{"status":"ok","report":{"price_analysis":{"current":24.24,"change_1d":-0.9,"change_7d":-3.3,"change_30d":-3.5,"high_30d":25.635,"low_30d":24.21,"position_in_range":2.0,"support":24.35,"resistance":25.49},"summary":"AGNC Investment Corp.(AGNCL)은 Real Estate 섹터 US 시장 종목입니다. 현재가 $24.24, 전일 대비 -0.9%, 30일 -3.5%. PER 24.1배 / ROE 4.9%. 기술적 시그널: RSI 28(과매도), MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 24.1배입니다. ROE 4.9%입니다.","grade":"C","comment":"PER 24.06배, ROE 4.86%","per":24.06,"pbr":null,"roe":4.86,"eps":1.0076426799007443,"revenue":null,"operating_income":null,"net_income":null,"market_cap":null,"profit_margin":null,"roa":0.5,"operating_margin":null,"gross_margin":-2.78,"debt_ratio":7.160009567089213,"total_assets":121760000000.0,"total_equity":12543000000.0,"total_debt":89808000000.0,"dividend_yield":5.75,"eps_basis":"TTM","revenue_basis":null,"operating_income_basis":null,"net_income_basis":null,"ttm_window":null,"income_statement_suppressed":true},"technical":{"analysis":"RSI(14) 27.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.18)가 시그널선(-0.10)을 하회합니다(데드크로스). 현재가가 SMA20(25)과 SMA60(25) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 24~26 (현재 위치 -10%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 28","rsi_14":27.815022574907616,"macd":-0.1752516717693382,"macd_signal":-0.10209510429879692,"sma_20":25.02292,"sma_60":25.146616666666667,"bb_upper":25.67464096053449,"bb_lower":24.37119903946551,"atr_14":0.31419999999999987},"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":"PER 24.06x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"F","percentile":12,"summary":"매출 -34.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":-34.9,"unit":"%","percentile":18,"direction":"higher_better"},{"name":"영업이익 성장률","value":-117.2,"unit":"%","percentile":7,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 4.9%","metrics":[{"name":"ROE","value":4.86,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.5,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":33,"summary":"RSI 28","metrics":[{"name":"RSI (14)","value":27.8,"unit":"","percentile":28,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-3.5,"unit":"%","percentile":40,"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"},"financial_health":{"grade":"F","percentile":19,"summary":"유동비율 0.0x, 순차입금비율 7.1x","metrics":[{"name":"유동비율","value":0.02,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":7.12,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"FCF 커버리지","value":0.0,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 24.06x (섹터 중앙 N/Ax)"},"growth":{"grade":"F","reason":"매출 -34.9%"},"profitability":{"grade":"C","reason":"ROE 4.9%"},"momentum":{"grade":"D","reason":"RSI 28"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.5,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":4.86,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":7.16,"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":0.0,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":-2.78,"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":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 5개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["D/E(유이자부채/자본총계) 7.2배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 28 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["D/E(유이자부채/자본총계) 7.2배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 28 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":24.06,"current_pbr":null,"per_5y_high":66.72,"per_5y_low":20.71,"per_5y_avg":41.11,"per_percentile":12.5,"pbr_5y_high":null,"pbr_5y_low":null,"pbr_5y_avg":null,"pbr_percentile":null,"per_5y_median":38.8,"pbr_5y_median":null,"history":[{"quarter":"2024-Q2","per":54.38,"pbr":null},{"quarter":"2024-Q3","per":20.71,"pbr":null},{"quarter":"2024-Q4","per":29.77,"pbr":null},{"quarter":"2025-Q1","per":55.29,"pbr":null},{"quarter":"2025-Q2","per":66.72,"pbr":null},{"quarter":"2025-Q3","per":31.1,"pbr":null},{"quarter":"2026-Q1","per":46.49,"pbr":null},{"quarter":"2026-Q2","per":24.38,"pbr":null},{"quarter":"현재","per":24.06,"pbr":null}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":20.1589,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":21.3262,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":22.9475,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":23.2145,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":22.5291,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":23.2817,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":23.5912,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":24.566,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"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":true},"peer_comparison":{"peers":[],"sector":"Real Estate","industry":"REIT - Mortgage"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":54.38,"eps":0.3707,"close":20.16,"source":"reported"},{"date":"2024-07","per":56.42,"eps":0.3707,"close":20.92,"source":"reported"},{"date":"2024-08","per":55.52,"eps":0.3707,"close":20.58,"source":"reported"},{"date":"2024-09","per":20.71,"eps":1.03,"close":21.33,"source":"reported"},{"date":"2024-10","per":21.52,"eps":1.03,"close":22.17,"source":"reported"},{"date":"2024-11","per":21.37,"eps":1.03,"close":22.01,"source":"reported"},{"date":"2024-12","per":29.77,"eps":0.7709,"close":22.95,"source":"reported"},{"date":"2025-01","per":28.04,"eps":0.7709,"close":21.61,"source":"reported"},{"date":"2025-02","per":29.04,"eps":0.7709,"close":22.39,"source":"reported"},{"date":"2025-03","per":55.29,"eps":0.4199,"close":23.21,"source":"reported"},{"date":"2025-04","per":53.62,"eps":0.4199,"close":22.51,"source":"reported"},{"date":"2025-05","per":53.12,"eps":0.4199,"close":22.3,"source":"reported"},{"date":"2025-06","per":66.72,"eps":0.3377,"close":22.53,"source":"reported"},{"date":"2025-07","per":68.46,"eps":0.3377,"close":23.12,"source":"reported"},{"date":"2025-08","per":68.51,"eps":0.3377,"close":23.13,"source":"reported"},{"date":"2025-09","per":31.1,"eps":0.7486,"close":23.28,"source":"reported"},{"date":"2025-10","per":31.11,"eps":0.7486,"close":23.29,"source":"reported"},{"date":"2025-11","per":31.13,"eps":0.7486,"close":23.3,"source":"reported"},{"date":"2025-12","per":31.78,"eps":0.7486,"close":23.79,"source":"reported"},{"date":"2026-01","per":32.25,"eps":0.7486,"close":24.14,"source":"reported"},{"date":"2026-02","per":32.3,"eps":0.7486,"close":24.18,"source":"reported"},{"date":"2026-03","per":46.49,"eps":0.5074,"close":23.59,"source":"reported"},{"date":"2026-04","per":48.32,"eps":0.5074,"close":24.52,"source":"reported"},{"date":"2026-05","per":48.45,"eps":0.5074,"close":24.59,"source":"reported"},{"date":"2026-06","per":24.38,"eps":1.0076,"close":24.57,"source":"reported"},{"date":"2026-07","per":24.8,"eps":1.0076,"close":24.99,"source":"reported"},{"date":"2026-08","per":25.28,"eps":1.0076,"close":25.47,"source":"reported"},{"date":"2026-09","per":24.88,"eps":1.0076,"close":25.07,"source":"reported"},{"date":"2026-10","per":24.06,"eps":1.0076,"close":24.24,"source":"reported"}],"trailing_per_history_meta":{"avg":39.27,"std":15.36,"upper_1sd":54.63,"lower_1sd":23.91,"current":24.06,"count":29},"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":5.75,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"F","percentile":16,"summary":"배당성향 138%로 이익을 초과(주의)","metrics":[{"name":"배당성향(Payout)","value":138.3,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":0.7,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":7.12,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":5.75,"summary":"배당수익률 5.75%","metrics":[{"name":"배당수익률","value":5.75,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"24.1배"},{"label":"5년 PER 밴드","value":"하위 12%"},{"label":"ROE","value":"4.9%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T20:14:46.950759+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.048632703499960135,"dividend_yield":null,"eps":0.5449131513647643,"revenue":684000000.0,"operating_income":-49000000.0,"net_income":610000000.0,"market_cap":null,"profit_margin":0.8918128654970761,"operating_margin":-0.07163742690058479,"roa":0.005009855453350854,"gross_margin":-0.027777777777777776,"total_equity":12543000000.0,"total_assets":121760000000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":-0.012150069780806174,"dividend_yield":5.75,"eps":-0.13220843672456575,"revenue":1050000000.0,"operating_income":285000000.0,"net_income":-148000000.0,"market_cap":null,"profit_margin":-0.14095238095238094,"operating_margin":0.2714285714285714,"roa":-0.0012447748891898029,"gross_margin":0.3038095238095238,"total_equity":12181000000.0,"total_assets":118897000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.07042991960852849,"dividend_yield":null,"eps":0.72,"revenue":779000000.0,"operating_income":1554000000.0,"net_income":806000000.0,"market_cap":null,"profit_margin":1.0346598202824133,"operating_margin":1.9948652118100128,"roa":0.007396599032752434,"gross_margin":1.0,"total_equity":11444000000.0,"total_assets":108969000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.013530491930028027,"dividend_yield":null,"eps":-0.1250620347394541,"revenue":289000000.0,"operating_income":531000000.0,"net_income":-140000000.0,"market_cap":null,"profit_margin":-0.4844290657439446,"operating_margin":1.8373702422145328,"roa":-0.0013722664941531646,"gross_margin":1.0,"total_equity":10347000000.0,"total_assets":102021000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.004979087831109341,"dividend_yield":null,"eps":0.04466501240694789,"revenue":-407000000.0,"operating_income":748000000.0,"net_income":50000000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.0005214362439904473,"gross_margin":null,"total_equity":10042000000.0,"total_assets":95889000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.012497439049375128,"dividend_yield":null,"eps":0.10898263027295285,"revenue":895000000.0,"operating_income":122000000.0,"net_income":122000000.0,"market_cap":null,"profit_margin":0.13631284916201117,"operating_margin":0.13631284916201117,"roa":0.0013861273646537523,"gross_margin":0.17206703910614526,"total_equity":9762000000.0,"total_assets":88015000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.03583264291632146,"dividend_yield":null,"eps":0.30908188585607943,"revenue":-534000000.0,"operating_income":1178000000.0,"net_income":346000000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.0038620381739033374,"gross_margin":null,"total_equity":9656000000.0,"total_assets":89590000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.005547850208044383,"dividend_yield":null,"eps":-0.042878411910669975,"revenue":967000000.0,"operating_income":682000000.0,"net_income":-48000000.0,"market_cap":null,"profit_margin":-0.04963805584281282,"operating_margin":0.7052740434332989,"roa":-0.0006023718391165213,"gross_margin":1.0,"total_equity":8652000000.0,"total_assets":79685000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.39573200992555835,"revenue":1645000000.0,"operating_income":1150000000.0,"net_income":443000000.0,"market_cap":null,"profit_margin":0.2693009118541033,"operating_margin":0.6990881458966566,"roa":null,"gross_margin":1.0,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.049897057042509387,"dividend_yield":null,"eps":0.3680397022332506,"revenue":null,"operating_income":1114000000.0,"net_income":412000000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.005754511425219286,"gross_margin":null,"total_equity":8257000000.0,"total_assets":71596000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.05261744966442953,"dividend_yield":null,"eps":-0.3501736972704715,"revenue":1675000000.0,"operating_income":296000000.0,"net_income":-392000000.0,"market_cap":null,"profit_margin":-0.23402985074626867,"operating_margin":0.17671641791044776,"roa":-0.0056007200925833325,"gross_margin":1.0,"total_equity":7450000000.0,"total_assets":69991000000.0}],"current_price":24.24,"change_pct":-0.9,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-09-08","close":23.99},{"date":"2022-09-09","close":17.1645},{"date":"2022-09-13","close":16.0908},{"date":"2022-09-16","close":15.9813},{"date":"2022-09-19","close":15.8425},{"date":"2022-09-20","close":15.5284},{"date":"2022-09-21","close":15.5576},{"date":"2022-09-22","close":15.6307},{"date":"2022-09-23","close":15.1559},{"date":"2022-09-26","close":14.8638},{"date":"2022-09-27","close":14.4255},{"date":"2022-09-28","close":14.8711},{"date":"2022-09-29","close":14.6227},{"date":"2022-09-30","close":14.389},{"date":"2022-10-03","close":14.6081},{"date":"2022-10-04","close":15.2436},{"date":"2022-10-05","close":15.3604},{"date":"2022-10-06","close":15.2582},{"date":"2022-10-07","close":15.2757},{"date":"2022-10-10","close":14.9149},{"date":"2022-10-11","close":15.0683},{"date":"2022-10-12","close":14.8126},{"date":"2022-10-13","close":14.6446},{"date":"2022-10-14","close":14.389},{"date":"2022-10-17","close":14.5278},{"date":"2022-10-18","close":14.5278},{"date":"2022-10-19","close":14.1991},{"date":"2022-10-20","close":14.0676},{"date":"2022-10-21","close":14.1918},{"date":"2022-10-24","close":14.2064},{"date":"2022-10-25","close":14.5351},{"date":"2022-10-26","close":15.0025},{"date":"2022-10-27","close":15.1924},{"date":"2022-10-28","close":15.4481},{"date":"2022-10-31","close":15.1778},{"date":"2022-11-01","close":15.2217},{"date":"2022-11-02","close":14.8272},{"date":"2022-11-03","close":14.7177},{"date":"2022-11-04","close":14.687},{"date":"2022-11-07","close":14.9587},{"date":"2022-11-08","close":15.375},{"date":"2022-11-09","close":15.2655},{"date":"2022-11-10","close":15.7475},{"date":"2022-11-11","close":15.8863},{"date":"2022-11-14","close":15.8498},{"date":"2022-11-15","close":15.7768},{"date":"2022-11-16","close":15.8352},{"date":"2022-11-17","close":15.4116},{"date":"2022-11-18","close":15.4262},{"date":"2022-11-21","close":15.5503},{"date":"2022-11-22","close":15.7768},{"date":"2022-11-23","close":15.9046},{"date":"2022-11-25","close":15.9448},{"date":"2022-11-28","close":15.8425},{"date":"2022-11-29","close":15.6672},{"date":"2022-11-30","close":15.8863},{"date":"2022-12-01","close":15.8315},{"date":"2022-12-02","close":15.8498},{"date":"2022-12-05","close":15.7402},{"date":"2022-12-06","close":15.6234},{"date":"2022-12-07","close":15.8863},{"date":"2022-12-08","close":15.9448},{"date":"2022-12-09","close":15.7256},{"date":"2022-12-12","close":15.7768},{"date":"2022-12-13","close":16.0908},{"date":"2022-12-14","close":16.1712},{"date":"2022-12-15","close":16.0032},{"date":"2022-12-16","close":15.9572},{"date":"2022-12-19","close":15.8936},{"date":"2022-12-20","close":15.9594},{"date":"2022-12-21","close":16.2661},{"date":"2022-12-22","close":16.2442},{"date":"2022-12-23","close":16.5437},{"date":"2022-12-27","close":16.2588},{"date":"2022-12-28","close":16.0105},{"date":"2022-12-29","close":16.1392},{"date":"2022-12-30","close":16.4855},{"date":"2023-01-03","close":16.3839},{"date":"2023-01-04","close":16.7565},{"date":"2023-01-05","close":16.6285},{"date":"2023-01-06","close":16.7038},{"date":"2023-01-09","close":16.5231},{"date":"2023-01-10","close":16.5382},{"date":"2023-01-11","close":16.7038},{"date":"2023-01-12","close":17.2684},{"date":"2023-01-13","close":17.2382},{"date":"2023-01-17","close":17.3135},{"date":"2023-01-18","close":17.2759},{"date":"2023-01-19","close":17.2382},{"date":"2023-01-20","close":17.3211},{"date":"2023-01-23","close":17.2533},{"date":"2023-01-24","close":17.3512},{"date":"2023-01-25","close":17.4641},{"date":"2023-01-26","close":17.7652},{"date":"2023-01-27","close":17.7652},{"date":"2023-01-30","close":17.5845},{"date":"2023-01-31","close":17.4189},{"date":"2023-02-01","close":17.5017},{"date":"2023-02-02","close":17.6899},{"date":"2023-02-03","close":17.6523},{"date":"2023-02-06","close":17.5996},{"date":"2023-02-07","close":17.5356},{"date":"2023-02-08","close":17.5431},{"date":"2023-02-09","close":17.434},{"date":"2023-02-10","close":17.4867},{"date":"2023-02-13","close":17.5394},{"date":"2023-02-14","close":17.6071},{"date":"2023-02-15","close":17.72},{"date":"2023-02-16","close":17.6259},{"date":"2023-02-17","close":17.5875},{"date":"2023-02-21","close":17.4754},{"date":"2023-02-22","close":17.4264},{"date":"2023-02-23","close":17.4114},{"date":"2023-02-24","close":17.2834},{"date":"2023-02-27","close":17.2458},{"date":"2023-02-28","close":17.2157},{"date":"2023-03-01","close":17.0501},{"date":"2023-03-02","close":17.0501},{"date":"2023-03-03","close":17.2608},{"date":"2023-03-06","close":17.0312},{"date":"2023-03-07","close":16.7264},{"date":"2023-03-08","close":17.0576},{"date":"2023-03-09","close":16.9823},{"date":"2023-03-10","close":16.621},{"date":"2023-03-13","close":16.1769},{"date":"2023-03-14","close":16.3756},{"date":"2023-03-15","close":16.1769},{"date":"2023-03-16","close":16.2597},{"date":"2023-03-17","close":16.0978},{"date":"2023-03-20","close":15.9962},{"date":"2023-03-21","close":16.5156},{"date":"2023-03-22","close":16.1844},{"date":"2023-03-23","close":15.9661},{"date":"2023-03-24","close":15.9962},{"date":"2023-03-27","close":16.2446},{"date":"2023-03-28","close":16.6661},{"date":"2023-03-29","close":16.7565},{"date":"2023-03-30","close":16.5749},{"date":"2023-03-31","close":16.7826},{"date":"2023-04-03","close":16.8904},{"date":"2023-04-04","close":16.5133},{"date":"2023-04-05","close":16.5441},{"date":"2023-04-06","close":16.3133},{"date":"2023-04-10","close":16.0824},{"date":"2023-04-11","close":16.1978},{"date":"2023-04-12","close":15.9978},{"date":"2023-04-13","close":16.144},{"date":"2023-04-14","close":16.0747},{"date":"2023-04-17","close":16.1209},{"date":"2023-04-18","close":16.3825},{"date":"2023-04-19","close":16.3286},{"date":"2023-04-20","close":16.4056},{"date":"2023-04-21","close":16.4056},{"date":"2023-04-24","close":16.621},{"date":"2023-04-25","close":16.3594},{"date":"2023-04-26","close":16.3979},{"date":"2023-04-27","close":16.5595},{"date":"2023-04-28","close":16.9058},{"date":"2023-05-01","close":16.698},{"date":"2023-05-02","close":16.6749},{"date":"2023-05-03","close":16.4364},{"date":"2023-05-04","close":16.0055},{"date":"2023-05-05","close":16.4595},{"date":"2023-05-08","close":16.2209},{"date":"2023-05-09","close":16.2748},{"date":"2023-05-10","close":16.1901},{"date":"2023-05-11","close":16.2979},{"date":"2023-05-12","close":16.3594},{"date":"2023-05-15","close":16.441},{"date":"2023-05-16","close":16.6588},{"date":"2023-05-17","close":16.8904},{"date":"2023-05-18","close":16.7711},{"date":"2023-05-19","close":16.7442},{"date":"2023-05-22","close":16.7134},{"date":"2023-05-23","close":16.8519},{"date":"2023-05-24","close":16.8904},{"date":"2023-05-25","close":16.5826},{"date":"2023-05-26","close":16.621},{"date":"2023-05-30","close":16.5518},{"date":"2023-05-31","close":16.7211},{"date":"2023-06-01","close":16.8404},{"date":"2023-06-02","close":16.8673},{"date":"2023-06-05","close":16.7657},{"date":"2023-06-06","close":16.8134},{"date":"2023-06-07","close":16.798},{"date":"2023-06-08","close":16.7903},{"date":"2023-06-09","close":16.8288},{"date":"2023-06-12","close":16.8219},{"date":"2023-06-13","close":16.8904},{"date":"2023-06-14","close":16.8327},{"date":"2023-06-15","close":16.815},{"date":"2023-06-16","close":16.875},{"date":"2023-06-20","close":17.0366},{"date":"2023-06-21","close":17.1558},{"date":"2023-06-22","close":17.1597},{"date":"2023-06-23","close":17.1597},{"date":"2023-06-26","close":17.1982},{"date":"2023-06-27","close":17.0827},{"date":"2023-06-28","close":17.1689},{"date":"2023-06-29","close":17.257},{"date":"2023-06-30","close":17.6896},{"date":"2023-07-03","close":17.5402},{"date":"2023-07-05","close":17.4615},{"date":"2023-07-06","close":17.4301},{"date":"2023-07-07","close":17.493},{"date":"2023-07-10","close":17.5087},{"date":"2023-07-11","close":17.5087},{"date":"2023-07-12","close":17.6818},{"date":"2023-07-13","close":17.6346},{"date":"2023-07-14","close":17.6188},{"date":"2023-07-17","close":17.6896},{"date":"2023-07-18","close":17.6503},{"date":"2023-07-19","close":17.6346},{"date":"2023-07-20","close":17.548},{"date":"2023-07-21","close":17.5716},{"date":"2023-07-24","close":17.6975},{"date":"2023-07-25","close":17.4615},{"date":"2023-07-26","close":17.5638},{"date":"2023-07-27","close":17.4694},{"date":"2023-07-28","close":17.5087},{"date":"2023-07-31","close":17.6975},{"date":"2023-08-01","close":17.6424},{"date":"2023-08-02","close":17.6975},{"date":"2023-08-03","close":17.7604},{"date":"2023-08-04","close":17.8155},{"date":"2023-08-07","close":17.9649},{"date":"2023-08-08","close":18.0593},{"date":"2023-08-09","close":18.02},{"date":"2023-08-10","close":17.9335},{"date":"2023-08-11","close":17.6818},{"date":"2023-08-14","close":17.7447},{"date":"2023-08-15","close":17.5087},{"date":"2023-08-16","close":17.6267},{"date":"2023-08-17","close":17.3829},{"date":"2023-08-18","close":17.5009},{"date":"2023-08-21","close":17.3986},{"date":"2023-08-22","close":17.4198},{"date":"2023-08-23","close":17.5874},{"date":"2023-08-24","close":17.4049},{"date":"2023-08-25","close":17.3986},{"date":"2023-08-28","close":17.4222},{"date":"2023-08-29","close":17.611},{"date":"2023-08-30","close":17.6739},{"date":"2023-08-31","close":17.7447},{"date":"2023-09-01","close":17.784},{"date":"2023-09-05","close":17.6188},{"date":"2023-09-06","close":17.4615},{"date":"2023-09-07","close":17.5874},{"date":"2023-09-08","close":17.4222},{"date":"2023-09-11","close":17.4301},{"date":"2023-09-12","close":17.4222},{"date":"2023-09-13","close":17.493},{"date":"2023-09-14","close":17.6503},{"date":"2023-09-15","close":17.6582},{"date":"2023-09-18","close":17.6424},{"date":"2023-09-19","close":17.7368},{"date":"2023-09-20","close":17.8627},{"date":"2023-09-21","close":17.5245},{"date":"2023-09-22","close":17.5402},{"date":"2023-09-25","close":17.5716},{"date":"2023-09-26","close":17.5323},{"date":"2023-09-27","close":17.5245},{"date":"2023-09-28","close":17.592},{"date":"2023-09-29","close":17.6563},{"date":"2023-10-02","close":17.4714},{"date":"2023-10-03","close":17.1361},{"date":"2023-10-04","close":17.2061},{"date":"2023-10-05","close":17.2543},{"date":"2023-10-06","close":17.0453},{"date":"2023-10-09","close":17.0919},{"date":"2023-10-10","close":17.0211},{"date":"2023-10-11","close":17.1015},{"date":"2023-10-12","close":17.1257},{"date":"2023-10-13","close":17.1096},{"date":"2023-10-16","close":17.1417},{"date":"2023-10-17","close":17.0453},{"date":"2023-10-18","close":17.0051},{"date":"2023-10-19","close":17.0131},{"date":"2023-10-20","close":17.1659},{"date":"2023-10-23","close":17.0453},{"date":"2023-10-24","close":16.8201},{"date":"2023-10-25","close":16.5749},{"date":"2023-10-26","close":16.2895},{"date":"2023-10-27","close":16.0081},{"date":"2023-10-30","close":15.9598},{"date":"2023-10-31","close":16.3458},{"date":"2023-11-01","close":16.804},{"date":"2023-11-02","close":16.804},{"date":"2023-11-03","close":17.0453},{"date":"2023-11-06","close":17.1257},{"date":"2023-11-07","close":16.9592},{"date":"2023-11-08","close":16.9488},{"date":"2023-11-09","close":16.8201},{"date":"2023-11-10","close":16.5548},{"date":"2023-11-13","close":16.5548},{"date":"2023-11-14","close":16.8121},{"date":"2023-11-15","close":16.8844},{"date":"2023-11-16","close":16.997},{"date":"2023-11-17","close":17.0292},{"date":"2023-11-20","close":17.0533},{"date":"2023-11-21","close":16.8282},{"date":"2023-11-22","close":16.8442},{"date":"2023-11-24","close":16.804},{"date":"2023-11-27","close":16.8121},{"date":"2023-11-28","close":16.9005},{"date":"2023-11-29","close":16.9005},{"date":"2023-11-30","close":17.0774},{"date":"2023-12-01","close":17.2784},{"date":"2023-12-04","close":17.3427},{"date":"2023-12-05","close":17.3267},{"date":"2023-12-06","close":17.2704},{"date":"2023-12-07","close":17.5116},{"date":"2023-12-08","close":17.4955},{"date":"2023-12-11","close":17.6081},{"date":"2023-12-12","close":17.5035},{"date":"2023-12-13","close":17.5116},{"date":"2023-12-14","close":17.7287},{"date":"2023-12-15","close":17.9136},{"date":"2023-12-18","close":17.7126},{"date":"2023-12-19","close":17.8332},{"date":"2023-12-20","close":17.5116},{"date":"2023-12-21","close":17.6885},{"date":"2023-12-22","close":17.9538},{"date":"2023-12-26","close":18.1307},{"date":"2023-12-27","close":18.0101},{"date":"2023-12-28","close":18.1613},{"date":"2023-12-29","close":17.7668},{"date":"2024-01-02","close":17.9065},{"date":"2024-01-03","close":17.8983},{"date":"2024-01-04","close":17.9312},{"date":"2024-01-05","close":17.9312},{"date":"2024-01-08","close":18.0462},{"date":"2024-01-09","close":18.1613},{"date":"2024-01-10","close":18.2024},{"date":"2024-01-11","close":18.1695},{"date":"2024-01-12","close":18.227},{"date":"2024-01-16","close":18.2435},{"date":"2024-01-17","close":18.1859},{"date":"2024-01-18","close":18.112},{"date":"2024-01-19","close":18.1777},{"date":"2024-01-22","close":18.2599},{"date":"2024-01-23","close":18.3092},{"date":"2024-01-24","close":18.301},{"date":"2024-01-25","close":18.3667},{"date":"2024-01-26","close":18.4653},{"date":"2024-01-29","close":18.5722},{"date":"2024-01-30","close":18.753},{"date":"2024-01-31","close":18.6626},{"date":"2024-02-01","close":18.7201},{"date":"2024-02-02","close":18.7365},{"date":"2024-02-05","close":18.7037},{"date":"2024-02-06","close":18.942},{"date":"2024-02-07","close":18.9009},{"date":"2024-02-08","close":18.9009},{"date":"2024-02-09","close":18.9009},{"date":"2024-02-12","close":19.1392},{"date":"2024-02-13","close":18.8212},{"date":"2024-02-14","close":18.7941},{"date":"2024-02-15","close":19.0488},{"date":"2024-02-16","close":19.2214},{"date":"2024-02-20","close":19.0242},{"date":"2024-02-21","close":19.1063},{"date":"2024-02-22","close":19.2049},{"date":"2024-02-23","close":19.1063},{"date":"2024-02-26","close":19.2707},{"date":"2024-02-27","close":19.1474},{"date":"2024-02-28","close":19.1063},{"date":"2024-02-29","close":18.9584},{"date":"2024-03-01","close":19.1228},{"date":"2024-03-04","close":19.0735},{"date":"2024-03-05","close":19.0652},{"date":"2024-03-06","close":19.3118},{"date":"2024-03-07","close":19.32},{"date":"2024-03-08","close":19.5912},{"date":"2024-03-11","close":19.5747},{"date":"2024-03-12","close":19.6405},{"date":"2024-03-13","close":19.7227},{"date":"2024-03-14","close":19.6158},{"date":"2024-03-15","close":19.7638},{"date":"2024-03-18","close":19.6405},{"date":"2024-03-19","close":19.772},{"date":"2024-03-20","close":19.8542},{"date":"2024-03-21","close":19.8788},{"date":"2024-03-22","close":19.9281},{"date":"2024-03-25","close":20.0514},{"date":"2024-03-26","close":19.8624},{"date":"2024-03-27","close":19.8788},{"date":"2024-03-28","close":19.9576},{"date":"2024-04-01","close":20.1253},{"date":"2024-04-02","close":20.1253},{"date":"2024-04-03","close":19.8067},{"date":"2024-04-04","close":19.7832},{"date":"2024-04-05","close":19.5467},{"date":"2024-04-08","close":19.5467},{"date":"2024-04-09","close":19.6138},{"date":"2024-04-10","close":19.421},{"date":"2024-04-11","close":19.1358},{"date":"2024-04-12","close":19.161},{"date":"2024-04-15","close":18.8675},{"date":"2024-04-16","close":18.7333},{"date":"2024-04-17","close":18.8927},{"date":"2024-04-18","close":18.7836},{"date":"2024-04-19","close":19.1191},{"date":"2024-04-22","close":19.0604},{"date":"2024-04-23","close":19.4293},{"date":"2024-04-24","close":19.4126},{"date":"2024-04-25","close":19.4042},{"date":"2024-04-26","close":19.3371},{"date":"2024-04-29","close":19.3203},{"date":"2024-04-30","close":19.3539},{"date":"2024-05-01","close":19.4545},{"date":"2024-05-02","close":19.4545},{"date":"2024-05-03","close":19.2952},{"date":"2024-05-06","close":19.3706},{"date":"2024-05-07","close":19.4545},{"date":"2024-05-08","close":19.2952},{"date":"2024-05-09","close":19.3673},{"date":"2024-05-10","close":19.4251},{"date":"2024-05-13","close":19.3455},{"date":"2024-05-14","close":19.5006},{"date":"2024-05-15","close":19.6222},{"date":"2024-05-16","close":19.6138},{"date":"2024-05-17","close":19.6222},{"date":"2024-05-20","close":19.6222},{"date":"2024-05-21","close":19.6432},{"date":"2024-05-22","close":19.7731},{"date":"2024-05-23","close":19.8318},{"date":"2024-05-24","close":20.1337},{"date":"2024-05-28","close":20.335},{"date":"2024-05-29","close":20.2427},{"date":"2024-05-30","close":20.4272},{"date":"2024-05-31","close":20.335},{"date":"2024-06-03","close":20.3098},{"date":"2024-06-04","close":20.4021},{"date":"2024-06-05","close":20.2931},{"date":"2024-06-06","close":20.2847},{"date":"2024-06-07","close":20.2427},{"date":"2024-06-10","close":20.1421},{"date":"2024-06-11","close":20.1446},{"date":"2024-06-12","close":20.2092},{"date":"2024-06-13","close":20.2092},{"date":"2024-06-14","close":20.2084},{"date":"2024-06-17","close":20.1673},{"date":"2024-06-18","close":20.2302},{"date":"2024-06-20","close":20.226},{"date":"2024-06-21","close":20.3098},{"date":"2024-06-24","close":20.3098},{"date":"2024-06-25","close":20.3182},{"date":"2024-06-26","close":20.2092},{"date":"2024-06-27","close":20.2679},{"date":"2024-06-28","close":20.1589},{"date":"2024-07-01","close":20.188},{"date":"2024-07-02","close":20.2736},{"date":"2024-07-03","close":20.3745},{"date":"2024-07-05","close":20.4618},{"date":"2024-07-08","close":20.5474},{"date":"2024-07-09","close":20.5388},{"date":"2024-07-10","close":20.556},{"date":"2024-07-11","close":20.5645},{"date":"2024-07-12","close":20.7528},{"date":"2024-07-15","close":20.6672},{"date":"2024-07-16","close":20.7614},{"date":"2024-07-17","close":20.7186},{"date":"2024-07-18","close":20.6244},{"date":"2024-07-19","close":20.6415},{"date":"2024-07-22","close":20.5388},{"date":"2024-07-23","close":20.3335},{"date":"2024-07-24","close":20.3335},{"date":"2024-07-25","close":20.4524},{"date":"2024-07-26","close":20.4995},{"date":"2024-07-29","close":20.4516},{"date":"2024-07-30","close":20.4362},{"date":"2024-07-31","close":20.9154},{"date":"2024-08-01","close":20.8897},{"date":"2024-08-02","close":20.4362},{"date":"2024-08-05","close":20.2051},{"date":"2024-08-06","close":20.4105},{"date":"2024-08-07","close":20.4618},{"date":"2024-08-08","close":20.4618},{"date":"2024-08-09","close":20.4704},{"date":"2024-08-12","close":20.3677},{"date":"2024-08-13","close":20.265},{"date":"2024-08-14","close":20.4019},{"date":"2024-08-15","close":20.4533},{"date":"2024-08-16","close":20.508},{"date":"2024-08-19","close":20.4875},{"date":"2024-08-20","close":20.4533},{"date":"2024-08-21","close":20.4533},{"date":"2024-08-22","close":20.419},{"date":"2024-08-23","close":20.4447},{"date":"2024-08-26","close":20.5731},{"date":"2024-08-27","close":20.5816},{"date":"2024-08-28","close":20.5731},{"date":"2024-08-29","close":20.5816},{"date":"2024-08-30","close":20.5816},{"date":"2024-09-03","close":20.6758},{"date":"2024-09-04","close":20.7015},{"date":"2024-09-05","close":20.6929},{"date":"2024-09-06","close":20.7442},{"date":"2024-09-09","close":20.787},{"date":"2024-09-10","close":20.7913},{"date":"2024-09-11","close":20.8041},{"date":"2024-09-12","close":20.8213},{"date":"2024-09-13","close":20.8983},{"date":"2024-09-16","close":20.71},{"date":"2024-09-17","close":20.7186},{"date":"2024-09-18","close":20.633},{"date":"2024-09-19","close":20.7699},{"date":"2024-09-20","close":20.8726},{"date":"2024-09-23","close":21.0095},{"date":"2024-09-24","close":21.1379},{"date":"2024-09-25","close":21.0951},{"date":"2024-09-26","close":21.1721},{"date":"2024-09-27","close":21.3005},{"date":"2024-09-30","close":21.3262},{"date":"2024-10-01","close":21.5592},{"date":"2024-10-02","close":21.6962},{"date":"2024-10-03","close":21.6962},{"date":"2024-10-04","close":21.8359},{"date":"2024-10-07","close":21.7748},{"date":"2024-10-08","close":21.7137},{"date":"2024-10-09","close":21.8009},{"date":"2024-10-10","close":21.7311},{"date":"2024-10-11","close":21.8184},{"date":"2024-10-14","close":21.8524},{"date":"2024-10-15","close":21.862},{"date":"2024-10-16","close":22.1413},{"date":"2024-10-17","close":22.246},{"date":"2024-10-18","close":22.0802},{"date":"2024-10-21","close":21.9057},{"date":"2024-10-22","close":21.8533},{"date":"2024-10-23","close":21.7399},{"date":"2024-10-24","close":22.0191},{"date":"2024-10-25","close":21.9755},{"date":"2024-10-28","close":22.1326},{"date":"2024-10-29","close":22.0977},{"date":"2024-10-30","close":22.15},{"date":"2024-10-31","close":22.1675},{"date":"2024-11-01","close":22.1177},{"date":"2024-11-04","close":22.15},{"date":"2024-11-05","close":22.2286},{"date":"2024-11-06","close":22.2111},{"date":"2024-11-07","close":22.1151},{"date":"2024-11-08","close":22.0802},{"date":"2024-11-11","close":22.0261},{"date":"2024-11-12","close":21.9231},{"date":"2024-11-13","close":21.958},{"date":"2024-11-14","close":21.9493},{"date":"2024-11-15","close":21.9711},{"date":"2024-11-18","close":22.0279},{"date":"2024-11-19","close":22.0191},{"date":"2024-11-20","close":21.9406},{"date":"2024-11-21","close":21.9493},{"date":"2024-11-22","close":22.054},{"date":"2024-11-25","close":22.3333},{"date":"2024-11-26","close":22.0366},{"date":"2024-11-27","close":21.9406},{"date":"2024-11-29","close":22.0104},{"date":"2024-12-02","close":21.9668},{"date":"2024-12-03","close":21.9624},{"date":"2024-12-04","close":21.9406},{"date":"2024-12-05","close":21.958},{"date":"2024-12-06","close":21.9842},{"date":"2024-12-09","close":21.9929},{"date":"2024-12-10","close":21.9929},{"date":"2024-12-11","close":21.9057},{"date":"2024-12-12","close":22.0104},{"date":"2024-12-13","close":21.9319},{"date":"2024-12-16","close":22.0453},{"date":"2024-12-17","close":22.054},{"date":"2024-12-18","close":21.9249},{"date":"2024-12-19","close":22.0628},{"date":"2024-12-20","close":22.0279},{"date":"2024-12-23","close":22.1151},{"date":"2024-12-24","close":21.8769},{"date":"2024-12-26","close":21.8184},{"date":"2024-12-27","close":21.7748},{"date":"2024-12-30","close":22.0453},{"date":"2024-12-31","close":22.9475},{"date":"2025-01-02","close":22.4404},{"date":"2025-01-03","close":22.3425},{"date":"2025-01-06","close":22.3514},{"date":"2025-01-07","close":22.3158},{"date":"2025-01-08","close":22.0311},{"date":"2025-01-10","close":21.7285},{"date":"2025-01-13","close":21.7997},{"date":"2025-01-14","close":21.6218},{"date":"2025-01-15","close":21.7748},{"date":"2025-01-16","close":21.5328},{"date":"2025-01-17","close":21.515},{"date":"2025-01-21","close":21.7285},{"date":"2025-01-22","close":21.7019},{"date":"2025-01-23","close":21.693},{"date":"2025-01-24","close":21.8353},{"date":"2025-01-27","close":21.8843},{"date":"2025-01-28","close":22.0311},{"date":"2025-01-29","close":21.9421},{"date":"2025-01-30","close":21.9688},{"date":"2025-01-31","close":21.6129},{"date":"2025-02-03","close":21.5951},{"date":"2025-02-04","close":21.7285},{"date":"2025-02-05","close":21.8442},{"date":"2025-02-06","close":21.7641},{"date":"2025-02-07","close":21.7819},{"date":"2025-02-10","close":21.9154},{"date":"2025-02-11","close":22.0667},{"date":"2025-02-12","close":22.1556},{"date":"2025-02-13","close":22.0845},{"date":"2025-02-14","close":22.2446},{"date":"2025-02-18","close":22.3336},{"date":"2025-02-19","close":22.3781},{"date":"2025-02-20","close":22.3959},{"date":"2025-02-21","close":22.3425},{"date":"2025-02-24","close":22.4724},{"date":"2025-02-25","close":22.4671},{"date":"2025-02-26","close":22.3514},{"date":"2025-02-27","close":22.387},{"date":"2025-02-28","close":22.387},{"date":"2025-03-03","close":22.3781},{"date":"2025-03-04","close":22.4671},{"date":"2025-03-05","close":22.3781},{"date":"2025-03-06","close":22.3781},{"date":"2025-03-07","close":22.3514},{"date":"2025-03-10","close":22.3781},{"date":"2025-03-11","close":22.355},{"date":"2025-03-12","close":22.3514},{"date":"2025-03-13","close":22.3719},{"date":"2025-03-14","close":22.3914},{"date":"2025-03-17","close":22.5205},{"date":"2025-03-18","close":22.645},{"date":"2025-03-19","close":22.645},{"date":"2025-03-20","close":22.6895},{"date":"2025-03-21","close":22.645},{"date":"2025-03-24","close":22.6717},{"date":"2025-03-25","close":22.6699},{"date":"2025-03-26","close":22.6094},{"date":"2025-03-27","close":22.6895},{"date":"2025-03-28","close":22.6895},{"date":"2025-03-31","close":23.2145},{"date":"2025-04-01","close":23.1456},{"date":"2025-04-02","close":23.0277},{"date":"2025-04-03","close":22.7739},{"date":"2025-04-04","close":22.52},{"date":"2025-04-07","close":22.1121},{"date":"2025-04-08","close":22.384},{"date":"2025-04-09","close":22.1121},{"date":"2025-04-10","close":21.4684},{"date":"2025-04-11","close":20.8791},{"date":"2025-04-14","close":21.8945},{"date":"2025-04-15","close":22.0667},{"date":"2025-04-16","close":21.8854},{"date":"2025-04-17","close":21.9126},{"date":"2025-04-21","close":21.9851},{"date":"2025-04-22","close":22.0033},{"date":"2025-04-23","close":22.0758},{"date":"2025-04-24","close":22.1936},{"date":"2025-04-25","close":22.2245},{"date":"2025-04-28","close":22.2072},{"date":"2025-04-29","close":22.2752},{"date":"2025-04-30","close":22.511},{"date":"2025-05-01","close":22.6651},{"date":"2025-05-02","close":22.6823},{"date":"2025-05-05","close":22.6288},{"date":"2025-05-06","close":22.8373},{"date":"2025-05-07","close":22.7539},{"date":"2025-05-08","close":22.8373},{"date":"2025-05-09","close":22.7557},{"date":"2025-05-12","close":22.7104},{"date":"2025-05-13","close":22.9371},{"date":"2025-05-14","close":23.0187},{"date":"2025-05-15","close":22.8464},{"date":"2025-05-16","close":22.9643},{"date":"2025-05-19","close":22.9189},{"date":"2025-05-20","close":22.8917},{"date":"2025-05-21","close":22.8101},{"date":"2025-05-22","close":22.7739},{"date":"2025-05-23","close":22.6016},{"date":"2025-05-27","close":22.6651},{"date":"2025-05-28","close":22.647},{"date":"2025-05-29","close":22.6334},{"date":"2025-05-30","close":22.3024},{"date":"2025-06-02","close":22.2299},{"date":"2025-06-03","close":22.1665},{"date":"2025-06-04","close":22.2834},{"date":"2025-06-05","close":22.1483},{"date":"2025-06-06","close":22.2571},{"date":"2025-06-09","close":22.5019},{"date":"2025-06-10","close":22.4838},{"date":"2025-06-11","close":22.5019},{"date":"2025-06-12","close":22.5654},{"date":"2025-06-13","close":22.656},{"date":"2025-06-16","close":22.8736},{"date":"2025-06-17","close":22.8827},{"date":"2025-06-18","close":22.9008},{"date":"2025-06-20","close":22.86},{"date":"2025-06-23","close":22.9008},{"date":"2025-06-24","close":22.8827},{"date":"2025-06-25","close":22.8011},{"date":"2025-06-26","close":22.811},{"date":"2025-06-27","close":22.6923},{"date":"2025-06-30","close":22.5291},{"date":"2025-07-01","close":22.8009},{"date":"2025-07-02","close":22.8749},{"date":"2025-07-03","close":22.8009},{"date":"2025-07-07","close":22.8009},{"date":"2025-07-08","close":22.8009},{"date":"2025-07-09","close":22.8379},{"date":"2025-07-10","close":22.8841},{"date":"2025-07-11","close":22.8841},{"date":"2025-07-14","close":22.8194},{"date":"2025-07-15","close":22.8749},{"date":"2025-07-16","close":22.8379},{"date":"2025-07-17","close":23.1245},{"date":"2025-07-18","close":22.9221},{"date":"2025-07-21","close":23.0968},{"date":"2025-07-22","close":22.9211},{"date":"2025-07-23","close":22.8841},{"date":"2025-07-24","close":22.8841},{"date":"2025-07-25","close":23.0228},{"date":"2025-07-28","close":22.9886},{"date":"2025-07-29","close":23.0968},{"date":"2025-07-30","close":23.1985},{"date":"2025-07-31","close":23.1153},{"date":"2025-08-01","close":23.1625},{"date":"2025-08-04","close":23.5129},{"date":"2025-08-05","close":23.4334},{"date":"2025-08-06","close":23.3465},{"date":"2025-08-07","close":23.291},{"date":"2025-08-08","close":23.2845},{"date":"2025-08-11","close":23.2078},{"date":"2025-08-12","close":23.3141},{"date":"2025-08-13","close":23.2078},{"date":"2025-08-14","close":23.4019},{"date":"2025-08-15","close":23.328},{"date":"2025-08-18","close":23.2632},{"date":"2025-08-19","close":23.2632},{"date":"2025-08-20","close":23.3002},{"date":"2025-08-21","close":23.3002},{"date":"2025-08-22","close":23.3095},{"date":"2025-08-25","close":23.3649},{"date":"2025-08-26","close":23.3187},{"date":"2025-08-27","close":23.3085},{"date":"2025-08-28","close":23.3002},{"date":"2025-08-29","close":23.1338},{"date":"2025-09-02","close":23.2447},{"date":"2025-09-03","close":23.1717},{"date":"2025-09-04","close":23.2632},{"date":"2025-09-05","close":23.4112},{"date":"2025-09-08","close":23.3465},{"date":"2025-09-09","close":23.2817},{"date":"2025-09-10","close":23.254},{"date":"2025-09-11","close":23.2817},{"date":"2025-09-12","close":23.2447},{"date":"2025-09-15","close":23.2309},{"date":"2025-09-16","close":23.2263},{"date":"2025-09-17","close":23.2263},{"date":"2025-09-18","close":23.2447},{"date":"2025-09-19","close":23.3002},{"date":"2025-09-22","close":23.2771},{"date":"2025-09-23","close":23.3372},{"date":"2025-09-24","close":23.143},{"date":"2025-09-25","close":23.1523},{"date":"2025-09-26","close":23.2817},{"date":"2025-09-29","close":23.3187},{"date":"2025-09-30","close":23.2817},{"date":"2025-10-01","close":23.3609},{"date":"2025-10-02","close":23.5353},{"date":"2025-10-03","close":23.4552},{"date":"2025-10-06","close":23.4646},{"date":"2025-10-07","close":23.4081},{"date":"2025-10-08","close":23.4222},{"date":"2025-10-09","close":23.6155},{"date":"2025-10-10","close":23.3091},{"date":"2025-10-13","close":23.1535},{"date":"2025-10-14","close":23.2572},{"date":"2025-10-15","close":23.2497},{"date":"2025-10-16","close":23.0112},{"date":"2025-10-17","close":23.2761},{"date":"2025-10-20","close":23.1818},{"date":"2025-10-21","close":23.0781},{"date":"2025-10-22","close":23.1771},{"date":"2025-10-23","close":23.1771},{"date":"2025-10-24","close":23.2007},{"date":"2025-10-27","close":23.2195},{"date":"2025-10-28","close":23.2572},{"date":"2025-10-29","close":23.2855},{"date":"2025-10-30","close":23.2619},{"date":"2025-10-31","close":23.2855},{"date":"2025-11-03","close":23.2054},{"date":"2025-11-04","close":23.1582},{"date":"2025-11-05","close":23.1347},{"date":"2025-11-06","close":23.0583},{"date":"2025-11-07","close":23.0753},{"date":"2025-11-10","close":23.0687},{"date":"2025-11-11","close":23.0875},{"date":"2025-11-12","close":23.0734},{"date":"2025-11-13","close":23.097},{"date":"2025-11-14","close":23.0404},{"date":"2025-11-17","close":23.0498},{"date":"2025-11-18","close":22.9555},{"date":"2025-11-19","close":22.9555},{"date":"2025-11-20","close":22.9122},{"date":"2025-11-21","close":23.0687},{"date":"2025-11-24","close":23.1818},{"date":"2025-11-25","close":23.3421},{"date":"2025-11-26","close":23.2949},{"date":"2025-11-28","close":23.3044},{"date":"2025-12-01","close":23.2478},{"date":"2025-12-02","close":23.3609},{"date":"2025-12-03","close":23.3703},{"date":"2025-12-04","close":23.4175},{"date":"2025-12-05","close":23.4269},{"date":"2025-12-08","close":23.5777},{"date":"2025-12-09","close":23.5212},{"date":"2025-12-10","close":23.3798},{"date":"2025-12-11","close":23.4552},{"date":"2025-12-12","close":23.3524},{"date":"2025-12-15","close":23.5212},{"date":"2025-12-16","close":23.474},{"date":"2025-12-17","close":23.3232},{"date":"2025-12-18","close":23.5306},{"date":"2025-12-19","close":23.4363},{"date":"2025-12-22","close":23.4467},{"date":"2025-12-23","close":23.5306},{"date":"2025-12-24","close":23.5872},{"date":"2025-12-26","close":23.5212},{"date":"2025-12-29","close":23.5683},{"date":"2025-12-30","close":23.5777},{"date":"2025-12-31","close":23.7931},{"date":"2026-01-02","close":23.745},{"date":"2026-01-05","close":23.7354},{"date":"2026-01-06","close":23.7162},{"date":"2026-01-07","close":23.7402},{"date":"2026-01-08","close":23.7739},{"date":"2026-01-09","close":23.7835},{"date":"2026-01-12","close":23.697},{"date":"2026-01-13","close":23.7642},{"date":"2026-01-14","close":23.7171},{"date":"2026-01-15","close":23.8988},{"date":"2026-01-16","close":23.8508},{"date":"2026-01-20","close":23.7835},{"date":"2026-01-21","close":23.8796},{"date":"2026-01-22","close":23.9757},{"date":"2026-01-23","close":24.0911},{"date":"2026-01-26","close":24.0719},{"date":"2026-01-27","close":24.0719},{"date":"2026-01-28","close":24.0046},{"date":"2026-01-29","close":24.0719},{"date":"2026-01-30","close":24.1392},{"date":"2026-02-02","close":24.0863},{"date":"2026-02-03","close":24.0238},{"date":"2026-02-04","close":24.0815},{"date":"2026-02-05","close":24.0526},{"date":"2026-02-06","close":24.0911},{"date":"2026-02-09","close":24.0334},{"date":"2026-02-10","close":24.0142},{"date":"2026-02-11","close":23.9084},{"date":"2026-02-12","close":23.9373},{"date":"2026-02-13","close":24.0623},{"date":"2026-02-17","close":24.1488},{"date":"2026-02-18","close":24.1872},{"date":"2026-02-19","close":24.2161},{"date":"2026-02-20","close":24.1872},{"date":"2026-02-23","close":24.2161},{"date":"2026-02-24","close":24.1392},{"date":"2026-02-25","close":24.1296},{"date":"2026-02-26","close":24.2257},{"date":"2026-02-27","close":24.1776},{"date":"2026-03-02","close":24.2161},{"date":"2026-03-03","close":24.2065},{"date":"2026-03-04","close":24.2257},{"date":"2026-03-05","close":24.2257},{"date":"2026-03-06","close":24.2257},{"date":"2026-03-09","close":24.2449},{"date":"2026-03-10","close":24.2545},{"date":"2026-03-11","close":24.1392},{"date":"2026-03-12","close":24.2065},{"date":"2026-03-13","close":24.1968},{"date":"2026-03-16","close":24.1776},{"date":"2026-03-17","close":24.1776},{"date":"2026-03-18","close":24.168},{"date":"2026-03-19","close":24.0719},{"date":"2026-03-20","close":24.0046},{"date":"2026-03-23","close":24.0815},{"date":"2026-03-24","close":24.1488},{"date":"2026-03-25","close":24.1296},{"date":"2026-03-26","close":24.0815},{"date":"2026-03-27","close":23.7642},{"date":"2026-03-30","close":23.9373},{"date":"2026-03-31","close":23.5912},{"date":"2026-04-01","close":23.752},{"date":"2026-04-02","close":23.6344},{"date":"2026-04-06","close":23.448},{"date":"2026-04-07","close":23.2225},{"date":"2026-04-08","close":23.3892},{"date":"2026-04-09","close":23.5853},{"date":"2026-04-10","close":23.7128},{"date":"2026-04-13","close":23.8109},{"date":"2026-04-14","close":23.8991},{"date":"2026-04-15","close":23.9678},{"date":"2026-04-16","close":23.8697},{"date":"2026-04-17","close":24.0237},{"date":"2026-04-20","close":24.0276},{"date":"2026-04-21","close":24.1737},{"date":"2026-04-22","close":24.3601},{"date":"2026-04-23","close":24.4679},{"date":"2026-04-24","close":24.4189},{"date":"2026-04-27","close":24.4189},{"date":"2026-04-28","close":24.4974},{"date":"2026-04-29","close":24.517},{"date":"2026-04-30","close":24.517},{"date":"2026-05-01","close":24.5807},{"date":"2026-05-04","close":24.517},{"date":"2026-05-05","close":24.5562},{"date":"2026-05-06","close":24.4287},{"date":"2026-05-07","close":24.3355},{"date":"2026-05-08","close":24.514},{"date":"2026-05-11","close":24.4581},{"date":"2026-05-12","close":24.6739},{"date":"2026-05-13","close":24.615},{"date":"2026-05-14","close":24.5366},{"date":"2026-05-15","close":24.4091},{"date":"2026-05-18","close":24.4777},{"date":"2026-05-19","close":24.5268},{"date":"2026-05-20","close":24.517},{"date":"2026-05-21","close":24.4287},{"date":"2026-05-22","close":24.3601},{"date":"2026-05-26","close":24.4434},{"date":"2026-05-27","close":24.466},{"date":"2026-05-28","close":24.6052},{"date":"2026-05-29","close":24.5856},{"date":"2026-06-01","close":24.6837},{"date":"2026-06-02","close":24.566},{"date":"2026-06-03","close":24.615},{"date":"2026-06-04","close":24.566},{"date":"2026-06-05","close":24.6641},{"date":"2026-06-08","close":24.6562},{"date":"2026-06-09","close":24.7229},{"date":"2026-06-10","close":24.5807},{"date":"2026-06-11","close":24.5395},{"date":"2026-06-12","close":24.4728},{"date":"2026-06-15","close":24.615},{"date":"2026-06-16","close":24.6543},{"date":"2026-06-17","close":24.6346},{"date":"2026-06-18","close":24.517},{"date":"2026-06-22","close":24.5268},{"date":"2026-06-23","close":24.3306},{"date":"2026-06-24","close":24.4385},{"date":"2026-06-25","close":24.4483},{"date":"2026-06-26","close":24.517},{"date":"2026-06-29","close":24.6052},{"date":"2026-06-30","close":24.566},{"date":"2026-07-01","close":24.78},{"date":"2026-07-02","close":24.85},{"date":"2026-07-06","close":24.813},{"date":"2026-07-07","close":24.998},{"date":"2026-07-08","close":24.81},{"date":"2026-07-09","close":24.81},{"date":"2026-07-10","close":24.91},{"date":"2026-07-13","close":24.88},{"date":"2026-07-14","close":24.85},{"date":"2026-07-15","close":24.84},{"date":"2026-07-16","close":24.83},{"date":"2026-07-17","close":24.82},{"date":"2026-07-20","close":24.73},{"date":"2026-07-21","close":24.835},{"date":"2026-07-22","close":24.78},{"date":"2026-07-23","close":24.73},{"date":"2026-07-24","close":24.85},{"date":"2026-07-27","close":24.96},{"date":"2026-07-28","close":24.96},{"date":"2026-07-29","close":24.94},{"date":"2026-07-30","close":24.98},{"date":"2026-07-31","close":24.99},{"date":"2026-08-03","close":25.08},{"date":"2026-08-04","close":25.1462},{"date":"2026-08-05","close":25.15},{"date":"2026-08-06","close":25.19},{"date":"2026-08-07","close":25.29},{"date":"2026-08-10","close":25.23},{"date":"2026-08-11","close":25.24},{"date":"2026-08-12","close":25.24},{"date":"2026-08-13","close":25.125},{"date":"2026-08-14","close":25.0297},{"date":"2026-08-17","close":24.91},{"date":"2026-08-18","close":24.93},{"date":"2026-08-19","close":25.0014},{"date":"2026-08-20","close":25.15},{"date":"2026-08-21","close":25.04},{"date":"2026-08-24","close":25.09},{"date":"2026-08-25","close":25.1901},{"date":"2026-08-26","close":25.21},{"date":"2026-08-27","close":25.32},{"date":"2026-08-28","close":25.392},{"date":"2026-08-31","close":25.47},{"date":"2026-09-01","close":25.2678},{"date":"2026-09-02","close":25.2667},{"date":"2026-09-03","close":25.2999},{"date":"2026-09-04","close":25.45},{"date":"2026-09-08","close":25.37},{"date":"2026-09-09","close":25.25},{"date":"2026-09-10","close":25.16},{"date":"2026-09-11","close":25.12},{"date":"2026-09-14","close":25.23},{"date":"2026-09-15","close":25.2454},{"date":"2026-09-16","close":25.25},{"date":"2026-09-17","close":25.27},{"date":"2026-09-18","close":25.38},{"date":"2026-09-21","close":25.3044},{"date":"2026-09-22","close":25.33},{"date":"2026-09-23","close":25.37},{"date":"2026-09-24","close":25.38},{"date":"2026-09-25","close":25.47},{"date":"2026-09-28","close":24.9334},{"date":"2026-09-29","close":24.953},{"date":"2026-09-30","close":25.0708},{"date":"2026-10-01","close":25.34},{"date":"2026-10-02","close":25.2129},{"date":"2026-10-05","close":25.12},{"date":"2026-10-06","close":25.15},{"date":"2026-10-07","close":24.72},{"date":"2026-10-08","close":24.875},{"date":"2026-10-09","close":24.97},{"date":"2026-10-12","close":24.8101},{"date":"2026-10-13","close":25.0},{"date":"2026-10-14","close":24.93},{"date":"2026-10-15","close":25.005},{"date":"2026-10-16","close":25.07},{"date":"2026-10-19","close":24.89},{"date":"2026-10-20","close":24.8054},{"date":"2026-10-21","close":24.46},{"date":"2026-10-22","close":24.24}],"chart_data":[{"date":"2024-10-23","open":21.78,"high":21.91,"low":21.72,"close":21.74,"volume":9754,"rsi_14":51.52,"sma_20":25.0,"sma_60":24.41,"sma_120":24.14},{"date":"2024-10-24","open":21.77,"high":22.02,"low":21.7,"close":22.02,"volume":14584,"rsi_14":55.8,"sma_20":25.02,"sma_60":24.42,"sma_120":24.16},{"date":"2024-10-25","open":22.04,"high":22.04,"low":21.82,"close":21.98,"volume":10493,"rsi_14":56.43,"sma_20":25.04,"sma_60":24.43,"sma_120":24.17},{"date":"2024-10-28","open":21.98,"high":22.16,"low":21.98,"close":22.13,"volume":9784,"rsi_14":62.63,"sma_20":25.06,"sma_60":24.46,"sma_120":24.19},{"date":"2024-10-29","open":22.06,"high":22.15,"low":21.91,"close":22.1,"volume":20139,"rsi_14":59.24,"sma_20":25.09,"sma_60":24.48,"sma_120":24.21},{"date":"2024-10-30","open":22.14,"high":22.15,"low":22.06,"close":22.15,"volume":2389,"rsi_14":63.19,"sma_20":25.12,"sma_60":24.51,"sma_120":24.23},{"date":"2024-10-31","open":22.04,"high":22.18,"low":21.92,"close":22.17,"volume":23995,"rsi_14":61.5,"sma_20":25.14,"sma_60":24.54,"sma_120":24.25},{"date":"2024-11-01","open":22.16,"high":22.21,"low":22.12,"close":22.12,"volume":1672,"rsi_14":58.65,"sma_20":25.16,"sma_60":24.56,"sma_120":24.27},{"date":"2024-11-04","open":22.12,"high":22.23,"low":22.12,"close":22.15,"volume":2934,"rsi_14":59.25,"sma_20":25.18,"sma_60":24.58,"sma_120":24.28},{"date":"2024-11-05","open":22.17,"high":22.25,"low":22.1,"close":22.23,"volume":7292,"rsi_14":53.22,"sma_20":25.21,"sma_60":24.61,"sma_120":24.3},{"date":"2024-11-06","open":22.21,"high":22.33,"low":21.91,"close":22.21,"volume":9359,"rsi_14":48.62,"sma_20":25.24,"sma_60":24.64,"sma_120":24.32},{"date":"2024-11-07","open":22.08,"high":22.2,"low":22.06,"close":22.12,"volume":8559,"rsi_14":51.46,"sma_20":25.26,"sma_60":24.67,"sma_120":24.34},{"date":"2024-11-08","open":22.15,"high":22.29,"low":22.08,"close":22.08,"volume":4697,"rsi_14":58.24,"sma_20":25.27,"sma_60":24.69,"sma_120":24.35},{"date":"2024-11-11","open":22.05,"high":22.15,"low":22.03,"close":22.03,"volume":3402,"rsi_14":58.13,"sma_20":25.28,"sma_60":24.71,"sma_120":24.37},{"date":"2024-11-12","open":21.91,"high":22.08,"low":21.91,"close":21.92,"volume":7449,"rsi_14":58.72,"sma_20":25.29,"sma_60":24.73,"sma_120":24.38},{"date":"2024-11-13","open":21.93,"high":22.01,"low":21.91,"close":21.96,"volume":11628,"rsi_14":46.21,"sma_20":25.28,"sma_60":24.75,"sma_120":24.39},{"date":"2024-11-14","open":22.05,"high":22.05,"low":21.95,"close":21.95,"volume":4361,"rsi_14":48.3,"sma_20":25.26,"sma_60":24.77,"sma_120":24.4},{"date":"2024-11-15","open":21.97,"high":22.0,"low":21.95,"close":21.97,"volume":8280,"rsi_14":37.32,"sma_20":25.25,"sma_60":24.79,"sma_120":24.41},{"date":"2024-11-18","open":21.98,"high":22.08,"low":21.91,"close":22.03,"volume":21288,"rsi_14":44.7,"sma_20":25.26,"sma_60":24.82,"sma_120":24.42},{"date":"2024-11-19","open":22.0,"high":22.02,"low":21.92,"close":22.02,"volume":12175,"rsi_14":39.35,"sma_20":25.27,"sma_60":24.84,"sma_120":24.43},{"date":"2024-11-20","open":21.99,"high":21.99,"low":21.91,"close":21.94,"volume":3896,"rsi_14":33.21,"sma_20":25.28,"sma_60":24.85,"sma_120":24.43},{"date":"2024-11-21","open":21.92,"high":22.08,"low":21.92,"close":21.95,"volume":8198,"rsi_14":36.73,"sma_20":25.28,"sma_60":24.87,"sma_120":24.44},{"date":"2024-11-22","open":21.91,"high":22.08,"low":21.91,"close":22.05,"volume":13203,"rsi_14":43.21,"sma_20":25.28,"sma_60":24.89,"sma_120":24.45},{"date":"2024-11-25","open":22.06,"high":22.33,"low":22.0,"close":22.33,"volume":12407,"rsi_14":55.76,"sma_20":25.29,"sma_60":24.92,"sma_120":24.46},{"date":"2024-11-26","open":22.04,"high":22.05,"low":21.91,"close":22.04,"volume":14328,"rsi_14":42.65,"sma_20":25.29,"sma_60":24.94,"sma_120":24.47},{"date":"2024-11-27","open":22.05,"high":22.09,"low":21.93,"close":21.94,"volume":9815,"rsi_14":42.65,"sma_20":25.28,"sma_60":24.95,"sma_120":24.48},{"date":"2024-11-29","open":21.96,"high":22.11,"low":21.91,"close":22.01,"volume":9307,"rsi_14":47.14,"sma_20":25.27,"sma_60":24.97,"sma_120":24.49},{"date":"2024-12-02","open":22.03,"high":22.15,"low":21.91,"close":21.97,"volume":13135,"rsi_14":47.56,"sma_20":25.26,"sma_60":24.99,"sma_120":24.5},{"date":"2024-12-03","open":21.97,"high":22.06,"low":21.91,"close":21.96,"volume":10141,"rsi_14":51.76,"sma_20":25.25,"sma_60":25.0,"sma_120":24.51},{"date":"2024-12-04","open":22.12,"high":22.12,"low":21.91,"close":21.94,"volume":6139,"rsi_14":49.21,"sma_20":25.23,"sma_60":25.01,"sma_120":24.51},{"date":"2024-12-05","open":21.91,"high":22.12,"low":21.91,"close":21.96,"volume":19590,"rsi_14":50.39,"sma_20":25.22,"sma_60":25.03,"sma_120":24.52},{"date":"2024-12-06","open":22.06,"high":22.06,"low":21.95,"close":21.98,"volume":3243,"rsi_14":50.59,"sma_20":25.21,"sma_60":25.04,"sma_120":24.53},{"date":"2024-12-09","open":21.92,"high":22.05,"low":21.92,"close":21.99,"volume":8862,"rsi_14":48.36,"sma_20":25.2,"sma_60":25.06,"sma_120":24.54},{"date":"2024-12-10","open":21.98,"high":22.05,"low":21.91,"close":21.99,"volume":18471,"rsi_14":48.76,"sma_20":25.2,"sma_60":25.07,"sma_120":24.55},{"date":"2024-12-11","open":21.98,"high":22.05,"low":21.91,"close":21.91,"volume":9592,"rsi_14":48.36,"sma_20":25.2,"sma_60":25.09,"sma_120":24.56},{"date":"2024-12-12","open":21.99,"high":22.08,"low":21.95,"close":22.01,"volume":6860,"rsi_14":52.63,"sma_20":25.21,"sma_60":25.11,"sma_120":24.57},{"date":"2024-12-13","open":21.99,"high":22.08,"low":21.86,"close":21.93,"volume":7675,"rsi_14":44.61,"sma_20":25.2,"sma_60":25.12,"sma_120":24.57},{"date":"2024-12-16","open":21.99,"high":22.08,"low":21.99,"close":22.05,"volume":14172,"rsi_14":35.14,"sma_20":25.21,"sma_60":25.13,"sma_120":24.58},{"date":"2024-12-17","open":22.02,"high":22.07,"low":21.91,"close":22.05,"volume":9479,"rsi_14":51.28,"sma_20":25.21,"sma_60":25.15,"sma_120":24.59},{"date":"2024-12-18","open":22.07,"high":22.08,"low":21.91,"close":21.92,"volume":35969,"rsi_14":48.89,"sma_20":25.2,"sma_60":25.15,"sma_120":24.6},{"date":"2024-12-19","open":21.88,"high":22.08,"low":21.88,"close":22.06,"volume":15450,"rsi_14":53.35,"sma_20":25.21,"sma_60":25.16,"sma_120":24.62},{"date":"2024-12-20","open":22.0,"high":22.18,"low":21.95,"close":22.03,"volume":17743,"rsi_14":53.95,"sma_20":25.22,"sma_60":25.17,"sma_120":24.63},{"date":"2024-12-23","open":22.02,"high":22.13,"low":22.02,"close":22.12,"volume":20630,"rsi_14":58.92,"sma_20":25.22,"sma_60":25.18,"sma_120":24.64},{"date":"2024-12-24","open":21.98,"high":22.01,"low":21.82,"close":21.88,"volume":10672,"rsi_14":47.03,"sma_20":25.19,"sma_60":25.18,"sma_120":24.65},{"date":"2024-12-26","open":21.97,"high":22.0,"low":21.66,"close":21.82,"volume":22137,"rsi_14":43.73,"sma_20":25.18,"sma_60":25.19,"sma_120":24.66},{"date":"2024-12-27","open":21.88,"high":21.88,"low":21.65,"close":21.77,"volume":6019,"rsi_14":40.74,"sma_20":25.17,"sma_60":25.19,"sma_120":24.67},{"date":"2024-12-30","open":21.8,"high":22.05,"low":21.77,"close":22.05,"volume":14880,"rsi_14":51.88,"sma_20":25.17,"sma_60":25.2,"sma_120":24.68},{"date":"2024-12-31","open":22.08,"high":22.95,"low":22.08,"close":22.95,"volume":77373,"rsi_14":63.88,"sma_20":25.2,"sma_60":25.21,"sma_120":24.69},{"date":"2025-01-02","open":22.65,"high":22.73,"low":22.36,"close":22.44,"volume":51071,"rsi_14":52.31,"sma_20":25.21,"sma_60":25.21,"sma_120":24.7},{"date":"2025-01-03","open":22.51,"high":22.56,"low":22.3,"close":22.34,"volume":31466,"rsi_14":47.87,"sma_20":25.21,"sma_60":25.22,"sma_120":24.71},{"date":"2025-01-06","open":22.42,"high":22.42,"low":22.29,"close":22.35,"volume":14419,"rsi_14":49.8,"sma_20":25.2,"sma_60":25.22,"sma_120":24.72},{"date":"2025-01-07","open":22.27,"high":22.41,"low":22.21,"close":22.32,"volume":22172,"rsi_14":46.28,"sma_20":25.2,"sma_60":25.22,"sma_120":24.72},{"date":"2025-01-08","open":22.31,"high":22.31,"low":21.92,"close":22.03,"volume":48948,"rsi_14":40.65,"sma_20":25.18,"sma_60":25.22,"sma_120":24.73},{"date":"2025-01-10","open":21.84,"high":22.06,"low":21.72,"close":21.73,"volume":18319,"rsi_14":37.97,"sma_20":25.14,"sma_60":25.21,"sma_120":24.73},{"date":"2025-01-13","open":21.78,"high":21.86,"low":21.58,"close":21.8,"volume":25054,"rsi_14":36.27,"sma_20":25.11,"sma_60":25.2,"sma_120":24.73},{"date":"2025-01-14","open":21.77,"high":21.8,"low":21.56,"close":21.62,"volume":24905,"rsi_14":34.33,"sma_20":25.06,"sma_60":25.18,"sma_120":24.74},{"date":"2025-01-15","open":21.75,"high":21.89,"low":21.71,"close":21.77,"volume":20254,"rsi_14":35.86,"sma_20":25.03,"sma_60":25.16,"sma_120":24.75},{"date":"2025-01-16","open":21.72,"high":21.84,"low":21.53,"close":21.53,"volume":29361,"rsi_14":35.88,"sma_20":24.98,"sma_60":25.15,"sma_120":24.75},{"date":"2025-01-17","open":21.56,"high":21.67,"low":21.48,"close":21.51,"volume":30344,"rsi_14":36.44,"sma_20":24.92,"sma_60":25.13,"sma_120":24.75},{"date":"2025-01-21","open":21.58,"high":21.78,"low":21.55,"close":21.73,"volume":39078,"rsi_14":41.75,"sma_20":24.89,"sma_60":25.12,"sma_120":24.75},{"date":"2025-01-22","open":21.72,"high":21.75,"low":21.61,"close":21.7,"volume":19138,"rsi_14":35.17,"sma_20":24.84,"sma_60":25.11,"sma_120":24.76},{"date":"2025-01-23","open":21.63,"high":21.7,"low":21.61,"close":21.69,"volume":9727,"rsi_14":20.79,"sma_20":24.8,"sma_60":25.1,"sma_120":24.76},{"date":"2025-01-24","open":21.6,"high":21.84,"low":21.56,"close":21.84,"volume":12704,"rsi_14":33.03,"sma_20":24.76,"sma_60":25.09,"sma_120":24.76},{"date":"2025-01-27","open":21.79,"high":21.94,"low":21.76,"close":21.88,"volume":16722,"rsi_14":36.78,"sma_20":24.73,"sma_60":25.07,"sma_120":24.76},{"date":"2025-01-28","open":21.87,"high":22.08,"low":21.82,"close":22.03,"volume":23830,"rsi_14":41.44,"sma_20":24.72,"sma_60":25.06,"sma_120":24.77},{"date":"2025-01-29","open":22.02,"high":22.02,"low":21.86,"close":21.94,"volume":36352,"rsi_14":40.29,"sma_20":24.71,"sma_60":25.05,"sma_120":24.78},{"date":"2025-01-30","open":21.93,"high":22.1,"low":21.93,"close":21.97,"volume":13251,"rsi_14":48.13,"sma_20":24.68,"sma_60":25.04,"sma_120":24.79},{"date":"2025-01-31","open":21.91,"high":21.96,"low":21.58,"close":21.61,"volume":82580,"rsi_14":46.64,"sma_20":24.6,"sma_60":25.02,"sma_120":24.79},{"date":"2025-02-03","open":21.53,"high":21.78,"low":21.53,"close":21.6,"volume":20982,"rsi_14":43.86,"sma_20":24.56,"sma_60":25.0,"sma_120":24.79},{"date":"2025-02-04","open":21.62,"high":21.82,"low":21.62,"close":21.73,"volume":16031,"rsi_14":53.29,"sma_20":24.52,"sma_60":24.99,"sma_120":24.8},{"date":"2025-02-05","open":21.73,"high":21.88,"low":21.73,"close":21.84,"volume":25128,"rsi_14":52.2,"sma_20":24.49,"sma_60":24.97,"sma_120":24.81},{"date":"2025-02-06","open":21.84,"high":21.85,"low":21.74,"close":21.76,"volume":20136,"rsi_14":58.12,"sma_20":24.46,"sma_60":24.96,"sma_120":24.81},{"date":"2025-02-07","open":21.83,"high":21.87,"low":21.71,"close":21.78,"volume":16049,"rsi_14":59.37,"sma_20":24.45,"sma_60":24.94,"sma_120":24.82},{"date":"2025-02-10","open":21.87,"high":21.96,"low":21.81,"close":21.92,"volume":18378,"rsi_14":56.95,"sma_20":24.46,"sma_60":24.93,"sma_120":24.82},{"date":"2025-02-11","open":21.92,"high":22.13,"low":21.92,"close":22.07,"volume":17902,"rsi_14":62.42,"sma_20":24.47,"sma_60":24.93,"sma_120":24.83},{"date":"2025-02-12","open":22.07,"high":22.23,"low":22.02,"close":22.16,"volume":18023,"rsi_14":64.94,"sma_20":24.5,"sma_60":24.92,"sma_120":24.84},{"date":"2025-02-13","open":22.14,"high":22.4,"low":22.08,"close":22.08,"volume":26766,"rsi_14":58.43,"sma_20":24.52,"sma_60":24.92,"sma_120":24.84},{"date":"2025-02-14","open":22.23,"high":22.33,"low":22.2,"close":22.24,"volume":14605,"rsi_14":61.34,"sma_20":24.56,"sma_60":24.92,"sma_120":24.85},{"date":"2025-02-18","open":22.39,"high":22.4,"low":22.22,"close":22.33,"volume":15695,"rsi_14":59.88,"sma_20":24.61,"sma_60":24.91,"sma_120":24.86},{"date":"2025-02-19","open":22.39,"high":22.41,"low":22.35,"close":22.38,"volume":20567,"rsi_14":64.67,"sma_20":24.64,"sma_60":24.91,"sma_120":24.87},{"date":"2025-02-20","open":22.42,"high":22.42,"low":22.24,"close":22.4,"volume":8950,"rsi_14":64.46,"sma_20":24.68,"sma_60":24.91,"sma_120":24.88},{"date":"2025-02-21","open":22.35,"high":22.38,"low":22.34,"close":22.34,"volume":6284,"rsi_14":81.06,"sma_20":24.72,"sma_60":24.91,"sma_120":24.89},{"date":"2025-02-24","open":22.43,"high":22.5,"low":22.39,"close":22.47,"volume":15388,"rsi_14":84.09,"sma_20":24.76,"sma_60":24.91,"sma_120":24.9},{"date":"2025-02-25","open":22.53,"high":22.53,"low":22.46,"close":22.47,"volume":9170,"rsi_14":81.89,"sma_20":24.79,"sma_60":24.91,"sma_120":24.91},{"date":"2025-02-26","open":22.48,"high":22.58,"low":22.35,"close":22.35,"volume":14588,"rsi_14":71.9,"sma_20":24.81,"sma_60":24.9,"sma_120":24.92},{"date":"2025-02-27","open":22.35,"high":22.55,"low":22.35,"close":22.39,"volume":7955,"rsi_14":77.97,"sma_20":24.83,"sma_60":24.9,"sma_120":24.93},{"date":"2025-02-28","open":22.34,"high":22.46,"low":22.33,"close":22.39,"volume":15429,"rsi_14":77.62,"sma_20":24.85,"sma_60":24.9,"sma_120":24.94},{"date":"2025-03-03","open":22.37,"high":22.53,"low":22.35,"close":22.38,"volume":16278,"rsi_14":73.83,"sma_20":24.9,"sma_60":24.9,"sma_120":24.94},{"date":"2025-03-04","open":22.33,"high":22.49,"low":22.3,"close":22.47,"volume":8564,"rsi_14":72.03,"sma_20":24.95,"sma_60":24.9,"sma_120":24.95},{"date":"2025-03-05","open":22.38,"high":22.42,"low":22.34,"close":22.38,"volume":13344,"rsi_14":62.24,"sma_20":24.98,"sma_60":24.9,"sma_120":24.96},{"date":"2025-03-06","open":22.35,"high":22.47,"low":22.3,"close":22.38,"volume":14592,"rsi_14":67.53,"sma_20":25.01,"sma_60":24.9,"sma_120":24.97},{"date":"2025-03-07","open":22.33,"high":22.42,"low":22.32,"close":22.35,"volume":29455,"rsi_14":57.58,"sma_20":25.05,"sma_60":24.9,"sma_120":24.97},{"date":"2025-03-10","open":22.4,"high":22.59,"low":22.32,"close":22.38,"volume":17122,"rsi_14":53.47,"sma_20":25.08,"sma_60":24.9,"sma_120":24.98},{"date":"2025-03-11","open":22.35,"high":22.58,"low":22.35,"close":22.35,"volume":18282,"rsi_14":48.16,"sma_20":25.1,"sma_60":24.9,"sma_120":24.99},{"date":"2025-03-12","open":22.35,"high":22.42,"low":22.32,"close":22.35,"volume":13458,"rsi_14":46.33,"sma_20":25.12,"sma_60":24.9,"sma_120":24.99},{"date":"2025-03-13","open":22.38,"high":22.38,"low":22.32,"close":22.37,"volume":20153,"rsi_14":52.59,"sma_20":25.13,"sma_60":24.9,"sma_120":25.0},{"date":"2025-03-14","open":22.39,"high":22.42,"low":22.35,"close":22.39,"volume":8456,"rsi_14":41.3,"sma_20":25.15,"sma_60":24.9,"sma_120":25.01},{"date":"2025-03-17","open":22.41,"high":22.84,"low":22.41,"close":22.52,"volume":22338,"rsi_14":54.55,"sma_20":25.17,"sma_60":24.9,"sma_120":25.02},{"date":"2025-03-18","open":22.54,"high":22.81,"low":22.52,"close":22.65,"volume":5311,"rsi_14":74.63,"sma_20":25.18,"sma_60":24.9,"sma_120":25.03},{"date":"2025-03-19","open":22.6,"high":22.78,"low":22.6,"close":22.65,"volume":11584,"rsi_14":73.02,"sma_20":25.2,"sma_60":24.91,"sma_120":25.03},{"date":"2025-03-20","open":22.69,"high":22.78,"low":22.65,"close":22.69,"volume":9387,"rsi_14":75.0,"sma_20":25.21,"sma_60":24.91,"sma_120":25.04},{"date":"2025-03-21","open":22.53,"high":22.75,"low":22.53,"close":22.65,"volume":6451,"rsi_14":70.83,"sma_20":25.23,"sma_60":24.92,"sma_120":25.04},{"date":"2025-03-24","open":22.6,"high":22.73,"low":22.6,"close":22.67,"volume":4953,"rsi_14":67.69,"sma_20":25.24,"sma_60":24.92,"sma_120":25.05},{"date":"2025-03-25","open":22.6,"high":22.67,"low":22.6,"close":22.67,"volume":3570,"rsi_14":79.7,"sma_20":25.25,"sma_60":24.93,"sma_120":25.05},{"date":"2025-03-26","open":22.64,"high":22.64,"low":22.61,"close":22.61,"volume":2202,"rsi_14":70.97,"sma_20":25.27,"sma_60":24.93,"sma_120":25.06},{"date":"2025-03-27","open":22.67,"high":22.69,"low":22.6,"close":22.69,"volume":4511,"rsi_14":77.94,"sma_20":25.29,"sma_60":24.94,"sma_120":25.07},{"date":"2025-03-28","open":22.63,"high":22.8,"low":22.63,"close":22.69,"volume":15367,"rsi_14":76.92,"sma_20":25.3,"sma_60":24.95,"sma_120":25.07},{"date":"2025-03-31","open":22.68,"high":23.66,"low":22.62,"close":23.21,"volume":124134,"rsi_14":89.76,"sma_20":25.35,"sma_60":24.95,"sma_120":25.08},{"date":"2025-04-01","open":23.19,"high":23.25,"low":22.94,"close":23.15,"volume":21214,"rsi_14":61.58,"sma_20":25.36,"sma_60":24.96,"sma_120":25.08},{"date":"2025-04-02","open":22.98,"high":23.12,"low":22.92,"close":23.03,"volume":12070,"rsi_14":56.84,"sma_20":25.38,"sma_60":24.96,"sma_120":25.09},{"date":"2025-04-03","open":22.96,"high":23.04,"low":22.75,"close":22.77,"volume":19256,"rsi_14":48.95,"sma_20":25.37,"sma_60":24.96,"sma_120":25.09},{"date":"2025-04-04","open":22.75,"high":22.75,"low":22.42,"close":22.52,"volume":23935,"rsi_14":39.65,"sma_20":25.36,"sma_60":24.96,"sma_120":25.09},{"date":"2025-04-07","open":22.38,"high":22.39,"low":22.05,"close":22.11,"volume":24769,"rsi_14":29.46,"sma_20":25.32,"sma_60":24.95,"sma_120":25.08},{"date":"2025-04-08","open":22.51,"high":22.51,"low":22.09,"close":22.38,"volume":10472,"rsi_14":36.81,"sma_20":25.3,"sma_60":24.95,"sma_120":25.08},{"date":"2025-04-09","open":22.21,"high":22.22,"low":21.62,"close":22.11,"volume":69025,"rsi_14":32.27,"sma_20":25.26,"sma_60":24.95,"sma_120":25.08},{"date":"2025-04-10","open":21.98,"high":21.98,"low":21.44,"close":21.47,"volume":28963,"rsi_14":26.65,"sma_20":25.19,"sma_60":24.94,"sma_120":25.06},{"date":"2025-04-11","open":21.99,"high":21.99,"low":20.71,"close":20.88,"volume":52791,"rsi_14":22.22,"sma_20":25.08,"sma_60":24.92,"sma_120":25.04},{"date":"2025-04-14","open":20.94,"high":22.01,"low":20.94,"close":21.89,"volume":39989,"rsi_14":37.99,"sma_20":25.03,"sma_60":24.92,"sma_120":25.03},{"date":"2025-04-15","open":22.03,"high":22.22,"low":21.78,"close":22.07,"volume":15473,"rsi_14":40.53,"sma_20":24.97,"sma_60":24.92,"sma_120":25.03},{"date":"2025-04-16","open":22.08,"high":22.08,"low":21.76,"close":21.89,"volume":10499,"rsi_14":38.19,"sma_20":24.91,"sma_60":24.92,"sma_120":25.02},{"date":"2025-04-17","open":22.08,"high":22.08,"low":21.78,"close":21.91,"volume":12435,"rsi_14":38.51,"sma_20":24.84,"sma_60":24.91,"sma_120":25.01},{"date":"2025-04-21","open":21.95,"high":22.05,"low":21.72,"close":21.99,"volume":14887,"rsi_14":32.57,"sma_20":24.78,"sma_60":24.91,"sma_120":25.0},{"date":"2025-04-22","open":22.07,"high":22.2,"low":21.99,"close":22.0,"volume":15005,"rsi_14":36.71,"sma_20":24.72,"sma_60":24.91,"sma_120":25.0},{"date":"2025-04-23","open":22.12,"high":22.21,"low":22.02,"close":22.08,"volume":9619,"rsi_14":38.81,"sma_20":24.66,"sma_60":24.9,"sma_120":24.99},{"date":"2025-04-24","open":22.2,"high":22.28,"low":22.1,"close":22.19,"volume":12609,"rsi_14":42.95,"sma_20":24.62,"sma_60":24.9,"sma_120":24.98},{"date":"2025-04-25","open":22.23,"high":22.23,"low":22.06,"close":22.22,"volume":10122,"rsi_14":46.2,"sma_20":24.57,"sma_60":24.89,"sma_120":24.97},{"date":"2025-04-28","open":22.27,"high":22.28,"low":22.03,"close":22.21,"volume":5861,"rsi_14":51.36,"sma_20":24.52,"sma_60":24.89,"sma_120":24.97},{"date":"2025-04-29","open":22.28,"high":22.3,"low":22.12,"close":22.28,"volume":6688,"rsi_14":48.35,"sma_20":24.44,"sma_60":24.9,"sma_120":24.96},{"date":"2025-04-30","open":22.21,"high":22.54,"low":22.21,"close":22.51,"volume":18293,"rsi_14":56.11,"sma_20":24.4,"sma_60":24.91,"sma_120":24.95},{"date":"2025-05-01","open":22.51,"high":22.67,"low":22.51,"close":22.67,"volume":12018,"rsi_14":71.58,"sma_20":24.38,"sma_60":24.91,"sma_120":24.95},{"date":"2025-05-02","open":22.58,"high":22.68,"low":22.44,"close":22.68,"volume":6925,"rsi_14":90.98,"sma_20":24.38,"sma_60":24.92,"sma_120":24.95},{"date":"2025-05-05","open":22.53,"high":22.85,"low":22.51,"close":22.63,"volume":19502,"rsi_14":79.65,"sma_20":24.39,"sma_60":24.93,"sma_120":24.94},{"date":"2025-05-06","open":22.39,"high":22.86,"low":22.39,"close":22.84,"volume":7929,"rsi_14":80.23,"sma_20":24.43,"sma_60":24.94,"sma_120":24.94},{"date":"2025-05-07","open":22.66,"high":22.86,"low":22.65,"close":22.75,"volume":5047,"rsi_14":86.92,"sma_20":24.45,"sma_60":24.95,"sma_120":24.94},{"date":"2025-05-08","open":22.86,"high":22.86,"low":22.73,"close":22.84,"volume":7960,"rsi_14":87.51,"sma_20":24.49,"sma_60":24.96,"sma_120":24.94},{"date":"2025-05-09","open":22.75,"high":22.78,"low":22.7,"close":22.76,"volume":4625,"rsi_14":81.03,"sma_20":24.56,"sma_60":24.96,"sma_120":24.94},{"date":"2025-05-12","open":22.76,"high":22.86,"low":22.7,"close":22.71,"volume":6673,"rsi_14":77.87,"sma_20":24.66,"sma_60":24.96,"sma_120":24.94},{"date":"2025-05-13","open":22.76,"high":22.96,"low":22.75,"close":22.94,"volume":7162,"rsi_14":80.26,"sma_20":24.72,"sma_60":24.97,"sma_120":24.94},{"date":"2025-05-14","open":22.8,"high":23.08,"low":22.79,"close":23.02,"volume":20928,"rsi_14":79.75,"sma_20":24.77,"sma_60":24.97,"sma_120":24.94},{"date":"2025-05-15","open":23.0,"high":23.05,"low":22.85,"close":22.85,"volume":13390,"rsi_14":70.35,"sma_20":24.82,"sma_60":24.97,"sma_120":24.94},{"date":"2025-05-16","open":22.84,"high":23.03,"low":22.84,"close":22.96,"volume":3414,"rsi_14":73.24,"sma_20":24.88,"sma_60":24.98,"sma_120":24.94},{"date":"2025-05-19","open":22.95,"high":23.11,"low":22.84,"close":22.92,"volume":6116,"rsi_14":70.04,"sma_20":24.93,"sma_60":24.98,"sma_120":24.95},{"date":"2025-05-20","open":22.86,"high":22.92,"low":22.85,"close":22.89,"volume":7414,"rsi_14":63.62,"sma_20":24.98,"sma_60":24.98,"sma_120":24.95},{"date":"2025-05-21","open":22.88,"high":23.04,"low":22.68,"close":22.81,"volume":7925,"rsi_14":55.47,"sma_20":25.02,"sma_60":24.98,"sma_120":24.94},{"date":"2025-05-22","open":22.81,"high":22.87,"low":22.67,"close":22.77,"volume":6217,"rsi_14":53.41,"sma_20":25.05,"sma_60":24.98,"sma_120":24.94},{"date":"2025-05-23","open":22.94,"high":22.94,"low":22.59,"close":22.6,"volume":14031,"rsi_14":49.07,"sma_20":25.07,"sma_60":24.97,"sma_120":24.94},{"date":"2025-05-27","open":22.7,"high":22.7,"low":22.65,"close":22.67,"volume":6577,"rsi_14":43.47,"sma_20":25.1,"sma_60":24.97,"sma_120":24.94},{"date":"2025-05-28","open":22.76,"high":22.76,"low":22.65,"close":22.65,"volume":3302,"rsi_14":45.73,"sma_20":25.12,"sma_60":24.97,"sma_120":24.94},{"date":"2025-05-29","open":22.63,"high":22.85,"low":22.61,"close":22.63,"volume":5252,"rsi_14":41.38,"sma_20":25.13,"sma_60":24.96,"sma_120":24.93},{"date":"2025-05-30","open":22.64,"high":22.64,"low":22.3,"close":22.3,"volume":43596,"rsi_14":34.18,"sma_20":25.11,"sma_60":24.96,"sma_120":24.93},{"date":"2025-06-02","open":22.35,"high":22.35,"low":22.19,"close":22.23,"volume":16151,"rsi_14":33.54,"sma_20":25.08,"sma_60":24.95,"sma_120":24.92},{"date":"2025-06-03","open":22.21,"high":22.25,"low":22.13,"close":22.17,"volume":12281,"rsi_14":20.28,"sma_20":25.06,"sma_60":24.93,"sma_120":24.92},{"date":"2025-06-04","open":22.39,"high":22.39,"low":22.24,"close":22.28,"volume":1847,"rsi_14":22.39,"sma_20":25.02,"sma_60":24.92,"sma_120":24.91},{"date":"2025-06-05","open":22.19,"high":22.32,"low":22.13,"close":22.15,"volume":19283,"rsi_14":23.04,"sma_20":24.99,"sma_60":24.91,"sma_120":24.91},{"date":"2025-06-06","open":22.21,"high":22.3,"low":22.11,"close":22.26,"volume":31080,"rsi_14":22.49,"sma_20":24.96,"sma_60":24.9,"sma_120":24.9},{"date":"2025-06-09","open":22.42,"high":22.5,"low":22.27,"close":22.5,"volume":7965,"rsi_14":35.96,"sma_20":24.95,"sma_60":24.9,"sma_120":24.9},{"date":"2025-06-10","open":22.42,"high":22.5,"low":22.32,"close":22.48,"volume":13295,"rsi_14":36.18,"sma_20":24.93,"sma_60":24.89,"sma_120":24.9},{"date":"2025-06-11","open":22.4,"high":22.5,"low":22.38,"close":22.5,"volume":5848,"rsi_14":39.09,"sma_20":24.91,"sma_60":24.88,"sma_120":24.89},{"date":"2025-06-12","open":22.53,"high":22.57,"low":22.43,"close":22.57,"volume":11998,"rsi_14":42.76,"sma_20":24.88,"sma_60":24.87,"sma_120":24.89},{"date":"2025-06-13","open":22.61,"high":22.66,"low":22.49,"close":22.66,"volume":8418,"rsi_14":52.0,"sma_20":24.87,"sma_60":24.87,"sma_120":24.89},{"date":"2025-06-16","open":22.66,"high":22.87,"low":22.53,"close":22.87,"volume":17352,"rsi_14":56.9,"sma_20":24.87,"sma_60":24.86,"sma_120":24.89},{"date":"2025-06-17","open":22.76,"high":22.88,"low":22.67,"close":22.88,"volume":17557,"rsi_14":57.84,"sma_20":24.87,"sma_60":24.86,"sma_120":24.89},{"date":"2025-06-18","open":22.96,"high":22.96,"low":22.75,"close":22.9,"volume":11974,"rsi_14":58.87,"sma_20":24.87,"sma_60":24.85,"sma_120":24.89},{"date":"2025-06-20","open":22.72,"high":22.89,"low":22.72,"close":22.86,"volume":10733,"rsi_14":72.9,"sma_20":24.87,"sma_60":24.85,"sma_120":24.89},{"date":"2025-06-23","open":22.85,"high":22.9,"low":22.78,"close":22.9,"volume":16070,"rsi_14":78.29,"sma_20":24.88,"sma_60":24.85,"sma_120":24.89},{"date":"2025-06-24","open":22.77,"high":22.97,"low":22.77,"close":22.88,"volume":24808,"rsi_14":81.4,"sma_20":24.89,"sma_60":24.84,"sma_120":24.89},{"date":"2025-06-25","open":22.87,"high":22.96,"low":22.77,"close":22.8,"volume":18996,"rsi_14":73.43,"sma_20":24.9,"sma_60":24.84,"sma_120":24.89},{"date":"2025-06-26","open":22.77,"high":22.94,"low":22.77,"close":22.81,"volume":13244,"rsi_14":83.81,"sma_20":24.91,"sma_60":24.82,"sma_120":24.89},{"date":"2025-06-27","open":22.8,"high":22.81,"low":22.58,"close":22.69,"volume":43674,"rsi_14":71.99,"sma_20":24.91,"sma_60":24.81,"sma_120":24.88},{"date":"2025-06-30","open":22.71,"high":22.96,"low":22.53,"close":22.53,"volume":141836,"rsi_14":51.5,"sma_20":24.92,"sma_60":24.8,"sma_120":24.88},{"date":"2025-07-01","open":22.79,"high":22.81,"low":22.6,"close":22.8,"volume":8739,"rsi_14":44.02,"sma_20":24.93,"sma_60":24.8,"sma_120":24.88},{"date":"2025-07-02","open":22.75,"high":22.93,"low":22.75,"close":22.87,"volume":14578,"rsi_14":46.75,"sma_20":24.95,"sma_60":24.8,"sma_120":24.88},{"date":"2025-07-03","open":22.98,"high":22.98,"low":22.8,"close":22.8,"volume":2343,"rsi_14":40.73,"sma_20":24.95,"sma_60":24.8,"sma_120":24.88},{"date":"2025-07-07","open":22.82,"high":22.84,"low":22.8,"close":22.8,"volume":2242,"rsi_14":35.54,"sma_20":24.96,"sma_60":24.8,"sma_120":24.88},{"date":"2025-07-08","open":22.75,"high":22.81,"low":22.75,"close":22.8,"volume":6141,"rsi_14":18.38,"sma_20":24.97,"sma_60":24.8,"sma_120":24.88},{"date":"2025-07-09","open":22.77,"high":22.89,"low":22.77,"close":22.84,"volume":9979,"rsi_14":21.01,"sma_20":24.96,"sma_60":24.82,"sma_120":24.88},{"date":"2025-07-10","open":22.77,"high":22.91,"low":22.77,"close":22.88,"volume":3825,"rsi_14":23.47,"sma_20":24.96,"sma_60":24.85,"sma_120":24.88},{"date":"2025-07-11","open":22.93,"high":22.96,"low":22.85,"close":22.88,"volume":6862,"rsi_14":24.62,"sma_20":24.95,"sma_60":24.86,"sma_120":24.89},{"date":"2025-07-14","open":22.94,"high":22.96,"low":22.8,"close":22.82,"volume":4585,"rsi_14":19.19,"sma_20":24.94,"sma_60":24.87,"sma_120":24.89},{"date":"2025-07-15","open":22.87,"high":22.91,"low":22.84,"close":22.87,"volume":10673,"rsi_14":24.52,"sma_20":24.93,"sma_60":24.88,"sma_120":24.9},{"date":"2025-07-16","open":22.9,"high":22.9,"low":22.78,"close":22.84,"volume":2686,"rsi_14":25.84,"sma_20":24.91,"sma_60":24.88,"sma_120":24.9},{"date":"2025-07-17","open":22.83,"high":23.12,"low":22.83,"close":23.12,"volume":32895,"rsi_14":43.88,"sma_20":24.89,"sma_60":24.9,"sma_120":24.9},{"date":"2025-07-18","open":23.08,"high":23.19,"low":22.92,"close":22.92,"volume":4197,"rsi_14":40.93,"sma_20":24.87,"sma_60":24.91,"sma_120":24.91},{"date":"2025-07-21","open":23.07,"high":23.21,"low":23.0,"close":23.1,"volume":10641,"rsi_14":54.89,"sma_20":24.86,"sma_60":24.92,"sma_120":24.91},{"date":"2025-07-22","open":23.07,"high":23.13,"low":22.92,"close":22.92,"volume":13586,"rsi_14":54.89,"sma_20":24.84,"sma_60":24.92,"sma_120":24.91},{"date":"2025-07-23","open":22.93,"high":23.14,"low":22.88,"close":22.88,"volume":31278,"rsi_14":50.39,"sma_20":24.81,"sma_60":24.93,"sma_120":24.91},{"date":"2025-07-24","open":22.97,"high":22.98,"low":22.87,"close":22.88,"volume":32714,"rsi_14":53.72,"sma_20":24.79,"sma_60":24.93,"sma_120":24.91},{"date":"2025-07-25","open":22.96,"high":23.25,"low":22.93,"close":23.02,"volume":12157,"rsi_14":58.83,"sma_20":24.78,"sma_60":24.93,"sma_120":24.92},{"date":"2025-07-28","open":22.98,"high":23.07,"low":22.94,"close":22.99,"volume":4503,"rsi_14":57.28,"sma_20":24.77,"sma_60":24.94,"sma_120":24.92},{"date":"2025-07-29","open":23.08,"high":23.13,"low":23.08,"close":23.1,"volume":4367,"rsi_14":59.51,"sma_20":24.78,"sma_60":24.94,"sma_120":24.92},{"date":"2025-07-30","open":23.15,"high":23.23,"low":23.09,"close":23.2,"volume":6755,"rsi_14":61.1,"sma_20":24.8,"sma_60":24.94,"sma_120":24.93},{"date":"2025-07-31","open":23.21,"high":23.22,"low":23.12,"close":23.12,"volume":13475,"rsi_14":57.71,"sma_20":24.81,"sma_60":24.94,"sma_120":24.93},{"date":"2025-08-01","open":23.14,"high":23.21,"low":23.14,"close":23.16,"volume":10020,"rsi_14":61.56,"sma_20":24.83,"sma_60":24.93,"sma_120":24.94},{"date":"2025-08-04","open":23.23,"high":23.52,"low":23.19,"close":23.51,"volume":40299,"rsi_14":67.95,"sma_20":24.87,"sma_60":24.94,"sma_120":24.95},{"date":"2025-08-05","open":23.44,"high":23.44,"low":23.21,"close":23.43,"volume":4252,"rsi_14":66.36,"sma_20":24.9,"sma_60":24.94,"sma_120":24.95},{"date":"2025-08-06","open":23.34,"high":23.42,"low":23.29,"close":23.35,"volume":4149,"rsi_14":56.85,"sma_20":24.93,"sma_60":24.95,"sma_120":24.95},{"date":"2025-08-07","open":23.38,"high":23.39,"low":23.29,"close":23.29,"volume":3817,"rsi_14":62.53,"sma_20":24.95,"sma_60":24.95,"sma_120":24.96},{"date":"2025-08-08","open":23.15,"high":23.36,"low":23.15,"close":23.28,"volume":3026,"rsi_14":57.2,"sma_20":24.97,"sma_60":24.95,"sma_120":24.96},{"date":"2025-08-11","open":23.26,"high":23.37,"low":23.21,"close":23.21,"volume":4590,"rsi_14":61.89,"sma_20":24.99,"sma_60":24.94,"sma_120":24.96},{"date":"2025-08-12","open":23.21,"high":23.35,"low":23.21,"close":23.31,"volume":4897,"rsi_14":66.86,"sma_20":25.02,"sma_60":24.94,"sma_120":24.96},{"date":"2025-08-13","open":23.39,"high":23.39,"low":23.21,"close":23.21,"volume":4881,"rsi_14":61.72,"sma_20":25.04,"sma_60":24.94,"sma_120":24.96},{"date":"2025-08-14","open":23.28,"high":23.4,"low":23.25,"close":23.4,"volume":6776,"rsi_14":63.19,"sma_20":25.05,"sma_60":24.94,"sma_120":24.96},{"date":"2025-08-15","open":23.38,"high":23.4,"low":23.25,"close":23.33,"volume":5238,"rsi_14":61.49,"sma_20":25.08,"sma_60":24.94,"sma_120":24.96},{"date":"2025-08-18","open":23.26,"high":23.3,"low":23.26,"close":23.26,"volume":8636,"rsi_14":55.81,"sma_20":25.08,"sma_60":24.94,"sma_120":24.96},{"date":"2025-08-19","open":23.33,"high":23.33,"low":23.26,"close":23.26,"volume":6047,"rsi_14":52.43,"sma_20":25.1,"sma_60":24.94,"sma_120":24.96},{"date":"2025-08-20","open":23.31,"high":23.31,"low":23.25,"close":23.3,"volume":4320,"rsi_14":57.18,"sma_20":25.13,"sma_60":24.94,"sma_120":24.96},{"date":"2025-08-21","open":23.33,"high":23.33,"low":23.24,"close":23.3,"volume":6159,"rsi_14":55.58,"sma_20":25.15,"sma_60":24.95,"sma_120":24.96},{"date":"2025-08-22","open":23.38,"high":23.39,"low":23.31,"close":23.31,"volume":5960,"rsi_14":38.66,"sma_20":25.16,"sma_60":24.95,"sma_120":24.96},{"date":"2025-08-25","open":23.28,"high":23.39,"low":23.28,"close":23.36,"volume":8215,"rsi_14":46.09,"sma_20":25.18,"sma_60":24.95,"sma_120":24.96},{"date":"2025-08-26","open":23.37,"high":23.37,"low":23.3,"close":23.32,"volume":5938,"rsi_14":48.33,"sma_20":25.2,"sma_60":24.97,"sma_120":24.96},{"date":"2025-08-27","open":23.32,"high":23.32,"low":23.28,"close":23.31,"volume":4591,"rsi_14":51.09,"sma_20":25.2,"sma_60":24.98,"sma_120":24.96},{"date":"2025-08-28","open":23.3,"high":23.3,"low":23.26,"close":23.3,"volume":7582,"rsi_14":50.99,"sma_20":25.21,"sma_60":24.99,"sma_120":24.96},{"date":"2025-08-29","open":23.29,"high":23.31,"low":23.13,"close":23.13,"volume":24278,"rsi_14":45.79,"sma_20":25.21,"sma_60":25.0,"sma_120":24.96},{"date":"2025-09-02","open":23.2,"high":23.25,"low":23.16,"close":23.24,"volume":5595,"rsi_14":46.07,"sma_20":25.2,"sma_60":25.01,"sma_120":24.96},{"date":"2025-09-03","open":23.12,"high":23.2,"low":23.12,"close":23.17,"volume":38962,"rsi_14":47.88,"sma_20":25.18,"sma_60":25.02,"sma_120":24.96},{"date":"2025-09-04","open":23.17,"high":23.28,"low":23.17,"close":23.26,"volume":8962,"rsi_14":40.72,"sma_20":25.18,"sma_60":25.02,"sma_120":24.96},{"date":"2025-09-05","open":23.3,"high":23.49,"low":23.25,"close":23.41,"volume":18185,"rsi_14":55.06,"sma_20":25.18,"sma_60":25.03,"sma_120":24.96},{"date":"2025-09-08","open":23.33,"high":23.41,"low":23.07,"close":23.35,"volume":148732,"rsi_14":55.07,"sma_20":25.19,"sma_60":25.04,"sma_120":24.96},{"date":"2025-09-09","open":23.36,"high":23.48,"low":23.28,"close":23.28,"volume":11842,"rsi_14":51.04,"sma_20":25.19,"sma_60":25.04,"sma_120":24.96},{"date":"2025-09-10","open":23.3,"high":23.3,"low":23.21,"close":23.25,"volume":13771,"rsi_14":47.38,"sma_20":25.19,"sma_60":25.05,"sma_120":24.96},{"date":"2025-09-11","open":23.28,"high":23.3,"low":23.22,"close":23.28,"volume":9200,"rsi_14":48.98,"sma_20":25.19,"sma_60":25.05,"sma_120":24.95},{"date":"2025-09-12","open":23.28,"high":23.28,"low":23.18,"close":23.24,"volume":23537,"rsi_14":46.52,"sma_20":25.18,"sma_60":25.04,"sma_120":24.95},{"date":"2025-09-15","open":23.34,"high":23.39,"low":23.22,"close":23.23,"volume":9448,"rsi_14":42.47,"sma_20":25.18,"sma_60":25.04,"sma_120":24.95},{"date":"2025-09-16","open":23.3,"high":23.36,"low":23.21,"close":23.23,"volume":26571,"rsi_14":44.55,"sma_20":25.18,"sma_60":25.04,"sma_120":24.95},{"date":"2025-09-17","open":23.23,"high":23.31,"low":23.23,"close":23.23,"volume":6223,"rsi_14":45.12,"sma_20":25.17,"sma_60":25.04,"sma_120":24.94},{"date":"2025-09-18","open":23.24,"high":23.29,"low":23.23,"close":23.24,"volume":9688,"rsi_14":46.73,"sma_20":25.17,"sma_60":25.04,"sma_120":24.94},{"date":"2025-09-19","open":23.24,"high":23.38,"low":23.24,"close":23.3,"volume":7085,"rsi_14":61.28,"sma_20":25.17,"sma_60":25.04,"sma_120":24.94},{"date":"2025-09-22","open":23.29,"high":23.36,"low":23.28,"close":23.28,"volume":3770,"rsi_14":52.49,"sma_20":25.17,"sma_60":25.04,"sma_120":24.93},{"date":"2025-09-23","open":23.34,"high":23.34,"low":23.28,"close":23.34,"volume":2650,"rsi_14":62.98,"sma_20":25.17,"sma_60":25.04,"sma_120":24.93},{"date":"2025-09-24","open":23.32,"high":23.34,"low":23.04,"close":23.14,"volume":43308,"rsi_14":41.87,"sma_20":25.16,"sma_60":25.04,"sma_120":24.92},{"date":"2025-09-25","open":23.05,"high":23.16,"low":23.05,"close":23.15,"volume":6701,"rsi_14":28.47,"sma_20":25.15,"sma_60":25.05,"sma_120":24.92},{"date":"2025-09-26","open":23.15,"high":23.37,"low":23.15,"close":23.28,"volume":12345,"rsi_14":45.14,"sma_20":25.15,"sma_60":25.06,"sma_120":24.93},{"date":"2025-09-29","open":23.3,"high":23.36,"low":23.26,"close":23.32,"volume":10015,"rsi_14":52.9,"sma_20":25.16,"sma_60":25.07,"sma_120":24.93},{"date":"2025-09-30","open":23.35,"high":23.35,"low":23.28,"close":23.28,"volume":8708,"rsi_14":52.14,"sma_20":25.16,"sma_60":25.07,"sma_120":24.94},{"date":"2025-10-01","open":23.36,"high":23.37,"low":23.29,"close":23.36,"volume":18561,"rsi_14":31.31,"sma_20":25.15,"sma_60":25.08,"sma_120":24.94},{"date":"2025-10-02","open":23.38,"high":23.55,"low":23.38,"close":23.54,"volume":13156,"rsi_14":42.8,"sma_20":25.14,"sma_60":25.08,"sma_120":24.95},{"date":"2025-10-03","open":23.43,"high":23.49,"low":23.43,"close":23.46,"volume":5016,"rsi_14":40.47,"sma_20":25.11,"sma_60":25.08,"sma_120":24.97},{"date":"2025-10-06","open":23.44,"high":23.54,"low":23.38,"close":23.46,"volume":18715,"rsi_14":41.08,"sma_20":25.1,"sma_60":25.09,"sma_120":24.97},{"date":"2025-10-07","open":23.42,"high":23.46,"low":23.35,"close":23.41,"volume":5188,"rsi_14":39.26,"sma_20":25.08,"sma_60":25.09,"sma_120":24.98},{"date":"2025-10-08","open":23.38,"high":23.51,"low":23.34,"close":23.42,"volume":7425,"rsi_14":39.03,"sma_20":25.06,"sma_60":25.09,"sma_120":24.98},{"date":"2025-10-09","open":23.45,"high":23.73,"low":23.36,"close":23.62,"volume":26825,"rsi_14":44.97,"sma_20":25.06,"sma_60":25.1,"sma_120":24.99},{"date":"2025-10-10","open":23.62,"high":23.62,"low":23.1,"close":23.31,"volume":80021,"rsi_14":37.43,"sma_20":25.04,"sma_60":25.09,"sma_120":24.99},{"date":"2025-10-13","open":23.16,"high":23.33,"low":23.15,"close":23.15,"volume":6549,"rsi_14":32.01,"sma_20":25.01,"sma_60":25.09,"sma_120":25.0},{"date":"2025-10-14","open":23.16,"high":23.27,"low":23.13,"close":23.26,"volume":18834,"rsi_14":39.94,"sma_20":24.99,"sma_60":25.08,"sma_120":25.0},{"date":"2025-10-15","open":23.31,"high":23.36,"low":23.24,"close":23.25,"volume":9403,"rsi_14":39.43,"sma_20":24.96,"sma_60":25.08,"sma_120":25.0},{"date":"2025-10-16","open":23.27,"high":23.31,"low":23.01,"close":23.01,"volume":22670,"rsi_14":29.72,"sma_20":24.93,"sma_60":25.07,"sma_120":25.0},{"date":"2025-10-17","open":23.03,"high":23.32,"low":23.03,"close":23.28,"volume":7653,"rsi_14":37.62,"sma_20":24.9,"sma_60":25.07,"sma_120":25.0},{"date":"2025-10-20","open":23.25,"high":23.3,"low":23.14,"close":23.18,"volume":10826,"rsi_14":36.6,"sma_20":24.87,"sma_60":25.07,"sma_120":25.0},{"date":"2025-10-21","open":23.18,"high":23.18,"low":22.96,"close":23.08,"volume":29565,"rsi_14":42.15,"sma_20":24.83,"sma_60":25.06,"sma_120":25.0},{"date":"2025-10-22","open":23.06,"high":23.19,"low":23.06,"close":23.18,"volume":8535,"rsi_14":39.62,"sma_20":24.81,"sma_60":25.06,"sma_120":25.0},{"date":"2025-10-23","open":23.26,"high":23.26,"low":23.12,"close":23.18,"volume":7863,"rsi_14":41.55,"sma_20":24.79,"sma_60":25.05,"sma_120":24.99},{"date":"2025-10-24","open":23.25,"high":23.26,"low":23.18,"close":23.2,"volume":7851,"rsi_14":42.05,"sma_20":24.76,"sma_60":25.04,"sma_120":24.99},{"date":"2025-10-27","open":23.21,"high":23.23,"low":23.2,"close":23.22,"volume":4011,"rsi_14":44.19,"sma_20":24.73,"sma_60":25.03,"sma_120":24.98},{"date":"2025-10-28","open":23.23,"high":23.26,"low":23.2,"close":23.26,"volume":12927,"rsi_14":44.99,"sma_20":24.71,"sma_60":25.02,"sma_120":24.98},{"date":"2025-10-29","open":23.28,"high":23.29,"low":23.24,"close":23.29,"volume":11456,"rsi_14":38.86,"sma_20":24.7,"sma_60":25.01,"sma_120":24.98},{"date":"2025-10-30","open":23.29,"high":23.29,"low":23.22,"close":23.26,"volume":13513,"rsi_14":48.03,"sma_20":24.69,"sma_60":25.0,"sma_120":24.97},{"date":"2025-10-31","open":23.24,"high":23.29,"low":23.2,"close":23.29,"volume":10402,"rsi_14":56.19,"sma_20":24.68,"sma_60":24.99,"sma_120":24.97},{"date":"2025-11-03","open":23.2,"high":23.28,"low":23.13,"close":23.21,"volume":20947,"rsi_14":47.51,"sma_20":24.66,"sma_60":24.98,"sma_120":24.96},{"date":"2025-11-04","open":23.07,"high":23.32,"low":23.07,"close":23.16,"volume":24514,"rsi_14":45.78,"sma_20":24.65,"sma_60":24.97,"sma_120":24.96},{"date":"2025-11-05","open":23.16,"high":23.16,"low":23.1,"close":23.13,"volume":5431,"rsi_14":57.1,"sma_20":24.64,"sma_60":24.96,"sma_120":24.95},{"date":"2025-11-06","open":23.12,"high":23.12,"low":23.02,"close":23.06,"volume":11565,"rsi_14":34.0,"sma_20":24.61,"sma_60":24.95,"sma_120":24.94},{"date":"2025-11-07","open":23.12,"high":23.16,"low":23.03,"close":23.08,"volume":10118,"rsi_14":41.15,"sma_20":24.59,"sma_60":24.94,"sma_120":24.94},{"date":"2025-11-10","open":23.26,"high":23.26,"low":23.0,"close":23.07,"volume":31203,"rsi_14":49.07,"sma_20":24.59,"sma_60":24.93,"sma_120":24.93},{"date":"2025-11-11","open":23.09,"high":23.13,"low":23.06,"close":23.09,"volume":17516,"rsi_14":39.45,"sma_20":24.58,"sma_60":24.91,"sma_120":24.93},{"date":"2025-11-12","open":23.09,"high":23.13,"low":22.99,"close":23.07,"volume":35226,"rsi_14":38.18,"sma_20":24.57,"sma_60":24.9,"sma_120":24.92},{"date":"2025-11-13","open":23.05,"high":23.24,"low":22.99,"close":23.1,"volume":15112,"rsi_14":38.18,"sma_20":24.58,"sma_60":24.89,"sma_120":24.92},{"date":"2025-11-14","open":23.05,"high":23.1,"low":23.02,"close":23.04,"volume":5251,"rsi_14":31.2,"sma_20":24.56,"sma_60":24.88,"sma_120":24.91},{"date":"2025-11-17","open":23.03,"high":23.14,"low":23.01,"close":23.05,"volume":6763,"rsi_14":26.88,"sma_20":24.56,"sma_60":24.87,"sma_120":24.91},{"date":"2025-11-18","open":23.01,"high":23.27,"low":22.93,"close":22.96,"volume":10082,"rsi_14":17.91,"sma_20":24.55,"sma_60":24.85,"sma_120":24.9},{"date":"2025-11-19","open":22.99,"high":23.08,"low":22.92,"close":22.96,"volume":12786,"rsi_14":18.77,"sma_20":24.54,"sma_60":24.84,"sma_120":24.9},{"date":"2025-11-20","open":22.96,"high":23.05,"low":22.85,"close":22.91,"volume":11234,"rsi_14":13.43,"sma_20":24.52,"sma_60":24.82,"sma_120":24.9},{"date":"2025-11-21","open":22.84,"high":23.08,"low":22.84,"close":23.07,"volume":7469,"rsi_14":38.35,"sma_20":24.52,"sma_60":24.81,"sma_120":24.9},{"date":"2025-11-24","open":23.05,"high":23.32,"low":22.86,"close":23.18,"volume":47631,"rsi_14":51.81,"sma_20":24.51,"sma_60":24.8,"sma_120":24.9},{"date":"2025-11-25","open":23.29,"high":23.34,"low":23.0,"close":23.34,"volume":35654,"rsi_14":63.14,"sma_20":24.52,"sma_60":24.79,"sma_120":24.9},{"date":"2025-11-26","open":23.2,"high":23.36,"low":23.2,"close":23.29,"volume":33428,"rsi_14":65.54,"sma_20":24.52,"sma_60":24.79,"sma_120":24.9},{"date":"2025-11-28","open":23.29,"high":23.35,"low":23.29,"close":23.3,"volume":1571,"rsi_14":65.21,"sma_20":24.52,"sma_60":24.78,"sma_120":24.9},{"date":"2025-12-01","open":23.29,"high":23.36,"low":23.25,"close":23.25,"volume":23962,"rsi_14":61.15,"sma_20":24.52,"sma_60":24.77,"sma_120":24.9},{"date":"2025-12-02","open":23.29,"high":23.37,"low":23.27,"close":23.36,"volume":5875,"rsi_14":65.23,"sma_20":24.53,"sma_60":24.76,"sma_120":24.9},{"date":"2025-12-03","open":23.36,"high":23.37,"low":23.34,"close":23.37,"volume":5348,"rsi_14":66.63,"sma_20":24.54,"sma_60":24.76,"sma_120":24.9},{"date":"2025-12-04","open":23.38,"high":23.47,"low":23.38,"close":23.42,"volume":11052,"rsi_14":67.49,"sma_20":24.55,"sma_60":24.75,"sma_120":24.9},{"date":"2025-12-05","open":23.47,"high":23.47,"low":23.43,"close":23.43,"volume":3782,"rsi_14":72.23,"sma_20":24.57,"sma_60":24.75,"sma_120":24.9},{"date":"2025-12-08","open":23.44,"high":23.58,"low":23.44,"close":23.58,"volume":5967,"rsi_14":76.12,"sma_20":24.6,"sma_60":24.74,"sma_120":24.89},{"date":"2025-12-09","open":23.56,"high":23.56,"low":23.41,"close":23.52,"volume":6377,"rsi_14":79.07,"sma_20":24.62,"sma_60":24.74,"sma_120":24.89},{"date":"2025-12-10","open":23.43,"high":23.49,"low":23.33,"close":23.38,"volume":17654,"rsi_14":69.04,"sma_20":24.64,"sma_60":24.74,"sma_120":24.89},{"date":"2025-12-11","open":23.42,"high":23.46,"low":23.42,"close":23.46,"volume":912,"rsi_14":73.68,"sma_20":24.66,"sma_60":24.73,"sma_120":24.88},{"date":"2025-12-12","open":23.43,"high":23.46,"low":23.34,"close":23.35,"volume":9543,"rsi_14":62.97,"sma_20":24.67,"sma_60":24.73,"sma_120":24.88},{"date":"2025-12-15","open":23.46,"high":23.52,"low":23.35,"close":23.52,"volume":12308,"rsi_14":64.77,"sma_20":24.7,"sma_60":24.72,"sma_120":24.88},{"date":"2025-12-16","open":23.51,"high":23.54,"low":23.46,"close":23.47,"volume":10582,"rsi_14":56.37,"sma_20":24.72,"sma_60":24.72,"sma_120":24.88},{"date":"2025-12-17","open":23.41,"high":23.54,"low":23.29,"close":23.32,"volume":51794,"rsi_14":51.24,"sma_20":24.74,"sma_60":24.71,"sma_120":24.87},{"date":"2025-12-18","open":23.39,"high":23.59,"low":23.39,"close":23.53,"volume":6048,"rsi_14":58.46,"sma_20":24.77,"sma_60":24.71,"sma_120":24.88},{"date":"2025-12-19","open":23.54,"high":23.55,"low":23.44,"close":23.44,"volume":5608,"rsi_14":56.86,"sma_20":24.8,"sma_60":24.7,"sma_120":24.88},{"date":"2025-12-22","open":23.56,"high":23.56,"low":23.36,"close":23.45,"volume":18710,"rsi_14":53.37,"sma_20":24.82,"sma_60":24.7,"sma_120":24.88},{"date":"2025-12-23","open":23.56,"high":23.56,"low":23.37,"close":23.53,"volume":14116,"rsi_14":55.95,"sma_20":24.84,"sma_60":24.69,"sma_120":24.88},{"date":"2025-12-24","open":23.52,"high":23.6,"low":23.51,"close":23.59,"volume":7943,"rsi_14":56.26,"sma_20":24.85,"sma_60":24.69,"sma_120":24.88},{"date":"2025-12-26","open":23.59,"high":23.61,"low":23.51,"close":23.52,"volume":22776,"rsi_14":53.34,"sma_20":24.86,"sma_60":24.69,"sma_120":24.89},{"date":"2025-12-29","open":23.58,"high":23.63,"low":23.55,"close":23.57,"volume":14934,"rsi_14":49.64,"sma_20":24.88,"sma_60":24.7,"sma_120":24.89},{"date":"2025-12-30","open":23.57,"high":23.75,"low":23.57,"close":23.58,"volume":15403,"rsi_14":52.24,"sma_20":24.89,"sma_60":24.7,"sma_120":24.89},{"date":"2025-12-31","open":23.59,"high":24.0,"low":23.59,"close":23.79,"volume":73438,"rsi_14":48.27,"sma_20":24.89,"sma_60":24.7,"sma_120":24.89},{"date":"2026-01-02","open":23.79,"high":23.79,"low":23.66,"close":23.75,"volume":16444,"rsi_14":43.66,"sma_20":24.89,"sma_60":24.69,"sma_120":24.89},{"date":"2026-01-05","open":23.71,"high":23.79,"low":23.66,"close":23.74,"volume":8907,"rsi_14":46.94,"sma_20":24.88,"sma_60":24.69,"sma_120":24.89},{"date":"2026-01-06","open":23.78,"high":23.78,"low":23.72,"close":23.72,"volume":7863,"rsi_14":37.93,"sma_20":24.87,"sma_60":24.68,"sma_120":24.89},{"date":"2026-01-07","open":23.72,"high":23.78,"low":23.69,"close":23.74,"volume":11425,"rsi_14":40.94,"sma_20":24.86,"sma_60":24.68,"sma_120":24.89},{"date":"2026-01-08","open":23.72,"high":23.77,"low":23.66,"close":23.77,"volume":17006,"rsi_14":49.5,"sma_20":24.85,"sma_60":24.69,"sma_120":24.89},{"date":"2026-01-09","open":23.78,"high":23.79,"low":23.74,"close":23.78,"volume":13657,"rsi_14":36.25,"sma_20":24.84,"sma_60":24.69,"sma_120":24.88},{"date":"2026-01-12","open":23.7,"high":23.79,"low":23.7,"close":23.7,"volume":8885,"rsi_14":36.71,"sma_20":24.83,"sma_60":24.69,"sma_120":24.88},{"date":"2026-01-13","open":23.78,"high":23.86,"low":23.71,"close":23.76,"volume":7896,"rsi_14":41.12,"sma_20":24.83,"sma_60":24.69,"sma_120":24.88},{"date":"2026-01-14","open":23.71,"high":23.85,"low":23.71,"close":23.72,"volume":13840,"rsi_14":32.14,"sma_20":24.81,"sma_60":24.69,"sma_120":24.88},{"date":"2026-01-15","open":23.73,"high":23.92,"low":23.73,"close":23.9,"volume":14104,"rsi_14":41.47,"sma_20":24.81,"sma_60":24.7,"sma_120":24.88},{"date":"2026-01-16","open":23.95,"high":23.96,"low":23.75,"close":23.85,"volume":14684,"rsi_14":42.38,"sma_20":24.82,"sma_60":24.7,"sma_120":24.88},{"date":"2026-01-20","open":23.75,"high":23.9,"low":23.75,"close":23.78,"volume":14254,"rsi_14":36.14,"sma_20":24.8,"sma_60":24.7,"sma_120":24.88},{"date":"2026-01-21","open":23.86,"high":23.88,"low":23.84,"close":23.88,"volume":6081,"rsi_14":41.73,"sma_20":24.8,"sma_60":24.71,"sma_120":24.88},{"date":"2026-01-22","open":23.77,"high":24.02,"low":23.77,"close":23.98,"volume":27623,"rsi_14":60.94,"sma_20":24.81,"sma_60":24.71,"sma_120":24.88},{"date":"2026-01-23","open":23.94,"high":24.12,"low":23.94,"close":24.09,"volume":22400,"rsi_14":69.19,"sma_20":24.81,"sma_60":24.72,"sma_120":24.88},{"date":"2026-01-26","open":24.05,"high":24.11,"low":23.94,"close":24.07,"volume":15600,"rsi_14":68.46,"sma_20":24.81,"sma_60":24.73,"sma_120":24.87},{"date":"2026-01-27","open":24.07,"high":24.11,"low":24.03,"close":24.07,"volume":9100,"rsi_14":69.93,"sma_20":24.82,"sma_60":24.73,"sma_120":24.87},{"date":"2026-01-28","open":24.07,"high":24.13,"low":23.98,"close":24.0,"volume":47900,"rsi_14":64.15,"sma_20":24.82,"sma_60":24.74,"sma_120":24.87},{"date":"2026-01-29","open":24.1,"high":24.14,"low":24.06,"close":24.07,"volume":9000,"rsi_14":65.37,"sma_20":24.82,"sma_60":24.74,"sma_120":24.87},{"date":"2026-01-30","open":24.13,"high":24.18,"low":23.94,"close":24.14,"volume":29900,"rsi_14":67.32,"sma_20":24.84,"sma_60":24.75,"sma_120":24.87},{"date":"2026-02-02","open":24.05,"high":24.18,"low":23.98,"close":24.09,"volume":8200,"rsi_14":69.6,"sma_20":24.85,"sma_60":24.76,"sma_120":24.87},{"date":"2026-02-03","open":24.04,"high":24.08,"low":23.99,"close":24.02,"volume":5900,"rsi_14":63.13,"sma_20":24.87,"sma_60":24.77,"sma_120":24.87},{"date":"2026-02-04","open":23.99,"high":24.08,"low":23.99,"close":24.08,"volume":2300,"rsi_14":68.24,"sma_20":24.89,"sma_60":24.78,"sma_120":24.86},{"date":"2026-02-05","open":24.01,"high":24.07,"low":23.97,"close":24.05,"volume":4500,"rsi_14":59.09,"sma_20":24.9,"sma_60":24.79,"sma_120":24.86},{"date":"2026-02-06","open":24.16,"high":24.16,"low":24.01,"close":24.09,"volume":2600,"rsi_14":64.37,"sma_20":24.92,"sma_60":24.8,"sma_120":24.86},{"date":"2026-02-09","open":24.03,"high":24.15,"low":24.03,"close":24.03,"volume":7600,"rsi_14":65.12,"sma_20":24.93,"sma_60":24.81,"sma_120":24.86},{"date":"2026-02-10","open":24.03,"high":24.12,"low":23.99,"close":24.01,"volume":10763,"rsi_14":66.31,"sma_20":24.81,"sma_60":24.72,"sma_120":24.88},{"date":"2026-02-11","open":23.99,"high":24.04,"low":23.84,"close":23.91,"volume":15502,"rsi_14":59.39,"sma_20":24.8,"sma_60":24.72,"sma_120":24.87},{"date":"2026-02-12","open":23.91,"high":23.99,"low":23.91,"close":23.94,"volume":19022,"rsi_14":61.88,"sma_20":24.8,"sma_60":24.73,"sma_120":24.87},{"date":"2026-02-13","open":23.98,"high":24.09,"low":23.95,"close":24.06,"volume":3678,"rsi_14":65.62,"sma_20":24.8,"sma_60":24.73,"sma_120":24.87},{"date":"2026-02-17","open":24.05,"high":24.22,"low":24.05,"close":24.15,"volume":9552,"rsi_14":50.6,"sma_20":24.99,"sma_60":24.85,"sma_120":24.85},{"date":"2026-02-18","open":24.09,"high":24.22,"low":24.09,"close":24.19,"volume":4900,"rsi_14":60.92,"sma_20":25.01,"sma_60":24.86,"sma_120":24.85},{"date":"2026-02-19","open":24.05,"high":24.22,"low":24.05,"close":24.22,"volume":4300,"rsi_14":59.04,"sma_20":25.03,"sma_60":24.88,"sma_120":24.85},{"date":"2026-02-20","open":24.21,"high":24.25,"low":24.05,"close":24.19,"volume":16288,"rsi_14":53.16,"sma_20":25.04,"sma_60":24.89,"sma_120":24.85},{"date":"2026-02-23","open":24.15,"high":24.22,"low":24.13,"close":24.22,"volume":9400,"rsi_14":58.82,"sma_20":25.05,"sma_60":24.9,"sma_120":24.85},{"date":"2026-02-24","open":24.19,"high":24.23,"low":24.14,"close":24.14,"volume":4810,"rsi_14":69.94,"sma_20":24.84,"sma_60":24.76,"sma_120":24.87},{"date":"2026-02-25","open":24.1,"high":24.24,"low":24.1,"close":24.13,"volume":5486,"rsi_14":54.05,"sma_20":25.05,"sma_60":24.91,"sma_120":24.85},{"date":"2026-02-26","open":24.24,"high":24.33,"low":24.21,"close":24.23,"volume":4431,"rsi_14":70.16,"sma_20":24.88,"sma_60":24.78,"sma_120":24.86},{"date":"2026-02-27","open":24.16,"high":24.21,"low":23.97,"close":24.18,"volume":23674,"rsi_14":65.93,"sma_20":24.91,"sma_60":24.79,"sma_120":24.86},{"date":"2026-03-02","open":24.04,"high":24.22,"low":23.98,"close":24.22,"volume":14849,"rsi_14":63.01,"sma_20":25.07,"sma_60":24.93,"sma_120":24.85},{"date":"2026-03-03","open":24.27,"high":24.27,"low":24.09,"close":24.21,"volume":7113,"rsi_14":59.74,"sma_20":25.07,"sma_60":24.94,"sma_120":24.85},{"date":"2026-03-04","open":24.21,"high":24.24,"low":24.19,"close":24.23,"volume":14905,"rsi_14":70.93,"sma_20":24.98,"sma_60":24.82,"sma_120":24.86},{"date":"2026-03-05","open":24.21,"high":24.3,"low":24.17,"close":24.23,"volume":14696,"rsi_14":64.97,"sma_20":25.0,"sma_60":24.83,"sma_120":24.86},{"date":"2026-03-06","open":24.18,"high":24.26,"low":24.09,"close":24.23,"volume":12142,"rsi_14":65.63,"sma_20":25.03,"sma_60":24.85,"sma_120":24.86},{"date":"2026-03-09","open":24.13,"high":24.25,"low":24.13,"close":24.24,"volume":14170,"rsi_14":63.71,"sma_20":25.1,"sma_60":24.96,"sma_120":24.85},{"date":"2026-03-10","open":24.23,"high":24.3,"low":24.23,"close":24.25,"volume":9053,"rsi_14":51.82,"sma_20":25.11,"sma_60":24.96,"sma_120":24.85},{"date":"2026-03-11","open":24.14,"high":24.22,"low":24.14,"close":24.14,"volume":7361,"rsi_14":60.17,"sma_20":25.08,"sma_60":24.89,"sma_120":24.86},{"date":"2026-03-12","open":24.11,"high":24.26,"low":24.11,"close":24.21,"volume":16235,"rsi_14":53.51,"sma_20":25.14,"sma_60":24.97,"sma_120":24.85},{"date":"2026-03-13","open":24.26,"high":24.26,"low":24.19,"close":24.2,"volume":6226,"rsi_14":50.93,"sma_20":25.11,"sma_60":24.91,"sma_120":24.86},{"date":"2026-03-16","open":24.26,"high":24.26,"low":24.13,"close":24.18,"volume":8712,"rsi_14":55.0,"sma_20":25.12,"sma_60":24.92,"sma_120":24.86},{"date":"2026-03-17","open":24.18,"high":24.23,"low":24.12,"close":24.18,"volume":5090,"rsi_14":53.0,"sma_20":25.13,"sma_60":24.93,"sma_120":24.86},{"date":"2026-03-18","open":24.13,"high":24.23,"low":24.09,"close":24.17,"volume":25500,"rsi_14":55.21,"sma_20":25.15,"sma_60":24.94,"sma_120":24.86},{"date":"2026-03-19","open":24.1,"high":24.21,"low":24.07,"close":24.07,"volume":11927,"rsi_14":46.59,"sma_20":25.15,"sma_60":24.94,"sma_120":24.86},{"date":"2026-03-20","open":24.17,"high":24.17,"low":23.95,"close":24.0,"volume":51072,"rsi_14":33.0,"sma_20":25.15,"sma_60":24.95,"sma_120":24.86},{"date":"2026-03-23","open":24.14,"high":24.14,"low":23.82,"close":24.08,"volume":37878,"rsi_14":42.98,"sma_20":25.14,"sma_60":24.95,"sma_120":24.86},{"date":"2026-03-24","open":24.12,"high":24.17,"low":24.03,"close":24.15,"volume":22226,"rsi_14":36.27,"sma_20":25.14,"sma_60":24.96,"sma_120":24.86},{"date":"2026-03-25","open":24.23,"high":24.26,"low":24.08,"close":24.13,"volume":11112,"rsi_14":44.95,"sma_20":25.14,"sma_60":24.96,"sma_120":24.86},{"date":"2026-03-26","open":24.07,"high":24.12,"low":24.01,"close":24.08,"volume":20115,"rsi_14":37.29,"sma_20":25.14,"sma_60":24.96,"sma_120":24.86},{"date":"2026-03-27","open":24.03,"high":24.07,"low":23.65,"close":23.76,"volume":20806,"rsi_14":22.22,"sma_20":25.12,"sma_60":24.96,"sma_120":24.85},{"date":"2026-03-30","open":23.79,"high":23.95,"low":23.71,"close":23.94,"volume":10377,"rsi_14":26.67,"sma_20":25.09,"sma_60":24.96,"sma_120":24.85},{"date":"2026-03-31","open":23.87,"high":23.95,"low":23.54,"close":23.59,"volume":113478,"rsi_14":27.74,"sma_20":25.07,"sma_60":24.95,"sma_120":24.84},{"date":"2026-04-01","open":24.03,"high":24.03,"low":23.68,"close":23.75,"volume":25420,"rsi_14":20.12,"sma_20":25.02,"sma_60":24.94,"sma_120":24.84},{"date":"2026-04-02","open":23.78,"high":23.78,"low":23.34,"close":23.63,"volume":29228,"rsi_14":19.08,"sma_20":24.97,"sma_60":24.93,"sma_120":24.83},{"date":"2026-04-06","open":23.71,"high":23.71,"low":23.42,"close":23.45,"volume":30710,"rsi_14":17.37,"sma_20":24.9,"sma_60":24.91,"sma_120":24.82},{"date":"2026-04-07","open":23.35,"high":23.35,"low":23.15,"close":23.22,"volume":22202,"rsi_14":15.49,"sma_20":24.83,"sma_60":24.89,"sma_120":24.81},{"date":"2026-04-08","open":23.53,"high":23.54,"low":23.25,"close":23.39,"volume":32138,"rsi_14":21.83,"sma_20":24.76,"sma_60":24.88,"sma_120":24.79},{"date":"2026-04-09","open":23.53,"high":23.62,"low":23.43,"close":23.59,"volume":21593,"rsi_14":29.29,"sma_20":24.71,"sma_60":24.86,"sma_120":24.79},{"date":"2026-04-10","open":23.59,"high":23.73,"low":23.59,"close":23.71,"volume":7648,"rsi_14":31.36,"sma_20":24.65,"sma_60":24.85,"sma_120":24.78},{"date":"2026-04-13","open":23.6,"high":23.84,"low":23.6,"close":23.81,"volume":18216,"rsi_14":34.41,"sma_20":24.61,"sma_60":24.84,"sma_120":24.77},{"date":"2026-04-14","open":23.88,"high":23.97,"low":23.8,"close":23.9,"volume":11147,"rsi_14":34.94,"sma_20":24.57,"sma_60":24.83,"sma_120":24.76},{"date":"2026-04-15","open":24.01,"high":24.04,"low":23.9,"close":23.97,"volume":16872,"rsi_14":37.01,"sma_20":24.54,"sma_60":24.82,"sma_120":24.76},{"date":"2026-04-16","open":23.97,"high":23.97,"low":23.85,"close":23.87,"volume":12127,"rsi_14":36.29,"sma_20":24.5,"sma_60":24.81,"sma_120":24.75},{"date":"2026-04-17","open":23.97,"high":24.02,"low":23.97,"close":24.02,"volume":3994,"rsi_14":44.89,"sma_20":24.47,"sma_60":24.81,"sma_120":24.75},{"date":"2026-04-20","open":23.94,"high":24.08,"low":23.94,"close":24.03,"volume":4708,"rsi_14":41.85,"sma_20":24.45,"sma_60":24.8,"sma_120":24.75},{"date":"2026-04-21","open":24.17,"high":24.27,"low":24.01,"close":24.17,"volume":6298,"rsi_14":53.06,"sma_20":24.43,"sma_60":24.8,"sma_120":24.75},{"date":"2026-04-22","open":24.11,"high":24.47,"low":24.1,"close":24.36,"volume":14270,"rsi_14":66.32,"sma_20":24.41,"sma_60":24.8,"sma_120":24.75},{"date":"2026-04-23","open":24.37,"high":24.47,"low":24.34,"close":24.47,"volume":10996,"rsi_14":72.34,"sma_20":24.4,"sma_60":24.8,"sma_120":24.75},{"date":"2026-04-24","open":24.22,"high":24.47,"low":24.13,"close":24.42,"volume":5827,"rsi_14":80.59,"sma_20":24.4,"sma_60":24.81,"sma_120":24.74},{"date":"2026-04-27","open":24.45,"high":24.47,"low":24.37,"close":24.42,"volume":10779,"rsi_14":88.96,"sma_20":24.4,"sma_60":24.81,"sma_120":24.75},{"date":"2026-04-28","open":24.47,"high":24.56,"low":24.37,"close":24.5,"volume":7856,"rsi_14":89.66,"sma_20":24.41,"sma_60":24.81,"sma_120":24.75},{"date":"2026-04-29","open":24.55,"high":24.55,"low":24.37,"close":24.52,"volume":6180,"rsi_14":86.4,"sma_20":24.43,"sma_60":24.82,"sma_120":24.75},{"date":"2026-04-30","open":24.55,"high":24.57,"low":24.46,"close":24.52,"volume":14228,"rsi_14":86.61,"sma_20":24.47,"sma_60":24.82,"sma_120":24.76},{"date":"2026-05-01","open":24.57,"high":24.59,"low":24.42,"close":24.58,"volume":11102,"rsi_14":85.29,"sma_20":24.52,"sma_60":24.83,"sma_120":24.76},{"date":"2026-05-04","open":24.54,"high":24.56,"low":24.37,"close":24.52,"volume":14553,"rsi_14":71.61,"sma_20":24.57,"sma_60":24.83,"sma_120":24.76},{"date":"2026-05-05","open":24.62,"high":24.62,"low":24.37,"close":24.56,"volume":10522,"rsi_14":78.28,"sma_20":24.64,"sma_60":24.84,"sma_120":24.77},{"date":"2026-05-06","open":24.53,"high":24.53,"low":24.4,"close":24.43,"volume":8084,"rsi_14":76.89,"sma_20":24.69,"sma_60":24.84,"sma_120":24.77},{"date":"2026-05-07","open":24.42,"high":24.42,"low":24.27,"close":24.34,"volume":15669,"rsi_14":68.32,"sma_20":24.73,"sma_60":24.84,"sma_120":24.77},{"date":"2026-05-08","open":24.36,"high":24.51,"low":24.34,"close":24.51,"volume":16990,"rsi_14":70.14,"sma_20":24.77,"sma_60":24.84,"sma_120":24.78},{"date":"2026-05-11","open":24.51,"high":24.51,"low":24.38,"close":24.46,"volume":11141,"rsi_14":62.79,"sma_20":24.81,"sma_60":24.84,"sma_120":24.78},{"date":"2026-05-12","open":24.38,"high":24.68,"low":24.36,"close":24.67,"volume":17811,"rsi_14":60.05,"sma_20":24.84,"sma_60":24.84,"sma_120":24.78},{"date":"2026-05-13","open":24.46,"high":24.62,"low":24.37,"close":24.62,"volume":10975,"rsi_14":54.48,"sma_20":24.88,"sma_60":24.85,"sma_120":24.79},{"date":"2026-05-14","open":24.5,"high":24.68,"low":24.5,"close":24.54,"volume":14395,"rsi_14":49.59,"sma_20":24.91,"sma_60":24.85,"sma_120":24.79},{"date":"2026-05-15","open":24.42,"high":24.5,"low":24.38,"close":24.41,"volume":3083,"rsi_14":48.41,"sma_20":24.93,"sma_60":24.85,"sma_120":24.79},{"date":"2026-05-18","open":24.36,"high":24.48,"low":24.36,"close":24.48,"volume":4540,"rsi_14":48.33,"sma_20":24.95,"sma_60":24.85,"sma_120":24.79},{"date":"2026-05-19","open":24.47,"high":24.53,"low":24.43,"close":24.53,"volume":9354,"rsi_14":50.4,"sma_20":24.97,"sma_60":24.85,"sma_120":24.8},{"date":"2026-05-20","open":24.54,"high":24.54,"low":24.45,"close":24.52,"volume":8138,"rsi_14":50.0,"sma_20":24.98,"sma_60":24.84,"sma_120":24.8},{"date":"2026-05-21","open":24.44,"high":24.52,"low":24.43,"close":24.43,"volume":7703,"rsi_14":45.0,"sma_20":24.98,"sma_60":24.84,"sma_120":24.8},{"date":"2026-05-22","open":24.43,"high":24.44,"low":24.36,"close":24.36,"volume":6524,"rsi_14":43.77,"sma_20":24.98,"sma_60":24.84,"sma_120":24.81},{"date":"2026-05-26","open":24.35,"high":24.49,"low":24.34,"close":24.44,"volume":10792,"rsi_14":44.21,"sma_20":24.98,"sma_60":24.83,"sma_120":24.81},{"date":"2026-05-27","open":24.5,"high":24.5,"low":24.33,"close":24.47,"volume":2534,"rsi_14":50.41,"sma_20":24.98,"sma_60":24.83,"sma_120":24.81},{"date":"2026-05-28","open":24.41,"high":24.61,"low":24.35,"close":24.61,"volume":37599,"rsi_14":59.55,"sma_20":24.98,"sma_60":24.83,"sma_120":24.82},{"date":"2026-05-29","open":24.52,"high":24.59,"low":24.34,"close":24.59,"volume":5308,"rsi_14":53.28,"sma_20":24.98,"sma_60":24.83,"sma_120":24.82},{"date":"2026-06-01","open":24.43,"high":24.69,"low":24.41,"close":24.68,"volume":15177,"rsi_14":60.35,"sma_20":24.99,"sma_60":24.83,"sma_120":24.83},{"date":"2026-06-02","open":24.69,"high":24.69,"low":24.52,"close":24.57,"volume":8232,"rsi_14":45.19,"sma_20":24.99,"sma_60":24.82,"sma_120":24.84},{"date":"2026-06-03","open":24.61,"high":24.73,"low":24.47,"close":24.62,"volume":10976,"rsi_14":53.57,"sma_20":25.0,"sma_60":24.82,"sma_120":24.84},{"date":"2026-06-04","open":24.67,"high":24.67,"low":24.41,"close":24.57,"volume":4509,"rsi_14":49.52,"sma_20":25.0,"sma_60":24.82,"sma_120":24.85},{"date":"2026-06-05","open":24.55,"high":24.73,"low":24.49,"close":24.66,"volume":9637,"rsi_14":60.87,"sma_20":25.02,"sma_60":24.82,"sma_120":24.85},{"date":"2026-06-08","open":24.57,"high":24.73,"low":24.33,"close":24.66,"volume":15237,"rsi_14":59.94,"sma_20":25.03,"sma_60":24.82,"sma_120":24.86},{"date":"2026-06-09","open":24.52,"high":24.73,"low":24.52,"close":24.72,"volume":14719,"rsi_14":60.69,"sma_20":25.04,"sma_60":24.82,"sma_120":24.87},{"date":"2026-06-10","open":24.63,"high":24.63,"low":24.52,"close":24.58,"volume":3593,"rsi_14":48.3,"sma_20":25.03,"sma_60":24.82,"sma_120":24.87},{"date":"2026-06-11","open":24.57,"high":24.71,"low":24.54,"close":24.54,"volume":5741,"rsi_14":62.33,"sma_20":25.04,"sma_60":24.82,"sma_120":24.87},{"date":"2026-06-12","open":24.57,"high":24.7,"low":24.43,"close":24.47,"volume":15437,"rsi_14":57.61,"sma_20":25.03,"sma_60":24.81,"sma_120":24.87},{"date":"2026-06-15","open":24.51,"high":24.62,"low":24.51,"close":24.62,"volume":7695,"rsi_14":58.09,"sma_20":25.04,"sma_60":24.81,"sma_120":24.88},{"date":"2026-06-16","open":24.52,"high":24.68,"low":24.52,"close":24.65,"volume":3861,"rsi_14":59.11,"sma_20":25.05,"sma_60":24.82,"sma_120":24.88},{"date":"2026-06-17","open":24.69,"high":24.71,"low":24.54,"close":24.63,"volume":9936,"rsi_14":53.11,"sma_20":25.05,"sma_60":24.82,"sma_120":24.88},{"date":"2026-06-18","open":24.62,"high":24.62,"low":24.42,"close":24.52,"volume":14575,"rsi_14":49.03,"sma_20":25.06,"sma_60":24.82,"sma_120":24.89},{"date":"2026-06-22","open":24.53,"high":24.58,"low":24.46,"close":24.53,"volume":16524,"rsi_14":44.15,"sma_20":25.06,"sma_60":24.81,"sma_120":24.89},{"date":"2026-06-23","open":24.6,"high":24.66,"low":24.33,"close":24.33,"volume":22524,"rsi_14":41.89,"sma_20":25.06,"sma_60":24.81,"sma_120":24.89},{"date":"2026-06-24","open":24.39,"high":24.52,"low":24.39,"close":24.44,"volume":8466,"rsi_14":44.94,"sma_20":25.06,"sma_60":24.81,"sma_120":24.89},{"date":"2026-06-25","open":24.54,"high":24.55,"low":24.37,"close":24.45,"volume":9133,"rsi_14":43.55,"sma_20":25.05,"sma_60":24.81,"sma_120":24.89},{"date":"2026-06-26","open":24.4,"high":24.67,"low":24.39,"close":24.52,"volume":13628,"rsi_14":47.84,"sma_20":25.06,"sma_60":24.82,"sma_120":24.89},{"date":"2026-06-29","open":24.47,"high":24.61,"low":24.39,"close":24.61,"volume":14504,"rsi_14":46.28,"sma_20":25.05,"sma_60":24.84,"sma_120":24.89},{"date":"2026-06-30","open":24.61,"high":24.65,"low":24.53,"close":24.57,"volume":60024,"rsi_14":42.8,"sma_20":25.05,"sma_60":24.85,"sma_120":24.89},{"date":"2026-07-01","open":24.68,"high":24.91,"low":24.61,"close":24.78,"volume":12465,"rsi_14":41.86,"sma_20":25.04,"sma_60":24.87,"sma_120":24.89},{"date":"2026-07-02","open":24.82,"high":24.94,"low":24.78,"close":24.85,"volume":9327,"rsi_14":42.24,"sma_20":25.02,"sma_60":24.89,"sma_120":24.89},{"date":"2026-07-06","open":24.79,"high":24.89,"low":24.79,"close":24.81,"volume":7864,"rsi_14":44.87,"sma_20":25.01,"sma_60":24.9,"sma_120":24.89},{"date":"2026-07-07","open":24.74,"high":25.0,"low":24.74,"close":25.0,"volume":8197,"rsi_14":36.69,"sma_20":24.99,"sma_60":24.91,"sma_120":24.89},{"date":"2026-07-08","open":24.85,"high":24.85,"low":24.81,"close":24.81,"volume":7329,"rsi_14":40.98,"sma_20":24.99,"sma_60":24.93,"sma_120":24.89},{"date":"2026-07-09","open":24.81,"high":24.9,"low":24.8,"close":24.81,"volume":5553,"rsi_14":38.93,"sma_20":24.96,"sma_60":24.94,"sma_120":24.89},{"date":"2026-07-10","open":24.85,"high":24.91,"low":24.79,"close":24.91,"volume":3088,"rsi_14":48.96,"sma_20":24.96,"sma_60":24.95,"sma_120":24.89},{"date":"2026-07-13","open":24.99,"high":24.99,"low":24.86,"close":24.88,"volume":3652,"rsi_14":45.36,"sma_20":24.95,"sma_60":24.95,"sma_120":24.89},{"date":"2026-07-14","open":24.79,"high":24.88,"low":24.73,"close":24.85,"volume":8671,"rsi_14":51.21,"sma_20":24.94,"sma_60":24.96,"sma_120":24.89},{"date":"2026-07-15","open":24.78,"high":24.98,"low":24.71,"close":24.84,"volume":19946,"rsi_14":48.26,"sma_20":24.93,"sma_60":24.97,"sma_120":24.89},{"date":"2026-07-16","open":24.98,"high":24.98,"low":24.73,"close":24.83,"volume":26969,"rsi_14":45.57,"sma_20":24.92,"sma_60":24.97,"sma_120":24.88},{"date":"2026-07-17","open":24.77,"high":24.85,"low":24.75,"close":24.82,"volume":6531,"rsi_14":41.59,"sma_20":24.9,"sma_60":24.98,"sma_120":24.89},{"date":"2026-07-20","open":24.76,"high":24.81,"low":24.73,"close":24.73,"volume":8965,"rsi_14":33.17,"sma_20":24.89,"sma_60":24.97,"sma_120":24.89},{"date":"2026-07-21","open":24.71,"high":24.92,"low":24.71,"close":24.83,"volume":7141,"rsi_14":35.09,"sma_20":24.87,"sma_60":24.97,"sma_120":24.89},{"date":"2026-07-22","open":24.7,"high":24.84,"low":24.7,"close":24.78,"volume":4451,"rsi_14":50.0,"sma_20":24.88,"sma_60":24.97,"sma_120":24.89},{"date":"2026-07-23","open":24.78,"high":24.81,"low":24.69,"close":24.73,"volume":7510,"rsi_14":43.34,"sma_20":24.87,"sma_60":24.97,"sma_120":24.89},{"date":"2026-07-24","open":24.75,"high":24.87,"low":24.71,"close":24.85,"volume":9209,"rsi_14":51.88,"sma_20":24.86,"sma_60":24.96,"sma_120":24.89},{"date":"2026-07-27","open":24.81,"high":24.96,"low":24.81,"close":24.96,"volume":18596,"rsi_14":47.91,"sma_20":24.86,"sma_60":24.96,"sma_120":24.89},{"date":"2026-07-28","open":24.88,"high":25.0,"low":24.88,"close":24.96,"volume":10340,"rsi_14":60.42,"sma_20":24.85,"sma_60":24.96,"sma_120":24.89},{"date":"2026-07-29","open":24.86,"high":24.95,"low":24.86,"close":24.94,"volume":3222,"rsi_14":58.78,"sma_20":24.85,"sma_60":24.96,"sma_120":24.9},{"date":"2026-07-30","open":24.95,"high":24.99,"low":24.9,"close":24.98,"volume":6842,"rsi_14":55.15,"sma_20":24.86,"sma_60":24.96,"sma_120":24.9},{"date":"2026-07-31","open":24.97,"high":25.12,"low":24.8,"close":24.99,"volume":16229,"rsi_14":58.34,"sma_20":24.87,"sma_60":24.96,"sma_120":24.9},{"date":"2026-08-03","open":25.08,"high":25.17,"low":25.04,"close":25.08,"volume":29185,"rsi_14":68.99,"sma_20":24.88,"sma_60":24.96,"sma_120":24.91},{"date":"2026-08-04","open":25.19,"high":25.22,"low":25.1,"close":25.15,"volume":10175,"rsi_14":69.48,"sma_20":24.89,"sma_60":24.97,"sma_120":24.91},{"date":"2026-08-05","open":25.1,"high":25.15,"low":25.0,"close":25.15,"volume":18267,"rsi_14":70.78,"sma_20":24.9,"sma_60":24.97,"sma_120":24.91},{"date":"2026-08-06","open":25.09,"high":25.19,"low":25.09,"close":25.19,"volume":6674,"rsi_14":73.13,"sma_20":24.92,"sma_60":24.98,"sma_120":24.92},{"date":"2026-08-07","open":25.05,"high":25.3,"low":25.05,"close":25.29,"volume":5371,"rsi_14":84.57,"sma_20":24.94,"sma_60":24.98,"sma_120":24.92},{"date":"2026-08-10","open":25.03,"high":25.24,"low":25.02,"close":25.23,"volume":5844},{"date":"2026-08-11","open":25.12,"high":25.25,"low":25.11,"close":25.24,"volume":12123,"rsi_14":81.94,"sma_20":24.98,"sma_60":24.98,"sma_120":24.92},{"date":"2026-08-12","open":25.12,"high":25.25,"low":25.12,"close":25.24,"volume":3999,"rsi_14":88.06,"sma_20":25.0,"sma_60":24.99,"sma_120":24.92},{"date":"2026-08-13","open":25.24,"high":25.25,"low":25.0,"close":25.12,"volume":17119,"rsi_14":70.68,"sma_20":25.01,"sma_60":24.99,"sma_120":24.92},{"date":"2026-08-14","open":25.03,"high":25.1,"low":25.02,"close":25.03,"volume":11497,"rsi_14":55.36,"sma_20":25.02,"sma_60":24.99,"sma_120":24.92},{"date":"2026-08-17","open":25.12,"high":25.19,"low":24.8,"close":24.91,"volume":37781,"rsi_14":46.75,"sma_20":25.03,"sma_60":24.99,"sma_120":24.92},{"date":"2026-08-18","open":24.94,"high":25.02,"low":24.8,"close":24.93,"volume":16357,"rsi_14":49.35,"sma_20":25.04,"sma_60":24.99,"sma_120":24.92},{"date":"2026-08-19","open":25.0,"high":25.09,"low":25.0,"close":25.0,"volume":6027,"rsi_14":51.34,"sma_20":25.05,"sma_60":24.99,"sma_120":24.92},{"date":"2026-08-20","open":25.02,"high":25.19,"low":25.02,"close":25.15,"volume":2125,"rsi_14":58.51,"sma_20":25.07,"sma_60":25.0,"sma_120":24.92},{"date":"2026-08-21","open":25.1,"high":25.15,"low":25.04,"close":25.04,"volume":16861,"rsi_14":45.54,"sma_20":25.08,"sma_60":25.0,"sma_120":24.91},{"date":"2026-08-24","open":24.99,"high":25.12,"low":24.99,"close":25.09,"volume":9844},{"date":"2026-08-25","open":24.99,"high":25.2,"low":24.99,"close":25.19,"volume":7953,"rsi_14":51.93,"sma_20":25.1,"sma_60":25.0,"sma_120":24.91},{"date":"2026-08-26","open":25.18,"high":25.22,"low":25.12,"close":25.21,"volume":13926,"rsi_14":50.98,"sma_20":25.11,"sma_60":25.0,"sma_120":24.91},{"date":"2026-08-27","open":25.31,"high":25.37,"low":25.22,"close":25.32,"volume":8642,"rsi_14":51.46,"sma_20":25.13,"sma_60":25.01,"sma_120":24.91},{"date":"2026-08-28","open":25.12,"high":25.5,"low":25.12,"close":25.39,"volume":9898,"rsi_14":57.77,"sma_20":25.15,"sma_60":25.01,"sma_120":24.92},{"date":"2026-08-31","open":25.34,"high":25.5,"low":25.32,"close":25.47,"volume":9406},{"date":"2026-09-01","open":25.43,"high":25.49,"low":25.15,"close":25.27,"volume":9191,"rsi_14":51.06,"sma_20":25.17,"sma_60":25.02,"sma_120":24.92},{"date":"2026-09-02","open":25.38,"high":25.38,"low":25.12,"close":25.27,"volume":4347},{"date":"2026-09-03","open":25.29,"high":25.31,"low":25.18,"close":25.3,"volume":16967,"rsi_14":61.89,"sma_20":25.18,"sma_60":25.02,"sma_120":24.92},{"date":"2026-09-04","open":25.4,"high":25.45,"low":25.32,"close":25.45,"volume":2542,"rsi_14":73.14,"sma_20":25.19,"sma_60":25.03,"sma_120":24.92},{"date":"2026-09-08","open":25.21,"high":25.37,"low":25.12,"close":25.37,"volume":16747,"rsi_14":67.94,"sma_20":25.2,"sma_60":25.04,"sma_120":24.93},{"date":"2026-09-09","open":25.37,"high":25.4,"low":25.25,"close":25.25,"volume":11643,"rsi_14":59.75,"sma_20":25.2,"sma_60":25.04,"sma_120":24.93},{"date":"2026-09-10","open":25.12,"high":25.29,"low":25.1,"close":25.16,"volume":18236,"rsi_14":50.41,"sma_20":25.2,"sma_60":25.04,"sma_120":24.93},{"date":"2026-09-11","open":25.26,"high":25.3,"low":25.12,"close":25.12,"volume":7937,"rsi_14":53.49,"sma_20":25.2,"sma_60":25.04,"sma_120":24.93},{"date":"2026-09-14","open":25.12,"high":25.4,"low":25.12,"close":25.23,"volume":9849},{"date":"2026-09-15","open":25.27,"high":25.3,"low":25.19,"close":25.25,"volume":12143,"rsi_14":52.46,"sma_20":25.22,"sma_60":25.05,"sma_120":24.93},{"date":"2026-09-16","open":25.32,"high":25.35,"low":25.18,"close":25.25,"volume":10124,"rsi_14":51.81,"sma_20":25.24,"sma_60":25.05,"sma_120":24.93},{"date":"2026-09-17","open":25.27,"high":25.29,"low":25.15,"close":25.27,"volume":34409,"rsi_14":47.54,"sma_20":25.25,"sma_60":25.06,"sma_120":24.93},{"date":"2026-09-18","open":25.27,"high":25.41,"low":25.27,"close":25.38,"volume":69799,"rsi_14":49.43,"sma_20":25.26,"sma_60":25.07,"sma_120":24.94},{"date":"2026-09-21","open":25.29,"high":25.41,"low":25.27,"close":25.3,"volume":8968,"rsi_14":42.36,"sma_20":25.28,"sma_60":25.07,"sma_120":24.94},{"date":"2026-09-22","open":25.27,"high":25.35,"low":25.27,"close":25.33,"volume":3475,"rsi_14":50.12,"sma_20":25.29,"sma_60":25.08,"sma_120":24.95},{"date":"2026-09-23","open":25.33,"high":25.41,"low":25.33,"close":25.37,"volume":6255,"rsi_14":55.65,"sma_20":25.3,"sma_60":25.08,"sma_120":24.96},{"date":"2026-09-24","open":25.37,"high":25.38,"low":25.27,"close":25.38,"volume":4364,"rsi_14":54.49,"sma_20":25.31,"sma_60":25.09,"sma_120":24.97},{"date":"2026-09-25","open":25.38,"high":25.49,"low":25.37,"close":25.47,"volume":18409,"rsi_14":50.0,"sma_20":25.31,"sma_60":25.1,"sma_120":24.98},{"date":"2026-09-28","open":24.94,"high":24.99,"low":24.77,"close":24.93,"volume":9639,"rsi_14":52.47,"sma_20":25.31,"sma_60":25.11,"sma_120":25.0},{"date":"2026-09-29","open":24.93,"high":24.99,"low":24.87,"close":24.95,"volume":12745,"rsi_14":62.65,"sma_20":25.31,"sma_60":25.12,"sma_120":25.01},{"date":"2026-09-30","open":25.15,"high":25.15,"low":24.87,"close":25.07,"volume":36350},{"date":"2026-10-01","open":25.1,"high":25.34,"low":25.1,"close":25.34,"volume":20129,"rsi_14":62.07,"sma_20":25.33,"sma_60":25.14,"sma_120":25.03},{"date":"2026-10-02","open":25.33,"high":25.33,"low":25.19,"close":25.21,"volume":18873,"rsi_14":49.08,"sma_20":25.33,"sma_60":25.14,"sma_120":25.04},{"date":"2026-10-05","open":25.2,"high":25.2,"low":25.03,"close":25.12,"volume":21779,"rsi_14":43.77,"sma_20":25.31,"sma_60":25.15,"sma_120":25.05},{"date":"2026-10-06","open":25.17,"high":25.26,"low":25.12,"close":25.15,"volume":5880},{"date":"2026-10-07","open":25.0,"high":25.02,"low":24.72,"close":24.72,"volume":28972,"rsi_14":31.58,"sma_20":25.27,"sma_60":25.15,"sma_120":25.06},{"date":"2026-10-08","open":24.76,"high":25.02,"low":24.61,"close":24.88,"volume":17551,"rsi_14":32.78,"sma_20":25.26,"sma_60":25.15,"sma_120":25.06},{"date":"2026-10-09","open":24.92,"high":24.97,"low":24.57,"close":24.97,"volume":5282,"rsi_14":38.89,"sma_20":25.25,"sma_60":25.15,"sma_120":25.06},{"date":"2026-10-12","open":24.77,"high":24.92,"low":24.62,"close":24.81,"volume":7979,"rsi_14":33.33,"sma_20":25.23,"sma_60":25.15,"sma_120":25.06},{"date":"2026-10-13","open":24.96,"high":25.0,"low":24.81,"close":25.0,"volume":14934,"rsi_14":39.32,"sma_20":25.22,"sma_60":25.16,"sma_120":25.07},{"date":"2026-10-14","open":24.8,"high":25.0,"low":24.65,"close":24.93,"volume":30474,"rsi_14":38.25,"sma_20":25.2,"sma_60":25.16,"sma_120":25.07},{"date":"2026-10-15","open":24.82,"high":25.1,"low":24.82,"close":25.0,"volume":6195,"rsi_14":37.16,"sma_20":25.19,"sma_60":25.16,"sma_120":25.07},{"date":"2026-10-16","open":25.33,"high":25.33,"low":25.0,"close":25.07,"volume":3640,"rsi_14":40.11,"sma_20":25.17,"sma_60":25.17,"sma_120":25.07},{"date":"2026-10-19","open":25.04,"high":25.2,"low":24.89,"close":24.89,"volume":26293,"rsi_14":36.5,"sma_20":25.15,"sma_60":25.17,"sma_120":25.07},{"date":"2026-10-20","open":24.89,"high":24.9,"low":24.7,"close":24.81,"volume":29742,"rsi_14":29.75,"sma_20":25.12,"sma_60":25.17,"sma_120":25.06},{"date":"2026-10-21","open":24.87,"high":24.87,"low":24.43,"close":24.46,"volume":29166,"rsi_14":28.91,"sma_20":25.08,"sma_60":25.16,"sma_120":25.06},{"date":"2026-10-22","open":24.46,"high":24.6,"low":24.21,"close":24.24,"volume":29169,"rsi_14":27.82,"sma_20":25.02,"sma_60":25.15,"sma_120":25.05}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":54.38,"pbr":null,"ttm_eps":null,"close":20.1589},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":20.71,"pbr":null,"ttm_eps":null,"close":21.3262},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":29.77,"pbr":null,"ttm_eps":null,"close":22.9475},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":55.29,"pbr":null,"ttm_eps":null,"close":23.2145},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":66.72,"pbr":null,"ttm_eps":null,"close":22.5291},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":31.1,"pbr":null,"ttm_eps":null,"close":23.2817},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":46.49,"pbr":null,"ttm_eps":null,"close":23.5912},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":24.38,"pbr":null,"ttm_eps":null,"close":24.566}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"AGNC Investment Corp.","phase":"above-fold","symbol_resolved":true}