","open":19.17,"high":19.17,"low":18.88,"close":19.12,"volume":1484,"rsi_14":46.74,"sma_20":19.83,"sma_60":19.54,"sma_120":19.88},{"date":"2026-03-16","open":18.95,"high":19.06,"low":18.79,"close":18.82,"volume":7708,"rsi_14":37.22,"sma_20":19.84,"sma_60":19.63,"sma_120":19.77},{"date":"2026-03-17","open":18.82,"high":19.07,"low":18.82,"close":19.01,"volume":9708,"rsi_14":43.61,"sma_20":19.83,"sma_60":19.64,"sma_120":19.76},{"date":"2026-03-18","open":18.98,"high":18.98,"low":18.76,"close":18.8,"volume":5270,"rsi_14":37.85,"sma_20":19.81,"sma_60":19.64,"sma_120":19.75},{"date":"2026-03-19","open":18.76,"high":18.84,"low":18.7,"close":18.7,"volume":4435,"rsi_14":35.04,"sma_20":19.78,"sma_60":19.54,"sma_120":19.86},{"date":"2026-03-20","open":18.89,"high":18.89,"low":18.56,"close":18.65,"volume":11357,"rsi_14":27.23,"sma_20":19.75,"sma_60":19.64,"sma_120":19.73},{"date":"2026-03-23","open":18.65,"high":19.22,"low":18.55,"close":18.59,"volume":14463,"rsi_14":26.69,"sma_20":19.72,"sma_60":19.64,"sma_120":19.71},{"date":"2026-03-24","open":18.68,"high":18.76,"low":18.57,"close":18.75,"volume":11988,"rsi_14":35.68,"sma_20":19.71,"sma_60":19.53,"sma_120":19.83},{"date":"2026-03-25","open":19.13,"high":19.13,"low":19.13,"close":19.13,"volume":898,"rsi_14":45.43,"sma_20":19.7,"sma_60":19.54,"sma_120":19.82},{"date":"2026-03-26","open":18.88,"high":18.93,"low":18.6,"close":18.79,"volume":22688,"rsi_14":40.64,"sma_20":19.69,"sma_60":19.54,"sma_120":19.81},{"date":"2026-03-27","open":18.8,"high":18.8,"low":18.66,"close":18.73,"volume":23409,"rsi_14":40.99,"sma_20":19.66,"sma_60":19.54,"sma_120":19.8},{"date":"2026-03-30","open":18.74,"high":18.77,"low":18.74,"close":18.77,"volume":1566,"rsi_14":39.52,"sma_20":19.64,"sma_60":19.55,"sma_120":19.79},{"date":"2026-03-31","open":18.74,"high":18.93,"low":18.33,"close":18.33,"volume":47569,"rsi_14":32.27,"sma_20":19.59,"sma_60":19.54,"sma_120":19.78},{"date":"2026-04-01","open":18.44,"high":18.61,"low":18.38,"close":18.51,"volume":11547,"rsi_14":30.52,"sma_20":19.54,"sma_60":19.54,"sma_120":19.76},{"date":"2026-04-02","open":18.5,"high":18.65,"low":18.49,"close":18.5,"volume":5790,"rsi_14":31.0,"sma_20":19.48,"sma_60":19.53,"sma_120":19.75},{"date":"2026-04-06","open":18.61,"high":18.63,"low":18.53,"close":18.53,"volume":1908,"rsi_14":36.14,"sma_20":19.43,"sma_60":19.52,"sma_120":19.73},{"date":"2026-04-07","open":18.61,"high":18.61,"low":18.32,"close":18.59,"volume":11442,"rsi_14":32.41,"sma_20":19.39,"sma_60":19.52,"sma_120":19.71},{"date":"2026-04-08","open":18.7,"high":18.83,"low":18.62,"close":18.82,"volume":11898,"rsi_14":42.83,"sma_20":19.35,"sma_60":19.52,"sma_120":19.7},{"date":"2026-04-09","open":18.82,"high":18.82,"low":18.54,"close":18.67,"volume":11782,"rsi_14":41.86,"sma_20":19.31,"sma_60":19.51,"sma_120":19.69},{"date":"2026-04-10","open":18.67,"high":18.84,"low":18.63,"close":18.84,"volume":11394,"rsi_14":47.0,"sma_20":19.28,"sma_60":19.51,"sma_120":19.67},{"date":"2026-04-13","open":18.69,"high":18.76,"low":18.56,"close":18.57,"volume":12341,"rsi_14":43.12,"sma_20":19.23,"sma_60":19.5,"sma_120":19.66},{"date":"2026-04-14","open":18.77,"high":18.82,"low":18.65,"close":18.75,"volume":19728,"rsi_14":43.56,"sma_20":19.21,"sma_60":19.5,"sma_120":19.65},{"date":"2026-04-15","open":18.79,"high":18.9,"low":18.79,"close":18.89,"volume":3013,"rsi_14":37.3,"sma_20":19.19,"sma_60":19.5,"sma_120":19.63},{"date":"2026-04-16","open":18.67,"high":18.9,"low":18.67,"close":18.89,"volume":5154,"rsi_14":44.05,"sma_20":19.18,"sma_60":19.5,"sma_120":19.62},{"date":"2026-04-17","open":18.9,"high":19.0,"low":18.69,"close":18.99,"volume":19086,"rsi_14":48.24,"sma_20":19.18,"sma_60":19.5,"sma_120":19.61},{"date":"2026-04-20","open":18.98,"high":18.98,"low":18.9,"close":18.91,"volume":5754,"rsi_14":45.33,"sma_20":19.17,"sma_60":19.49,"sma_120":19.6},{"date":"2026-04-21","open":18.89,"high":19.02,"low":18.89,"close":18.98,"volume":15511,"rsi_14":60.01,"sma_20":19.17,"sma_60":19.49,"sma_120":19.59},{"date":"2026-04-22","open":18.97,"high":18.98,"low":18.9,"close":18.95,"volume":25945,"rsi_14":64.72,"sma_20":19.17,"sma_60":19.49,"sma_120":19.58},{"date":"2026-04-23","open":18.9,"high":18.96,"low":18.9,"close":18.9,"volume":4995,"rsi_14":63.27,"sma_20":19.14,"sma_60":19.49,"sma_120":19.57},{"date":"2026-04-24","open":18.9,"high":18.91,"low":18.82,"close":18.84,"volume":3379,"rsi_14":60.01,"sma_20":19.13,"sma_60":19.49,"sma_120":19.56},{"date":"2026-04-27","open":18.83,"high":18.96,"low":18.81,"close":18.81,"volume":5614,"rsi_14":57.11,"sma_20":19.11,"sma_60":19.48,"sma_120":19.55},{"date":"2026-04-28","open":18.79,"high":18.85,"low":18.79,"close":18.82,"volume":2112,"rsi_14":50.0,"sma_20":19.1,"sma_60":19.48,"sma_120":19.54},{"date":"2026-04-29","open":18.82,"high":18.86,"low":18.82,"close":18.84,"volume":4716,"rsi_14":57.05,"sma_20":19.11,"sma_60":19.47,"sma_120":19.54},{"date":"2026-04-30","open":18.77,"high":18.86,"low":18.77,"close":18.86,"volume":2214,"rsi_14":50.95,"sma_20":19.13,"sma_60":19.47,"sma_120":19.53},{"date":"2026-05-01","open":18.89,"high":18.89,"low":18.84,"close":18.85,"volume":3796,"rsi_14":67.58,"sma_20":19.14,"sma_60":19.47,"sma_120":19.52},{"date":"2026-05-04","open":18.91,"high":18.91,"low":18.85,"close":18.87,"volume":2798,"rsi_14":59.75,"sma_20":19.16,"sma_60":19.46,"sma_120":19.51},{"date":"2026-05-05","open":18.84,"high":18.85,"low":18.65,"close":18.84,"volume":1052,"rsi_14":45.34,"sma_20":19.18,"sma_60":19.45,"sma_120":19.5},{"date":"2026-05-06","open":18.77,"high":18.8,"low":18.75,"close":18.76,"volume":3297,"rsi_14":39.45,"sma_20":19.17,"sma_60":19.44,"sma_120":19.49},{"date":"2026-05-07","open":18.86,"high":18.86,"low":18.71,"close":18.74,"volume":4253,"rsi_14":26.69,"sma_20":19.18,"sma_60":19.43,"sma_120":19.48},{"date":"2026-05-08","open":18.74,"high":18.74,"low":18.65,"close":18.65,"volume":11006,"rsi_14":26.18,"sma_20":19.17,"sma_60":19.42,"sma_120":19.47},{"date":"2026-05-11","open":18.74,"high":18.74,"low":18.66,"close":18.66,"volume":11160,"rsi_14":17.18,"sma_20":19.17,"sma_60":19.41,"sma_120":19.46},{"date":"2026-05-12","open":18.67,"high":18.72,"low":18.42,"close":18.5,"volume":29269,"rsi_14":13.34,"sma_20":19.16,"sma_60":19.39,"sma_120":19.45},{"date":"2026-05-13","open":18.47,"high":18.56,"low":18.45,"close":18.51,"volume":5170,"rsi_14":16.52,"sma_20":19.14,"sma_60":19.38,"sma_120":19.43},{"date":"2026-05-14","open":18.56,"high":18.61,"low":18.56,"close":18.59,"volume":1754,"rsi_14":29.75,"sma_20":19.12,"sma_60":19.37,"sma_120":19.42},{"date":"2026-05-15","open":18.53,"high":18.54,"low":18.46,"close":18.46,"volume":5092,"rsi_14":25.24,"sma_20":19.1,"sma_60":19.35,"sma_120":19.41},{"date":"2026-05-18","open":18.56,"high":18.57,"low":18.52,"close":18.57,"volume":12430,"rsi_14":34.31,"sma_20":19.08,"sma_60":19.34,"sma_120":19.4},{"date":"2026-05-19","open":18.59,"high":18.61,"low":18.55,"close":18.6,"volume":9694,"rsi_14":35.86,"sma_20":19.06,"sma_60":19.32,"sma_120":19.4},{"date":"2026-05-20","open":18.6,"high":18.62,"low":18.6,"close":18.62,"volume":631,"rsi_14":35.48,"sma_20":19.04,"sma_60":19.31,"sma_120":19.39},{"date":"2026-05-21","open":18.63,"high":18.63,"low":18.55,"close":18.55,"volume":8700,"rsi_14":32.94,"sma_20":19.02,"sma_60":19.29,"sma_120":19.38},{"date":"2026-05-22","open":18.6,"high":18.6,"low":18.49,"close":18.51,"volume":6332,"rsi_14":29.8,"sma_20":19.01,"sma_60":19.27,"sma_120":19.38},{"date":"2026-05-26","open":18.51,"high":18.67,"low":18.5,"close":18.62,"volume":19461,"rsi_14":39.02,"sma_20":19.0,"sma_60":19.26,"sma_120":19.37},{"date":"2026-05-27","open":18.57,"high":18.77,"low":18.56,"close":18.69,"volume":10760,"rsi_14":46.47,"sma_20":18.99,"sma_60":19.24,"sma_120":19.36},{"date":"2026-05-28","open":18.76,"high":18.83,"low":18.68,"close":18.78,"volume":11305,"rsi_14":51.66,"sma_20":18.99,"sma_60":19.23,"sma_120":19.36},{"date":"2026-05-29","open":18.72,"high":18.79,"low":18.63,"close":18.65,"volume":13802,"rsi_14":50.0,"sma_20":18.98,"sma_60":19.21,"sma_120":19.35},{"date":"2026-06-01","open":18.77,"high":18.77,"low":18.6,"close":18.67,"volume":2836,"rsi_14":50.45,"sma_20":18.97,"sma_60":19.2,"sma_120":19.35},{"date":"2026-06-02","open":18.58,"high":18.6,"low":18.48,"close":18.56,"volume":22503,"rsi_14":52.85,"sma_20":18.95,"sma_60":19.18,"sma_120":19.34},{"date":"2026-06-03","open":18.57,"high":18.6,"low":18.52,"close":18.53,"volume":6719,"rsi_14":51.09,"sma_20":18.94,"sma_60":19.17,"sma_120":19.34},{"date":"2026-06-04","open":18.6,"high":18.62,"low":18.51,"close":18.51,"volume":7514,"rsi_14":45.51,"sma_20":18.92,"sma_60":19.15,"sma_120":19.33},{"date":"2026-06-05","open":18.5,"high":18.55,"low":18.48,"close":18.48,"volume":2116,"rsi_14":51.07,"sma_20":18.91,"sma_60":19.13,"sma_120":19.33},{"date":"2026-06-08","open":18.47,"high":18.53,"low":18.47,"close":18.47,"volume":3702,"rsi_14":43.7,"sma_20":18.9,"sma_60":19.11,"sma_120":19.32},{"date":"2026-06-09","open":18.47,"high":18.5,"low":18.45,"close":18.46,"volume":5769,"rsi_14":40.44,"sma_20":18.89,"sma_60":19.1,"sma_120":19.32},{"date":"2026-06-10","open":18.47,"high":18.55,"low":18.41,"close":18.44,"volume":8617,"rsi_14":37.97,"sma_20":18.89,"sma_60":19.09,"sma_120":19.31},{"date":"2026-06-11","open":18.34,"high":18.49,"low":18.34,"close":18.47,"volume":4210,"rsi_14":44.47,"sma_20":18.89,"sma_60":19.07,"sma_120":19.31},{"date":"2026-06-12","open":18.5,"high":18.57,"low":18.38,"close":18.57,"volume":4344,"rsi_14":53.61,"sma_20":18.88,"sma_60":19.06,"sma_120":19.3},{"date":"2026-06-15","open":18.62,"high":18.65,"low":18.49,"close":18.65,"volume":20271,"rsi_14":51.97,"sma_20":18.89,"sma_60":19.06,"sma_120":19.3},{"date":"2026-06-16","open":18.52,"high":18.77,"low":18.52,"close":18.77,"volume":9219,"rsi_14":54.94,"sma_20":18.9,"sma_60":19.05,"sma_120":19.29},{"date":"2026-06-17","open":18.64,"high":18.75,"low":18.58,"close":18.58,"volume":5277,"rsi_14":39.34,"sma_20":18.9,"sma_60":19.05,"sma_120":19.29},{"date":"2026-06-18","open":18.58,"high":18.81,"low":18.58,"close":18.81,"volume":4588,"rsi_14":57.84,"sma_20":18.91,"sma_60":19.04,"sma_120":19.29},{"date":"2026-06-22","open":18.86,"high":18.86,"low":18.7,"close":18.81,"volume":8026,"rsi_14":57.0,"sma_20":18.93,"sma_60":19.03,"sma_120":19.29},{"date":"2026-06-23","open":18.77,"high":18.8,"low":18.73,"close":18.73,"volume":3563,"rsi_14":59.37,"sma_20":18.94,"sma_60":19.02,"sma_120":19.28},{"date":"2026-06-24","open":18.81,"high":18.81,"low":18.73,"close":18.74,"volume":9615,"rsi_14":61.18,"sma_20":18.94,"sma_60":19.02,"sma_120":19.28},{"date":"2026-06-25","open":18.67,"high":18.81,"low":18.66,"close":18.81,"volume":11364,"rsi_14":65.66,"sma_20":18.95,"sma_60":19.01,"sma_120":19.28},{"date":"2026-06-26","open":18.81,"high":18.81,"low":18.71,"close":18.81,"volume":7559,"rsi_14":67.71,"sma_20":18.95,"sma_60":19.02,"sma_120":19.28},{"date":"2026-06-29","open":18.81,"high":18.81,"low":18.74,"close":18.81,"volume":7883,"rsi_14":68.42,"sma_20":18.96,"sma_60":19.02,"sma_120":19.28},{"date":"2026-06-30","open":18.81,"high":18.81,"low":18.59,"close":18.59,"volume":26011,"rsi_14":55.79,"sma_20":18.96,"sma_60":19.02,"sma_120":19.28},{"date":"2026-07-01","open":18.85,"high":18.85,"low":18.64,"close":18.75,"volume":15017,"rsi_14":49.62,"sma_20":18.95,"sma_60":19.02,"sma_120":19.27},{"date":"2026-07-02","open":18.75,"high":18.75,"low":18.65,"close":18.68,"volume":5196,"rsi_14":46.1,"sma_20":18.94,"sma_60":19.02,"sma_120":19.27},{"date":"2026-07-06","open":18.74,"high":18.82,"low":18.63,"close":18.82,"volume":5678,"rsi_14":47.42,"sma_20":18.94,"sma_60":19.01,"sma_120":19.26},{"date":"2026-07-07","open":18.84,"high":18.89,"low":18.82,"close":18.83,"volume":5716,"rsi_14":44.23,"sma_20":18.94,"sma_60":19.01,"sma_120":19.26},{"date":"2026-07-08","open":18.89,"high":18.89,"low":18.79,"close":18.87,"volume":7904,"rsi_14":40.57,"sma_20":18.95,"sma_60":19.0,"sma_120":19.26},{"date":"2026-07-09","open":18.79,"high":18.87,"low":18.72,"close":18.86,"volume":14840,"rsi_14":47.59,"sma_20":18.95,"sma_60":19.0,"sma_120":19.25},{"date":"2026-07-10","open":18.85,"high":18.88,"low":18.79,"close":18.87,"volume":6144,"rsi_14":33.54,"sma_20":18.96,"sma_60":19.0,"sma_120":19.25},{"date":"2026-07-13","open":18.75,"high":18.82,"low":18.75,"close":18.82,"volume":3840,"rsi_14":31.61,"sma_20":18.96,"sma_60":18.99,"sma_120":19.25},{"date":"2026-07-14","open":18.75,"high":19.01,"low":18.75,"close":19.01,"volume":18639,"rsi_14":47.45,"sma_20":18.96,"sma_60":18.99,"sma_120":19.24},{"date":"2026-07-15","open":19.02,"high":19.02,"low":18.88,"close":18.95,"volume":8666,"rsi_14":44.18,"sma_20":18.96,"sma_60":18.98,"sma_120":19.24},{"date":"2026-07-16","open":18.9,"high":18.95,"low":18.9,"close":18.95,"volume":11950,"rsi_14":40.11,"sma_20":18.95,"sma_60":18.98,"sma_120":19.24},{"date":"2026-07-17","open":18.81,"high":19.2,"low":18.81,"close":19.2,"volume":34872,"rsi_14":52.48,"sma_20":18.97,"sma_60":18.98,"sma_120":19.24},{"date":"2026-07-20","open":19.2,"high":19.2,"low":19.0,"close":19.15,"volume":7131,"rsi_14":50.4,"sma_20":18.97,"sma_60":18.98,"sma_120":19.23},{"date":"2026-07-21","open":19.2,"high":19.2,"low":19.1,"close":19.15,"volume":3212,"rsi_14":61.06,"sma_20":18.97,"sma_60":18.97,"sma_120":19.23},{"date":"2026-07-22","open":19.11,"high":19.2,"low":19.08,"close":19.14,"volume":3828,"rsi_14":72.15,"sma_20":18.97,"sma_60":18.97,"sma_120":19.23},{"date":"2026-07-23","open":19.1,"high":19.1,"low":18.87,"close":18.93,"volume":35030,"rsi_14":61.95,"sma_20":18.97,"sma_60":18.97,"sma_120":19.23},{"date":"2026-07-24","open":18.88,"high":19.01,"low":18.83,"close":18.88,"volume":27568,"rsi_14":53.25,"sma_20":18.95,"sma_60":18.97,"sma_120":19.22},{"date":"2026-07-27","open":18.9,"high":18.97,"low":18.9,"close":18.91,"volume":3112,"rsi_14":54.17,"sma_20":18.94,"sma_60":18.96,"sma_120":19.22},{"date":"2026-07-28","open":19.03,"high":19.1,"low":18.98,"close":19.03,"volume":2629,"rsi_14":57.58,"sma_20":18.94,"sma_60":18.96,"sma_120":19.21},{"date":"2026-07-29","open":18.98,"high":18.98,"low":18.87,"close":18.98,"volume":1981,"rsi_14":55.69,"sma_20":18.94,"sma_60":18.95,"sma_120":19.21},{"date":"2026-07-30","open":18.86,"high":18.94,"low":18.86,"close":18.9,"volume":1671,"rsi_14":51.31,"sma_20":18.95,"sma_60":18.95,"sma_120":19.21},{"date":"2026-07-31","open":18.9,"high":18.96,"low":18.86,"close":18.96,"volume":14706,"rsi_14":56.06,"sma_20":18.96,"sma_60":18.95,"sma_120":19.2},{"date":"2026-08-03","open":18.96,"high":18.96,"low":18.86,"close":18.86,"volume":4091,"rsi_14":42.96,"sma_20":18.96,"sma_60":18.94,"sma_120":19.2},{"date":"2026-08-04","open":18.86,"high":18.96,"low":18.86,"close":18.94,"volume":8005,"rsi_14":49.54,"sma_20":18.97,"sma_60":18.94,"sma_120":19.19},{"date":"2026-08-05","open":18.91,"high":18.95,"low":18.9,"close":18.92,"volume":3341,"rsi_14":48.64,"sma_20":18.97,"sma_60":18.94,"sma_120":19.18},{"date":"2026-08-06","open":18.95,"high":18.95,"low":18.85,"close":18.85,"volume":9591,"rsi_14":31.07,"sma_20":18.97,"sma_60":18.94,"sma_120":19.18},{"date":"2026-08-07","open":18.85,"high":18.94,"low":18.81,"close":18.89,"volume":4484,"rsi_14":35.79,"sma_20":18.97,"sma_60":18.94,"sma_120":19.17},{"date":"2026-08-10","open":18.82,"high":18.94,"low":18.82,"close":18.86,"volume":11822,"rsi_14":34.83,"sma_20":18.97,"sma_60":18.94,"sma_120":19.16},{"date":"2026-08-11","open":18.95,"high":18.95,"low":18.78,"close":18.89,"volume":10375,"rsi_14":36.91,"sma_20":18.97,"sma_60":18.94,"sma_120":19.15},{"date":"2026-08-12","open":18.95,"high":18.95,"low":18.83,"close":18.93,"volume":6495,"rsi_14":49.91,"sma_20":18.97,"sma_60":18.94,"sma_120":19.15},{"date":"2026-08-13","open":18.86,"high":18.94,"low":18.83,"close":18.85,"volume":3177,"rsi_14":48.15,"sma_20":18.96,"sma_60":18.94,"sma_120":19.14},{"date":"2026-08-14","open":18.93,"high":18.93,"low":18.82,"close":18.82,"volume":1167,"rsi_14":44.73,"sma_20":18.94,"sma_60":18.94,"sma_120":19.13},{"date":"2026-08-17","open":18.82,"high":18.85,"low":18.71,"close":18.72,"volume":11497,"rsi_14":30.66,"sma_20":18.92,"sma_60":18.93,"sma_120":19.12},{"date":"2026-08-18","open":18.65,"high":18.81,"low":18.55,"close":18.75,"volume":24886,"rsi_14":35.11,"sma_20":18.9,"sma_60":18.93,"sma_120":19.11},{"date":"2026-08-19","open":18.68,"high":18.85,"low":18.65,"close":18.85,"volume":4810,"rsi_14":46.86,"sma_20":18.89,"sma_60":18.93,"sma_120":19.1},{"date":"2026-08-20","open":18.72,"high":18.94,"low":18.7,"close":18.72,"volume":9411,"rsi_14":36.16,"sma_20":18.88,"sma_60":18.93,"sma_120":19.09},{"date":"2026-08-21","open":18.71,"high":18.85,"low":18.71,"close":18.71,"volume":5345,"rsi_14":40.61,"sma_20":18.87,"sma_60":18.92,"sma_120":19.08},{"date":"2026-08-24","open":18.71,"high":18.8,"low":18.67,"close":18.77,"volume":7527,"rsi_14":38.62,"sma_20":18.86,"sma_60":18.92,"sma_120":19.07},{"date":"2026-08-25","open":18.7,"high":18.79,"low":18.67,"close":18.78,"volume":6968,"rsi_14":40.49,"sma_20":18.85,"sma_60":18.91,"sma_120":19.06},{"date":"2026-08-26","open":18.69,"high":18.75,"low":18.69,"close":18.69,"volume":2843,"rsi_14":39.43,"sma_20":18.83,"sma_60":18.91,"sma_120":19.05},{"date":"2026-08-27","open":18.67,"high":18.8,"low":18.67,"close":18.76,"volume":8942,"rsi_14":41.66,"sma_20":18.83,"sma_60":18.91,"sma_120":19.04},{"date":"2026-08-28","open":18.71,"high":18.75,"low":18.71,"close":18.75,"volume":2914,"rsi_14":42.81,"sma_20":18.82,"sma_60":18.91,"sma_120":19.04},{"date":"2026-08-31","open":18.75,"high":18.78,"low":18.64,"close":18.74,"volume":19552,"rsi_14":40.06,"sma_20":18.81,"sma_60":18.9,"sma_120":19.03},{"date":"2026-09-01","open":18.58,"high":18.74,"low":18.58,"close":18.63,"volume":9390,"rsi_14":31.93,"sma_20":18.79,"sma_60":18.9,"sma_120":19.02},{"date":"2026-09-02","open":18.66,"high":18.75,"low":18.62,"close":18.68,"volume":5951,"rsi_14":39.34,"sma_20":18.78,"sma_60":18.9,"sma_120":19.01},{"date":"2026-09-03","open":18.61,"high":18.66,"low":18.56,"close":18.56,"volume":9505,"rsi_14":35.16,"sma_20":18.77,"sma_60":18.9,"sma_120":19.0},{"date":"2026-09-04","open":18.58,"high":18.77,"low":18.58,"close":18.65,"volume":3065,"rsi_14":46.01,"sma_20":18.76,"sma_60":18.89,"sma_120":18.99},{"date":"2026-09-08","open":18.63,"high":18.69,"low":18.63,"close":18.67,"volume":6317,"rsi_14":45.39,"sma_20":18.75,"sma_60":18.89,"sma_120":18.98},{"date":"2026-09-09","open":18.64,"high":18.8,"low":18.55,"close":18.61,"volume":4530,"rsi_14":35.46,"sma_20":18.73,"sma_60":18.89,"sma_120":18.97},{"date":"2026-09-10","open":18.57,"high":18.68,"low":18.51,"close":18.52,"volume":11173,"rsi_14":37.16,"sma_20":18.71,"sma_60":18.88,"sma_120":18.97},{"date":"2026-09-11","open":18.51,"high":18.56,"low":18.21,"close":18.43,"volume":12524,"rsi_14":33.67,"sma_20":18.69,"sma_60":18.87,"sma_120":18.96},{"date":"2026-09-14","open":18.32,"high":18.68,"low":18.28,"close":18.55,"volume":19128,"rsi_14":38.27,"sma_20":18.68,"sma_60":18.86,"sma_120":18.95},{"date":"2026-09-15","open":18.68,"high":18.68,"low":18.45,"close":18.45,"volume":3810,"rsi_14":33.96,"sma_20":18.66,"sma_60":18.85,"sma_120":18.95},{"date":"2026-09-16","open":18.33,"high":18.65,"low":18.33,"close":18.43,"volume":7846,"rsi_14":36.43,"sma_20":18.65,"sma_60":18.84,"sma_120":18.93},{"date":"2026-09-17","open":18.4,"high":18.52,"low":18.4,"close":18.45,"volume":9449,"rsi_14":33.0,"sma_20":18.63,"sma_60":18.83,"sma_120":18.93},{"date":"2026-09-18","open":18.44,"high":18.51,"low":18.38,"close":18.45,"volume":3868,"rsi_14":32.97,"sma_20":18.61,"sma_60":18.82,"sma_120":18.92},{"date":"2026-09-21","open":18.51,"high":18.64,"low":18.45,"close":18.6,"volume":3774,"rsi_14":43.33,"sma_20":18.61,"sma_60":18.81,"sma_120":18.91},{"date":"2026-09-22","open":18.47,"high":18.67,"low":18.35,"close":18.41,"volume":9248,"rsi_14":40.09,"sma_20":18.59,"sma_60":18.8,"sma_120":18.91},{"date":"2026-09-23","open":18.4,"high":18.65,"low":18.29,"close":18.37,"volume":7991,"rsi_14":36.16,"sma_20":18.57,"sma_60":18.78,"sma_120":18.9},{"date":"2026-09-24","open":18.29,"high":18.38,"low":18.29,"close":18.29,"volume":24043,"rsi_14":37.5,"sma_20":18.55,"sma_60":18.77,"sma_120":18.9},{"date":"2026-09-25","open":18.26,"high":18.32,"low":18.16,"close":18.25,"volume":14864,"rsi_14":30.55,"sma_20":18.52,"sma_60":18.77,"sma_120":18.89},{"date":"2026-09-28","open":17.88,"high":17.96,"low":17.78,"close":17.96,"volume":25131,"rsi_14":31.94,"sma_20":18.5,"sma_60":18.76,"sma_120":18.89},{"date":"2026-09-29","open":17.93,"high":17.95,"low":17.53,"close":17.71,"volume":33084,"rsi_14":26.86,"sma_20":18.47,"sma_60":18.75,"sma_120":18.88},{"date":"2026-09-30","open":17.66,"high":17.92,"low":17.66,"close":17.89,"volume":21642,"rsi_14":38.99,"sma_20":18.44,"sma_60":18.74,"sma_120":18.87},{"date":"2026-10-01","open":18.08,"high":18.16,"low":17.64,"close":17.95,"volume":18287,"rsi_14":34.33,"sma_20":18.41,"sma_60":18.72,"sma_120":18.86},{"date":"2026-10-02","open":18.04,"high":18.2,"low":17.93,"close":17.93,"volume":6927,"rsi_14":28.45,"sma_20":18.38,"sma_60":18.71,"sma_120":18.85},{"date":"2026-10-05","open":17.78,"high":17.93,"low":17.38,"close":17.5,"volume":20054,"rsi_14":23.04,"sma_20":18.32,"sma_60":18.68,"sma_120":18.84},{"date":"2026-10-06","open":17.66,"high":17.95,"low":17.31,"close":17.31,"volume":31199,"rsi_14":21.01,"sma_20":18.25,"sma_60":18.66,"sma_120":18.83},{"date":"2026-10-07","open":17.24,"high":17.38,"low":17.2,"close":17.29,"volume":13115,"rsi_14":19.98,"sma_20":18.19,"sma_60":18.63,"sma_120":18.81},{"date":"2026-10-08","open":17.36,"high":17.38,"low":17.27,"close":17.35,"volume":21016,"rsi_14":22.45,"sma_20":18.13,"sma_60":18.6,"sma_120":18.79},{"date":"2026-10-09","open":17.38,"high":17.38,"low":17.25,"close":17.38,"volume":13100,"rsi_14":17.24,"sma_20":18.07,"sma_60":18.58,"sma_120":18.78},{"date":"2026-10-12","open":17.38,"high":17.38,"low":17.3,"close":17.35,"volume":8236,"rsi_14":18.92,"sma_20":18.01,"sma_60":18.54,"sma_120":18.76},{"date":"2026-10-13","open":17.33,"high":17.38,"low":17.2,"close":17.37,"volume":10342,"rsi_14":20.23,"sma_20":17.96,"sma_60":18.52,"sma_120":18.75},{"date":"2026-10-14","open":17.35,"high":17.35,"low":17.01,"close":17.07,"volume":17309,"rsi_14":17.94,"sma_20":17.89,"sma_60":18.48,"sma_120":18.73},{"date":"2026-10-15","open":17.11,"high":17.38,"low":17.11,"close":17.18,"volume":27739,"rsi_14":22.72,"sma_20":17.83,"sma_60":18.45,"sma_120":18.71},{"date":"2026-10-16","open":17.31,"high":17.38,"low":17.15,"close":17.15,"volume":10694,"rsi_14":20.74,"sma_20":17.76,"sma_60":18.42,"sma_120":18.69},{"date":"2026-10-19","open":17.24,"high":17.24,"low":17.04,"close":17.07,"volume":16080,"rsi_14":22.92,"sma_20":17.69,"sma_60":18.39,"sma_120":18.68},{"date":"2026-10-20","open":17.2,"high":17.2,"low":17.04,"close":17.1,"volume":18367,"rsi_14":14.96,"sma_20":17.62,"sma_60":18.36,"sma_120":18.66},{"date":"2026-10-21","open":17.1,"high":17.15,"low":17.0,"close":17.05,"volume":13792,"rsi_14":17.34,"sma_20":17.56,"sma_60":18.32,"sma_120":18.64},{"date":"2026-10-22","open":17.05,"high":17.1,"low":16.95,"close":17.0,"volume":20282,"rsi_14":16.91,"sma_20":17.49,"sma_60":18.29,"sma_120":18.62},{"date":"2026-10-23","open":17.15,"high":17.18,"low":16.9,"close":16.93,"volume":21235}],"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-F","phase":"above-fold","symbol_resolved":true}