{"status":"ok","report":{"price_analysis":{"current":17.0,"change_1d":-0.7,"change_7d":0.2,"change_30d":-5.7,"high_30d":18.495,"low_30d":16.92,"position_in_range":5.0,"support":17.08,"resistance":18.34},"summary":"AHL-P-E(AHL-P-E)은 OTHER 섹터 US 시장 종목입니다. 현재가 $17.00, 전일 대비 -0.7%, 30일 -5.7%. 기술적 시그널: RSI 19(과매도), MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"펀더멘탈 데이터가 부족합니다.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":null,"roe":null,"eps":null,"revenue":null,"operating_income":null,"net_income":null,"market_cap":null,"profit_margin":null,"roa":null,"operating_margin":null,"gross_margin":null,"debt_ratio":null,"total_assets":null,"total_equity":null,"total_debt":null,"eps_basis":null},"technical":{"analysis":"RSI(14) 18.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.28)가 시그널선(-0.27)을 하회합니다(데드크로스). 현재가가 SMA20(17)과 SMA60(18) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 17~18 (현재 위치 16%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 19","rsi_14":18.78453038674047,"macd":-0.2845780996537428,"macd_signal":-0.2666989214464035,"sma_20":17.419500000000003,"sma_60":18.157506666666666,"bb_upper":18.035502435060124,"bb_lower":16.80349756493988,"atr_14":0.3570499999999997},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"밸류에이션 데이터 부족","metrics":[]},"growth":{"grade":"C","percentile":null,"summary":"성장성 데이터 부족","metrics":[]},"profitability":{"grade":"C","percentile":null,"summary":"수익성 데이터 부족","metrics":[]},"momentum":{"grade":"D","percentile":28,"summary":"RSI 19","metrics":[{"name":"RSI (14)","value":18.8,"unit":"","percentile":19,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-5.7,"unit":"%","percentile":36,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"investment_grade":{"valuation":{"grade":"C","reason":"밸류에이션 데이터 부족"},"growth":{"grade":"C","reason":"성장성 데이터 부족"},"profitability":{"grade":"C","reason":"수익성 데이터 부족"},"momentum":{"grade":"D","reason":"RSI 19"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":null,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"재무 데이터가 부족해 체크리스트를 측정하지 못했습니다."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 19 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 19 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":null,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":null,"pbr_5y_low":null,"pbr_5y_avg":null,"pbr_percentile":null,"per_5y_median":null,"pbr_5y_median":null,"history":[],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"OTHER","industry":"OTHER"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"구조 점검","value":"8개 중 0개 충족"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-21","age_days":3,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-21","age_days":3,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":3},"summary":"가격 3일 전 · 기술지표 3일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":5,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:05:56.653341+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-21"},"prices":{"status":"available","as_of":"2026-10-21"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"chart_data":{"status":"available","as_of":"2026-10-21"},"price_history":{"status":"available","as_of":"2026-10-21"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":17.0,"change_pct":-0.73,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-08-07","close":25.15},{"date":"2019-08-08","close":25.21},{"date":"2019-08-09","close":25.2},{"date":"2019-08-12","close":25.2},{"date":"2019-08-13","close":25.24},{"date":"2019-08-14","close":25.17},{"date":"2019-08-15","close":25.17},{"date":"2019-08-16","close":25.42},{"date":"2019-08-19","close":25.17},{"date":"2019-08-20","close":25.46},{"date":"2019-08-21","close":25.57},{"date":"2019-08-22","close":25.68},{"date":"2019-08-23","close":25.49},{"date":"2019-08-26","close":25.57},{"date":"2019-08-27","close":25.58},{"date":"2019-08-28","close":25.77},{"date":"2019-08-29","close":25.91},{"date":"2019-08-30","close":25.88},{"date":"2019-09-03","close":25.855},{"date":"2019-09-04","close":25.8},{"date":"2019-09-05","close":25.64},{"date":"2019-09-06","close":25.7},{"date":"2019-09-09","close":25.69},{"date":"2019-09-10","close":25.52},{"date":"2019-09-11","close":25.42},{"date":"2019-09-12","close":25.3},{"date":"2019-09-13","close":25.12},{"date":"2019-09-16","close":25.08},{"date":"2019-09-17","close":25.3},{"date":"2019-09-18","close":25.37},{"date":"2019-09-19","close":25.36},{"date":"2019-09-20","close":25.37},{"date":"2019-09-23","close":25.49},{"date":"2019-09-24","close":25.45},{"date":"2019-09-25","close":25.42},{"date":"2019-09-26","close":25.49},{"date":"2019-09-27","close":25.53},{"date":"2019-09-30","close":25.65},{"date":"2019-10-01","close":25.65},{"date":"2019-10-02","close":25.6},{"date":"2019-10-03","close":25.59},{"date":"2019-10-04","close":25.63},{"date":"2019-10-07","close":25.69},{"date":"2019-10-08","close":25.72},{"date":"2019-10-09","close":25.96},{"date":"2019-10-10","close":25.99},{"date":"2019-10-11","close":25.93},{"date":"2019-10-14","close":26.05},{"date":"2019-10-15","close":25.97},{"date":"2019-10-16","close":26.17},{"date":"2019-10-17","close":26.09},{"date":"2019-10-18","close":25.96},{"date":"2019-10-21","close":26.0},{"date":"2019-10-22","close":26.01},{"date":"2019-10-23","close":26.02},{"date":"2019-10-24","close":26.06},{"date":"2019-10-25","close":26.13},{"date":"2019-10-28","close":25.97},{"date":"2019-10-29","close":26.07},{"date":"2019-10-30","close":26.06},{"date":"2019-10-31","close":26.22},{"date":"2019-11-01","close":26.23},{"date":"2019-11-04","close":26.27},{"date":"2019-11-05","close":25.92},{"date":"2019-11-06","close":25.91},{"date":"2019-11-07","close":25.74},{"date":"2019-11-08","close":25.63},{"date":"2019-11-11","close":25.66},{"date":"2019-11-12","close":25.67},{"date":"2019-11-13","close":25.75},{"date":"2019-11-14","close":25.81},{"date":"2019-11-15","close":25.82},{"date":"2019-11-18","close":25.77},{"date":"2019-11-19","close":25.53},{"date":"2019-11-20","close":25.61},{"date":"2019-11-21","close":25.65},{"date":"2019-11-22","close":25.54},{"date":"2019-11-25","close":25.69},{"date":"2019-11-26","close":25.745},{"date":"2019-11-27","close":25.83},{"date":"2019-11-29","close":25.66},{"date":"2019-12-02","close":25.64},{"date":"2019-12-03","close":25.85},{"date":"2019-12-04","close":25.86},{"date":"2019-12-05","close":25.88},{"date":"2019-12-06","close":25.77},{"date":"2019-12-09","close":25.8},{"date":"2019-12-10","close":25.76},{"date":"2019-12-11","close":26.01},{"date":"2019-12-12","close":25.41},{"date":"2019-12-13","close":25.56},{"date":"2019-12-16","close":25.65},{"date":"2019-12-17","close":25.82},{"date":"2019-12-18","close":25.89},{"date":"2019-12-19","close":25.89},{"date":"2019-12-20","close":25.83},{"date":"2019-12-23","close":25.96},{"date":"2019-12-24","close":25.96},{"date":"2019-12-26","close":26.0},{"date":"2019-12-27","close":26.41},{"date":"2019-12-30","close":26.35},{"date":"2019-12-31","close":26.4},{"date":"2020-01-02","close":26.51},{"date":"2020-01-03","close":26.54},{"date":"2020-01-06","close":26.39},{"date":"2020-01-07","close":26.15},{"date":"2020-01-08","close":26.39},{"date":"2020-01-09","close":26.38},{"date":"2020-01-10","close":26.29},{"date":"2020-01-13","close":26.23},{"date":"2020-01-14","close":26.29},{"date":"2020-01-15","close":26.04},{"date":"2020-01-16","close":26.07},{"date":"2020-01-17","close":26.18},{"date":"2020-01-21","close":26.25},{"date":"2020-01-22","close":26.29},{"date":"2020-01-23","close":26.37},{"date":"2020-01-24","close":26.43},{"date":"2020-01-27","close":26.3},{"date":"2020-01-28","close":26.32},{"date":"2020-01-29","close":26.38},{"date":"2020-01-30","close":26.3826},{"date":"2020-01-31","close":26.34},{"date":"2020-02-03","close":26.39},{"date":"2020-02-04","close":26.37},{"date":"2020-02-05","close":26.69},{"date":"2020-02-06","close":26.58},{"date":"2020-02-07","close":26.41},{"date":"2020-02-10","close":26.52},{"date":"2020-02-11","close":26.34},{"date":"2020-02-12","close":26.25},{"date":"2020-02-13","close":26.3},{"date":"2020-02-14","close":26.29},{"date":"2020-02-18","close":26.24},{"date":"2020-02-19","close":26.08},{"date":"2020-02-20","close":26.25},{"date":"2020-02-21","close":26.24},{"date":"2020-02-24","close":26.07},{"date":"2020-02-25","close":25.85},{"date":"2020-02-26","close":26.03},{"date":"2020-02-27","close":25.8},{"date":"2020-02-28","close":24.95},{"date":"2020-03-02","close":25.41},{"date":"2020-03-03","close":25.39},{"date":"2020-03-04","close":26.12},{"date":"2020-03-05","close":26.09},{"date":"2020-03-06","close":25.6},{"date":"2020-03-09","close":23.13},{"date":"2020-03-10","close":25.06},{"date":"2020-03-11","close":24.84},{"date":"2020-03-12","close":18.71},{"date":"2020-03-13","close":21.46},{"date":"2020-03-16","close":18.65},{"date":"2020-03-17","close":17.2},{"date":"2020-03-18","close":10.708},{"date":"2020-03-19","close":11.672},{"date":"2020-03-20","close":15.8},{"date":"2020-03-23","close":13.38},{"date":"2020-03-24","close":17.05},{"date":"2020-03-25","close":17.8},{"date":"2020-03-26","close":20.63},{"date":"2020-03-27","close":18.19},{"date":"2020-03-30","close":19.94},{"date":"2020-03-31","close":20.0},{"date":"2020-04-01","close":18.36},{"date":"2020-04-02","close":18.54},{"date":"2020-04-03","close":17.35},{"date":"2020-04-06","close":19.38},{"date":"2020-04-07","close":20.1},{"date":"2020-04-08","close":22.08},{"date":"2020-04-09","close":23.12},{"date":"2020-04-13","close":23.05},{"date":"2020-04-14","close":23.39},{"date":"2020-04-15","close":23.67},{"date":"2020-04-16","close":23.381},{"date":"2020-04-17","close":23.49},{"date":"2020-04-20","close":23.484},{"date":"2020-04-21","close":23.14},{"date":"2020-04-22","close":22.82},{"date":"2020-04-23","close":23.0},{"date":"2020-04-24","close":23.529},{"date":"2020-04-27","close":23.12},{"date":"2020-04-28","close":23.555},{"date":"2020-04-29","close":23.83},{"date":"2020-04-30","close":23.78},{"date":"2020-05-01","close":23.56},{"date":"2020-05-04","close":23.62},{"date":"2020-05-05","close":23.91},{"date":"2020-05-06","close":23.53},{"date":"2020-05-07","close":22.95},{"date":"2020-05-08","close":23.48},{"date":"2020-05-11","close":23.66},{"date":"2020-05-12","close":23.48},{"date":"2020-05-13","close":22.93},{"date":"2020-05-14","close":23.33},{"date":"2020-05-15","close":23.56},{"date":"2020-05-18","close":23.2},{"date":"2020-05-19","close":22.97},{"date":"2020-05-20","close":23.3},{"date":"2020-05-21","close":23.24},{"date":"2020-05-22","close":23.38},{"date":"2020-05-26","close":23.61},{"date":"2020-05-27","close":23.78},{"date":"2020-05-28","close":24.3},{"date":"2020-05-29","close":24.65},{"date":"2020-06-01","close":24.7},{"date":"2020-06-02","close":24.71},{"date":"2020-06-03","close":24.79},{"date":"2020-06-04","close":23.83},{"date":"2020-06-05","close":23.67},{"date":"2020-06-08","close":24.24},{"date":"2020-06-09","close":24.02},{"date":"2020-06-10","close":24.13},{"date":"2020-06-11","close":23.77},{"date":"2020-06-12","close":23.248},{"date":"2020-06-15","close":22.83},{"date":"2020-06-16","close":22.95},{"date":"2020-06-17","close":23.12},{"date":"2020-06-18","close":23.03},{"date":"2020-06-19","close":22.95},{"date":"2020-06-22","close":22.66},{"date":"2020-06-23","close":22.8},{"date":"2020-06-24","close":22.6},{"date":"2020-06-25","close":22.65},{"date":"2020-06-26","close":22.3},{"date":"2020-06-29","close":22.2},{"date":"2020-06-30","close":22.0},{"date":"2020-07-01","close":22.21},{"date":"2020-07-02","close":22.5},{"date":"2020-07-06","close":22.72},{"date":"2020-07-07","close":22.57},{"date":"2020-07-08","close":22.69},{"date":"2020-07-09","close":22.91},{"date":"2020-07-10","close":22.95},{"date":"2020-07-13","close":22.84},{"date":"2020-07-14","close":23.004},{"date":"2020-07-15","close":23.33},{"date":"2020-07-16","close":23.92},{"date":"2020-07-17","close":24.02},{"date":"2020-07-20","close":23.933},{"date":"2020-07-21","close":24.035},{"date":"2020-07-22","close":24.08},{"date":"2020-07-23","close":24.293},{"date":"2020-07-24","close":24.3},{"date":"2020-07-27","close":24.67},{"date":"2020-07-28","close":24.9001},{"date":"2020-07-29","close":25.18},{"date":"2020-07-30","close":25.18},{"date":"2020-07-31","close":25.34},{"date":"2020-08-03","close":25.34},{"date":"2020-08-04","close":25.33},{"date":"2020-08-05","close":25.34},{"date":"2020-08-06","close":25.33},{"date":"2020-08-07","close":25.3},{"date":"2020-08-10","close":25.29},{"date":"2020-08-11","close":25.14},{"date":"2020-08-12","close":25.18},{"date":"2020-08-13","close":25.03},{"date":"2020-08-14","close":25.05},{"date":"2020-08-17","close":25.19},{"date":"2020-08-18","close":25.4},{"date":"2020-08-19","close":25.45},{"date":"2020-08-20","close":25.32},{"date":"2020-08-21","close":25.345},{"date":"2020-08-24","close":25.3},{"date":"2020-08-25","close":25.3},{"date":"2020-08-26","close":24.61},{"date":"2020-08-27","close":24.55},{"date":"2020-08-28","close":24.41},{"date":"2020-08-31","close":24.21},{"date":"2020-09-01","close":24.69},{"date":"2020-09-02","close":24.7},{"date":"2020-09-03","close":24.4286},{"date":"2020-09-04","close":24.14},{"date":"2020-09-08","close":23.84},{"date":"2020-09-09","close":24.4967},{"date":"2020-09-10","close":24.4722},{"date":"2020-09-11","close":24.52},{"date":"2020-09-14","close":24.67},{"date":"2020-09-15","close":24.92},{"date":"2020-09-16","close":25.0},{"date":"2020-09-17","close":24.7},{"date":"2020-09-18","close":24.61},{"date":"2020-09-21","close":24.71},{"date":"2020-09-22","close":24.89},{"date":"2020-09-23","close":24.27},{"date":"2020-09-24","close":24.2999},{"date":"2020-09-25","close":24.7},{"date":"2020-09-28","close":24.99},{"date":"2020-09-29","close":25.06},{"date":"2020-09-30","close":24.82},{"date":"2020-10-01","close":25.25},{"date":"2020-10-02","close":25.15},{"date":"2020-10-05","close":25.16},{"date":"2020-10-06","close":25.38},{"date":"2020-10-07","close":25.46},{"date":"2020-10-08","close":25.625},{"date":"2020-10-09","close":25.65},{"date":"2020-10-12","close":25.44},{"date":"2020-10-13","close":25.51},{"date":"2020-10-14","close":25.48},{"date":"2020-10-15","close":25.41},{"date":"2020-10-16","close":25.22},{"date":"2020-10-19","close":25.31},{"date":"2020-10-20","close":25.05},{"date":"2020-10-21","close":24.95},{"date":"2020-10-22","close":25.25},{"date":"2020-10-23","close":25.55},{"date":"2020-10-26","close":25.0},{"date":"2020-10-27","close":24.74},{"date":"2020-10-28","close":24.52},{"date":"2020-10-29","close":24.61},{"date":"2020-10-30","close":25.05},{"date":"2020-11-02","close":25.13},{"date":"2020-11-03","close":24.91},{"date":"2020-11-04","close":25.55},{"date":"2020-11-05","close":25.44},{"date":"2020-11-06","close":25.19},{"date":"2020-11-09","close":25.7},{"date":"2020-11-10","close":25.34},{"date":"2020-11-11","close":25.7},{"date":"2020-11-12","close":25.83},{"date":"2020-11-13","close":25.84},{"date":"2020-11-16","close":26.65},{"date":"2020-11-17","close":26.42},{"date":"2020-11-18","close":26.08},{"date":"2020-11-19","close":26.27},{"date":"2020-11-20","close":25.67},{"date":"2020-11-23","close":26.18},{"date":"2020-11-24","close":26.13},{"date":"2020-11-25","close":25.98},{"date":"2020-11-27","close":25.86},{"date":"2020-11-30","close":25.94},{"date":"2020-12-01","close":25.945},{"date":"2020-12-02","close":26.09},{"date":"2020-12-03","close":26.11},{"date":"2020-12-04","close":26.3},{"date":"2020-12-07","close":26.28},{"date":"2020-12-08","close":26.48},{"date":"2020-12-09","close":26.42},{"date":"2020-12-10","close":26.33},{"date":"2020-12-11","close":26.42},{"date":"2020-12-14","close":26.175},{"date":"2020-12-15","close":26.42},{"date":"2020-12-16","close":26.67},{"date":"2020-12-17","close":26.74},{"date":"2020-12-18","close":26.48},{"date":"2020-12-21","close":26.47},{"date":"2020-12-22","close":26.18},{"date":"2020-12-23","close":26.3},{"date":"2020-12-24","close":26.28},{"date":"2020-12-28","close":26.06},{"date":"2020-12-29","close":26.02},{"date":"2020-12-30","close":26.24},{"date":"2020-12-31","close":26.26},{"date":"2021-01-04","close":25.84},{"date":"2021-01-05","close":26.06},{"date":"2021-01-06","close":25.89},{"date":"2021-01-07","close":25.87},{"date":"2021-01-08","close":26.07},{"date":"2021-01-11","close":25.86},{"date":"2021-01-12","close":25.79},{"date":"2021-01-13","close":26.34},{"date":"2021-01-14","close":26.49},{"date":"2021-01-15","close":26.46},{"date":"2021-01-19","close":26.27},{"date":"2021-01-20","close":26.22},{"date":"2021-01-21","close":26.15},{"date":"2021-01-22","close":26.3},{"date":"2021-01-25","close":26.12},{"date":"2021-01-26","close":26.08},{"date":"2021-01-27","close":25.8},{"date":"2021-01-28","close":25.8},{"date":"2021-01-29","close":25.88},{"date":"2021-02-01","close":26.04},{"date":"2021-02-02","close":25.9499},{"date":"2021-02-03","close":25.92},{"date":"2021-02-04","close":26.08},{"date":"2021-02-05","close":26.17},{"date":"2021-02-08","close":26.14},{"date":"2021-02-09","close":26.24},{"date":"2021-02-10","close":26.05},{"date":"2021-02-11","close":25.88},{"date":"2021-02-12","close":25.78},{"date":"2021-02-16","close":25.775},{"date":"2021-02-17","close":25.91},{"date":"2021-02-18","close":25.87},{"date":"2021-02-19","close":25.8},{"date":"2021-02-22","close":25.76},{"date":"2021-02-23","close":25.745},{"date":"2021-02-24","close":25.7883},{"date":"2021-02-25","close":25.55},{"date":"2021-02-26","close":25.7},{"date":"2021-03-01","close":25.72},{"date":"2021-03-02","close":25.81},{"date":"2021-03-03","close":25.72},{"date":"2021-03-04","close":25.87},{"date":"2021-03-05","close":25.85},{"date":"2021-03-08","close":25.99},{"date":"2021-03-09","close":26.12},{"date":"2021-03-10","close":26.31},{"date":"2021-03-11","close":26.55},{"date":"2021-03-12","close":25.86},{"date":"2021-03-15","close":26.08},{"date":"2021-03-16","close":26.28},{"date":"2021-03-17","close":26.15},{"date":"2021-03-18","close":25.759},{"date":"2021-03-19","close":26.05},{"date":"2021-03-22","close":26.21},{"date":"2021-03-23","close":26.26},{"date":"2021-03-24","close":26.3899},{"date":"2021-03-25","close":26.25},{"date":"2021-03-26","close":26.2103},{"date":"2021-03-29","close":26.05},{"date":"2021-03-30","close":26.16},{"date":"2021-03-31","close":26.21},{"date":"2021-04-01","close":26.6},{"date":"2021-04-05","close":26.31},{"date":"2021-04-06","close":26.5},{"date":"2021-04-07","close":26.41},{"date":"2021-04-08","close":26.34},{"date":"2021-04-09","close":26.34},{"date":"2021-04-12","close":26.23},{"date":"2021-04-13","close":26.43},{"date":"2021-04-14","close":26.41},{"date":"2021-04-15","close":26.43},{"date":"2021-04-16","close":26.49},{"date":"2021-04-19","close":26.45},{"date":"2021-04-20","close":26.4699},{"date":"2021-04-21","close":26.42},{"date":"2021-04-22","close":26.4294},{"date":"2021-04-23","close":26.47},{"date":"2021-04-26","close":26.47},{"date":"2021-04-27","close":26.36},{"date":"2021-04-28","close":26.3},{"date":"2021-04-29","close":26.14},{"date":"2021-04-30","close":26.01},{"date":"2021-05-03","close":26.2388},{"date":"2021-05-04","close":26.27},{"date":"2021-05-05","close":26.2},{"date":"2021-05-06","close":26.27},{"date":"2021-05-07","close":26.35},{"date":"2021-05-10","close":26.34},{"date":"2021-05-11","close":26.01},{"date":"2021-05-12","close":25.61},{"date":"2021-05-13","close":25.79},{"date":"2021-05-14","close":25.94},{"date":"2021-05-17","close":25.94},{"date":"2021-05-18","close":25.85},{"date":"2021-05-19","close":25.77},{"date":"2021-05-20","close":25.85},{"date":"2021-05-21","close":25.9},{"date":"2021-05-24","close":25.88},{"date":"2021-05-25","close":25.87},{"date":"2021-05-26","close":25.79},{"date":"2021-05-27","close":25.785},{"date":"2021-05-28","close":25.94},{"date":"2021-06-01","close":26.12},{"date":"2021-06-02","close":26.2},{"date":"2021-06-03","close":26.22},{"date":"2021-06-04","close":26.2},{"date":"2021-06-07","close":26.2178},{"date":"2021-06-08","close":26.24},{"date":"2021-06-09","close":26.28},{"date":"2021-06-10","close":26.4},{"date":"2021-06-11","close":26.4},{"date":"2021-06-14","close":26.15},{"date":"2021-06-15","close":26.08},{"date":"2021-06-16","close":26.11},{"date":"2021-06-17","close":26.35},{"date":"2021-06-18","close":26.41},{"date":"2021-06-21","close":26.46},{"date":"2021-06-22","close":26.65},{"date":"2021-06-23","close":26.77},{"date":"2021-06-24","close":26.86},{"date":"2021-06-25","close":26.86},{"date":"2021-06-28","close":26.99},{"date":"2021-06-29","close":26.99},{"date":"2021-06-30","close":26.88},{"date":"2021-07-01","close":27.01},{"date":"2021-07-02","close":27.09},{"date":"2021-07-06","close":27.14},{"date":"2021-07-07","close":27.15},{"date":"2021-07-08","close":27.14},{"date":"2021-07-09","close":27.12},{"date":"2021-07-12","close":27.0903},{"date":"2021-07-13","close":26.93},{"date":"2021-07-14","close":26.84},{"date":"2021-07-15","close":26.8726},{"date":"2021-07-16","close":26.97},{"date":"2021-07-19","close":26.73},{"date":"2021-07-20","close":26.58},{"date":"2021-07-21","close":26.69},{"date":"2021-07-22","close":26.64},{"date":"2021-07-23","close":26.73},{"date":"2021-07-26","close":26.69},{"date":"2021-07-27","close":26.7},{"date":"2021-07-28","close":26.74},{"date":"2021-07-29","close":26.77},{"date":"2021-07-30","close":26.94},{"date":"2021-08-02","close":27.01},{"date":"2021-08-03","close":26.94},{"date":"2021-08-04","close":27.21},{"date":"2021-08-05","close":27.29},{"date":"2021-08-06","close":27.12},{"date":"2021-08-09","close":27.09},{"date":"2021-08-10","close":26.74},{"date":"2021-08-11","close":27.03},{"date":"2021-08-12","close":27.19},{"date":"2021-08-13","close":27.17},{"date":"2021-08-16","close":27.2},{"date":"2021-08-17","close":27.22},{"date":"2021-08-18","close":27.15},{"date":"2021-08-19","close":26.96},{"date":"2021-08-20","close":27.02},{"date":"2021-08-23","close":27.1},{"date":"2021-08-24","close":26.94},{"date":"2021-08-25","close":26.84},{"date":"2021-08-26","close":26.62},{"date":"2021-08-27","close":26.79},{"date":"2021-08-30","close":26.76},{"date":"2021-08-31","close":26.88},{"date":"2021-09-01","close":26.95},{"date":"2021-09-02","close":26.88},{"date":"2021-09-03","close":26.92},{"date":"2021-09-07","close":26.69},{"date":"2021-09-08","close":26.7782},{"date":"2021-09-09","close":26.82},{"date":"2021-09-10","close":26.9},{"date":"2021-09-13","close":26.84},{"date":"2021-09-14","close":26.4},{"date":"2021-09-15","close":26.49},{"date":"2021-09-16","close":26.65},{"date":"2021-09-17","close":26.56},{"date":"2021-09-20","close":26.24},{"date":"2021-09-21","close":26.33},{"date":"2021-09-22","close":26.75},{"date":"2021-09-23","close":26.54},{"date":"2021-09-24","close":26.52},{"date":"2021-09-27","close":26.28},{"date":"2021-09-28","close":25.9708},{"date":"2021-09-29","close":26.1},{"date":"2021-09-30","close":26.26},{"date":"2021-10-01","close":26.28},{"date":"2021-10-04","close":26.1},{"date":"2021-10-05","close":26.12},{"date":"2021-10-06","close":26.35},{"date":"2021-10-07","close":26.24},{"date":"2021-10-08","close":26.13},{"date":"2021-10-11","close":26.1404},{"date":"2021-10-12","close":26.38},{"date":"2021-10-13","close":26.44},{"date":"2021-10-14","close":26.57},{"date":"2021-10-15","close":26.45},{"date":"2021-10-18","close":26.325},{"date":"2021-10-19","close":26.26},{"date":"2021-10-20","close":26.53},{"date":"2021-10-21","close":26.5712},{"date":"2021-10-22","close":26.41},{"date":"2021-10-25","close":26.65},{"date":"2021-10-26","close":26.58},{"date":"2021-10-27","close":26.4},{"date":"2021-10-28","close":26.45},{"date":"2021-10-29","close":26.46},{"date":"2021-11-01","close":26.4},{"date":"2021-11-02","close":26.43},{"date":"2021-11-03","close":26.46},{"date":"2021-11-04","close":26.555},{"date":"2021-11-05","close":26.67},{"date":"2021-11-08","close":26.66},{"date":"2021-11-09","close":26.61},{"date":"2021-11-10","close":26.3273},{"date":"2021-11-11","close":26.08},{"date":"2021-11-12","close":26.16},{"date":"2021-11-15","close":26.18},{"date":"2021-11-16","close":26.16},{"date":"2021-11-17","close":26.16},{"date":"2021-11-18","close":26.14},{"date":"2021-11-19","close":26.14},{"date":"2021-11-22","close":25.95},{"date":"2021-11-23","close":25.91},{"date":"2021-11-24","close":26.02},{"date":"2021-11-26","close":25.91},{"date":"2021-11-29","close":26.04},{"date":"2021-11-30","close":25.99},{"date":"2021-12-01","close":25.975},{"date":"2021-12-02","close":26.02},{"date":"2021-12-03","close":26.02},{"date":"2021-12-06","close":26.29},{"date":"2021-12-07","close":26.58},{"date":"2021-12-08","close":26.57},{"date":"2021-12-09","close":26.49},{"date":"2021-12-10","close":26.54},{"date":"2021-12-13","close":26.48},{"date":"2021-12-14","close":25.92},{"date":"2021-12-15","close":26.03},{"date":"2021-12-16","close":26.31},{"date":"2021-12-17","close":26.175},{"date":"2021-12-20","close":26.02},{"date":"2021-12-21","close":26.17},{"date":"2021-12-22","close":26.35},{"date":"2021-12-23","close":26.18},{"date":"2021-12-27","close":26.2021},{"date":"2021-12-28","close":25.94},{"date":"2021-12-29","close":25.78},{"date":"2021-12-30","close":25.8},{"date":"2021-12-31","close":25.81},{"date":"2022-01-03","close":25.81},{"date":"2022-01-04","close":25.69},{"date":"2022-01-05","close":25.74},{"date":"2022-01-06","close":25.75},{"date":"2022-01-07","close":25.83},{"date":"2022-01-10","close":25.6895},{"date":"2022-01-11","close":26.0},{"date":"2022-01-12","close":25.9},{"date":"2022-01-13","close":25.83},{"date":"2022-01-14","close":25.79},{"date":"2022-01-18","close":25.68},{"date":"2022-01-19","close":25.73},{"date":"2022-01-20","close":25.71},{"date":"2022-01-21","close":25.7},{"date":"2022-01-24","close":25.6001},{"date":"2022-01-25","close":25.6},{"date":"2022-01-26","close":25.55},{"date":"2022-01-27","close":24.82},{"date":"2022-01-28","close":24.995},{"date":"2022-01-31","close":25.2},{"date":"2022-02-01","close":25.34},{"date":"2022-02-02","close":25.251},{"date":"2022-02-03","close":25.03},{"date":"2022-02-04","close":24.76},{"date":"2022-02-07","close":24.55},{"date":"2022-02-08","close":24.65},{"date":"2022-02-09","close":24.5999},{"date":"2022-02-10","close":24.17},{"date":"2022-02-11","close":23.75},{"date":"2022-02-14","close":23.3},{"date":"2022-02-15","close":23.51},{"date":"2022-02-16","close":23.82},{"date":"2022-02-17","close":23.65},{"date":"2022-02-18","close":23.86},{"date":"2022-02-22","close":23.55},{"date":"2022-02-23","close":23.32},{"date":"2022-02-24","close":23.59},{"date":"2022-02-25","close":23.76},{"date":"2022-02-28","close":23.44},{"date":"2022-03-01","close":23.65},{"date":"2022-03-02","close":23.81},{"date":"2022-03-03","close":24.05},{"date":"2022-03-04","close":24.06},{"date":"2022-03-07","close":24.01},{"date":"2022-03-08","close":23.8718},{"date":"2022-03-09","close":24.16},{"date":"2022-03-10","close":24.15},{"date":"2022-03-11","close":23.9},{"date":"2022-03-14","close":23.09},{"date":"2022-03-15","close":23.25},{"date":"2022-03-16","close":23.6},{"date":"2022-03-17","close":23.85},{"date":"2022-03-18","close":23.96},{"date":"2022-03-21","close":23.9},{"date":"2022-03-22","close":23.87},{"date":"2022-03-23","close":23.98},{"date":"2022-03-24","close":23.902},{"date":"2022-03-25","close":23.84},{"date":"2022-03-28","close":23.885},{"date":"2022-03-29","close":23.9},{"date":"2022-03-30","close":24.2},{"date":"2022-03-31","close":24.76},{"date":"2022-04-01","close":24.8},{"date":"2022-04-04","close":24.83},{"date":"2022-04-05","close":24.48},{"date":"2022-04-06","close":24.35},{"date":"2022-04-07","close":24.43},{"date":"2022-04-08","close":24.35},{"date":"2022-04-11","close":24.12},{"date":"2022-04-12","close":23.97},{"date":"2022-04-13","close":23.99},{"date":"2022-04-14","close":23.75},{"date":"2022-04-18","close":23.6},{"date":"2022-04-19","close":23.61},{"date":"2022-04-20","close":23.74},{"date":"2022-04-21","close":23.29},{"date":"2022-04-22","close":23.38},{"date":"2022-04-25","close":23.468},{"date":"2022-04-26","close":23.23},{"date":"2022-04-27","close":22.76},{"date":"2022-04-28","close":22.7191},{"date":"2022-04-29","close":23.15},{"date":"2022-05-02","close":22.39},{"date":"2022-05-03","close":22.3626},{"date":"2022-05-04","close":23.23},{"date":"2022-05-05","close":22.4719},{"date":"2022-05-06","close":21.81},{"date":"2022-05-09","close":21.19},{"date":"2022-05-10","close":20.8536},{"date":"2022-05-11","close":21.08},{"date":"2022-05-12","close":21.49},{"date":"2022-05-13","close":21.5},{"date":"2022-05-16","close":22.4},{"date":"2022-05-17","close":22.6},{"date":"2022-05-18","close":22.8},{"date":"2022-05-19","close":23.23},{"date":"2022-05-20","close":23.15},{"date":"2022-05-23","close":23.14},{"date":"2022-05-24","close":23.2219},{"date":"2022-05-25","close":23.5899},{"date":"2022-05-26","close":23.71},{"date":"2022-05-27","close":23.91},{"date":"2022-05-31","close":24.09},{"date":"2022-06-01","close":23.98},{"date":"2022-06-02","close":24.0048},{"date":"2022-06-03","close":24.0},{"date":"2022-06-06","close":23.84},{"date":"2022-06-07","close":24.17},{"date":"2022-06-08","close":23.93},{"date":"2022-06-09","close":23.645},{"date":"2022-06-10","close":22.53},{"date":"2022-06-13","close":21.86},{"date":"2022-06-14","close":21.59},{"date":"2022-06-15","close":21.8},{"date":"2022-06-16","close":21.36},{"date":"2022-06-17","close":21.94},{"date":"2022-06-21","close":21.81},{"date":"2022-06-22","close":21.75},{"date":"2022-06-23","close":21.87},{"date":"2022-06-24","close":22.3},{"date":"2022-06-27","close":22.547},{"date":"2022-06-28","close":22.5},{"date":"2022-06-29","close":22.58},{"date":"2022-06-30","close":22.05},{"date":"2022-07-01","close":22.35},{"date":"2022-07-05","close":22.397},{"date":"2022-07-06","close":22.43},{"date":"2022-07-07","close":23.01},{"date":"2022-07-08","close":23.01},{"date":"2022-07-11","close":22.76},{"date":"2022-07-12","close":23.04},{"date":"2022-07-13","close":23.01},{"date":"2022-07-14","close":22.96},{"date":"2022-07-15","close":22.93},{"date":"2022-07-18","close":23.0896},{"date":"2022-07-19","close":23.13},{"date":"2022-07-20","close":23.1},{"date":"2022-07-21","close":23.17},{"date":"2022-07-22","close":23.12},{"date":"2022-07-25","close":23.16},{"date":"2022-07-26","close":23.11},{"date":"2022-07-27","close":22.96},{"date":"2022-07-28","close":22.9},{"date":"2022-07-29","close":23.24},{"date":"2022-08-01","close":23.66},{"date":"2022-08-02","close":24.31},{"date":"2022-08-03","close":24.5},{"date":"2022-08-04","close":24.49},{"date":"2022-08-05","close":24.1},{"date":"2022-08-08","close":23.93},{"date":"2022-08-09","close":23.75},{"date":"2022-08-10","close":24.03},{"date":"2022-08-11","close":24.08},{"date":"2022-08-12","close":24.25},{"date":"2022-08-15","close":24.21},{"date":"2022-08-16","close":24.3},{"date":"2022-08-17","close":23.8},{"date":"2022-08-18","close":23.75},{"date":"2022-08-19","close":23.52},{"date":"2022-08-22","close":22.93},{"date":"2022-08-23","close":22.31},{"date":"2022-08-24","close":22.05},{"date":"2022-08-25","close":22.45},{"date":"2022-08-26","close":22.01},{"date":"2022-08-29","close":21.77},{"date":"2022-08-30","close":21.71},{"date":"2022-08-31","close":21.16},{"date":"2022-09-01","close":20.9},{"date":"2022-09-02","close":20.7},{"date":"2022-09-06","close":20.42},{"date":"2022-09-07","close":20.9},{"date":"2022-09-08","close":20.65},{"date":"2022-09-09","close":21.08},{"date":"2022-09-12","close":21.62},{"date":"2022-09-13","close":21.24},{"date":"2022-09-14","close":20.99},{"date":"2022-09-15","close":20.87},{"date":"2022-09-16","close":20.76},{"date":"2022-09-19","close":20.74},{"date":"2022-09-20","close":20.3},{"date":"2022-09-21","close":20.29},{"date":"2022-09-22","close":19.93},{"date":"2022-09-23","close":19.8883},{"date":"2022-09-26","close":19.75},{"date":"2022-09-27","close":19.9},{"date":"2022-09-28","close":20.31},{"date":"2022-09-29","close":20.33},{"date":"2022-09-30","close":20.06},{"date":"2022-10-03","close":20.39},{"date":"2022-10-04","close":20.55},{"date":"2022-10-05","close":20.36},{"date":"2022-10-06","close":20.4},{"date":"2022-10-07","close":20.03},{"date":"2022-10-10","close":19.755},{"date":"2022-10-11","close":19.79},{"date":"2022-10-12","close":19.83},{"date":"2022-10-13","close":19.58},{"date":"2022-10-14","close":19.29},{"date":"2022-10-17","close":19.4417},{"date":"2022-10-18","close":19.37},{"date":"2022-10-19","close":19.23},{"date":"2022-10-20","close":18.6785},{"date":"2022-10-21","close":18.5},{"date":"2022-10-24","close":19.15},{"date":"2022-10-25","close":19.35},{"date":"2022-10-26","close":19.4},{"date":"2022-10-27","close":19.42},{"date":"2022-10-28","close":19.33},{"date":"2022-10-31","close":18.99},{"date":"2022-11-01","close":18.75},{"date":"2022-11-02","close":18.77},{"date":"2022-11-03","close":18.62},{"date":"2022-11-04","close":18.52},{"date":"2022-11-07","close":18.67},{"date":"2022-11-08","close":19.21},{"date":"2022-11-09","close":19.01},{"date":"2022-11-10","close":20.63},{"date":"2022-11-11","close":20.85},{"date":"2022-11-14","close":19.83},{"date":"2022-11-15","close":20.2},{"date":"2022-11-16","close":20.52},{"date":"2022-11-17","close":20.7},{"date":"2022-11-18","close":20.645},{"date":"2022-11-21","close":20.455},{"date":"2022-11-22","close":20.2867},{"date":"2022-11-23","close":20.67},{"date":"2022-11-25","close":20.7099},{"date":"2022-11-28","close":20.3077},{"date":"2022-11-29","close":19.54},{"date":"2022-11-30","close":19.92},{"date":"2022-12-01","close":20.14},{"date":"2022-12-02","close":20.26},{"date":"2022-12-05","close":20.37},{"date":"2022-12-06","close":19.82},{"date":"2022-12-07","close":19.9499},{"date":"2022-12-08","close":19.9},{"date":"2022-12-09","close":19.2},{"date":"2022-12-12","close":19.16},{"date":"2022-12-13","close":19.55},{"date":"2022-12-14","close":19.03},{"date":"2022-12-15","close":18.8299},{"date":"2022-12-16","close":18.86},{"date":"2022-12-19","close":18.8},{"date":"2022-12-20","close":18.8748},{"date":"2022-12-21","close":18.68},{"date":"2022-12-22","close":18.2331},{"date":"2022-12-23","close":18.0631},{"date":"2022-12-27","close":17.8925},{"date":"2022-12-28","close":17.85},{"date":"2022-12-29","close":18.0},{"date":"2022-12-30","close":18.01},{"date":"2023-01-03","close":18.25},{"date":"2023-01-04","close":19.18},{"date":"2023-01-05","close":20.25},{"date":"2023-01-06","close":20.58},{"date":"2023-01-09","close":20.2291},{"date":"2023-01-10","close":20.6},{"date":"2023-01-11","close":21.16},{"date":"2023-01-12","close":21.5999},{"date":"2023-01-13","close":21.46},{"date":"2023-01-17","close":21.7},{"date":"2023-01-18","close":21.29},{"date":"2023-01-19","close":21.807},{"date":"2023-01-20","close":21.7},{"date":"2023-01-23","close":21.6537},{"date":"2023-01-24","close":21.73},{"date":"2023-01-25","close":21.67},{"date":"2023-01-26","close":21.85},{"date":"2023-01-27","close":22.0},{"date":"2023-01-30","close":21.87},{"date":"2023-01-31","close":22.06},{"date":"2023-02-01","close":22.06},{"date":"2023-02-02","close":22.15},{"date":"2023-02-03","close":21.87},{"date":"2023-02-06","close":21.29},{"date":"2023-02-07","close":20.94},{"date":"2023-02-08","close":21.45},{"date":"2023-02-09","close":21.5999},{"date":"2023-02-10","close":21.58},{"date":"2023-02-13","close":21.9},{"date":"2023-02-14","close":21.83},{"date":"2023-02-15","close":21.91},{"date":"2023-02-16","close":21.735},{"date":"2023-02-17","close":21.8},{"date":"2023-02-21","close":21.0501},{"date":"2023-02-22","close":21.03},{"date":"2023-02-23","close":21.4286},{"date":"2023-02-24","close":21.4088},{"date":"2023-02-27","close":21.2},{"date":"2023-02-28","close":21.03},{"date":"2023-03-01","close":21.43},{"date":"2023-03-02","close":21.4061},{"date":"2023-03-03","close":21.5},{"date":"2023-03-06","close":21.675},{"date":"2023-03-07","close":21.47},{"date":"2023-03-08","close":21.4798},{"date":"2023-03-09","close":20.83},{"date":"2023-03-10","close":19.7},{"date":"2023-03-13","close":18.8001},{"date":"2023-03-14","close":18.9402},{"date":"2023-03-15","close":18.48},{"date":"2023-03-16","close":18.44},{"date":"2023-03-17","close":18.0},{"date":"2023-03-20","close":17.52},{"date":"2023-03-21","close":17.85},{"date":"2023-03-22","close":18.31},{"date":"2023-03-23","close":18.25},{"date":"2023-03-24","close":18.4},{"date":"2023-03-27","close":18.32},{"date":"2023-03-28","close":18.53},{"date":"2023-03-29","close":19.03},{"date":"2023-03-30","close":19.085},{"date":"2023-03-31","close":19.07},{"date":"2023-04-03","close":18.99},{"date":"2023-04-04","close":19.15},{"date":"2023-04-05","close":19.39},{"date":"2023-04-06","close":18.91},{"date":"2023-04-10","close":19.3},{"date":"2023-04-11","close":19.95},{"date":"2023-04-12","close":20.15},{"date":"2023-04-13","close":20.3},{"date":"2023-04-14","close":20.23},{"date":"2023-04-17","close":20.55},{"date":"2023-04-18","close":20.4},{"date":"2023-04-19","close":20.63},{"date":"2023-04-20","close":20.55},{"date":"2023-04-21","close":20.16},{"date":"2023-04-24","close":20.02},{"date":"2023-04-25","close":19.9724},{"date":"2023-04-26","close":20.14},{"date":"2023-04-27","close":20.59},{"date":"2023-04-28","close":20.51},{"date":"2023-05-01","close":20.56},{"date":"2023-05-02","close":19.65},{"date":"2023-05-03","close":19.595},{"date":"2023-05-04","close":18.47},{"date":"2023-05-05","close":18.47},{"date":"2023-05-08","close":18.14},{"date":"2023-05-09","close":17.85},{"date":"2023-05-10","close":18.01},{"date":"2023-05-11","close":17.85},{"date":"2023-05-12","close":17.89},{"date":"2023-05-15","close":17.85},{"date":"2023-05-16","close":17.5},{"date":"2023-05-17","close":17.63},{"date":"2023-05-18","close":18.19},{"date":"2023-05-19","close":17.8},{"date":"2023-05-22","close":17.6538},{"date":"2023-05-23","close":17.93},{"date":"2023-05-24","close":17.89},{"date":"2023-05-25","close":17.83},{"date":"2023-05-26","close":18.1},{"date":"2023-05-30","close":18.14},{"date":"2023-05-31","close":18.3},{"date":"2023-06-01","close":18.92},{"date":"2023-06-02","close":19.24},{"date":"2023-06-05","close":19.04},{"date":"2023-06-06","close":19.33},{"date":"2023-06-07","close":19.28},{"date":"2023-06-08","close":19.27},{"date":"2023-06-09","close":19.31},{"date":"2023-06-12","close":18.98},{"date":"2023-06-13","close":19.01},{"date":"2023-06-14","close":18.52},{"date":"2023-06-15","close":18.29},{"date":"2023-06-16","close":18.2},{"date":"2023-06-20","close":17.85},{"date":"2023-06-21","close":17.86},{"date":"2023-06-22","close":17.47},{"date":"2023-06-23","close":17.77},{"date":"2023-06-26","close":18.09},{"date":"2023-06-27","close":18.09},{"date":"2023-06-28","close":18.79},{"date":"2023-06-29","close":17.93},{"date":"2023-06-30","close":17.8},{"date":"2023-07-03","close":18.23},{"date":"2023-07-05","close":18.04},{"date":"2023-07-06","close":17.8},{"date":"2023-07-07","close":17.94},{"date":"2023-07-10","close":18.11},{"date":"2023-07-11","close":18.23},{"date":"2023-07-12","close":18.36},{"date":"2023-07-13","close":18.39},{"date":"2023-07-14","close":18.1756},{"date":"2023-07-17","close":18.18},{"date":"2023-07-18","close":18.28},{"date":"2023-07-19","close":18.4},{"date":"2023-07-20","close":18.54},{"date":"2023-07-21","close":18.57},{"date":"2023-07-24","close":18.5601},{"date":"2023-07-25","close":18.46},{"date":"2023-07-26","close":18.54},{"date":"2023-07-27","close":18.16},{"date":"2023-07-28","close":18.0},{"date":"2023-07-31","close":18.31},{"date":"2023-08-01","close":18.51},{"date":"2023-08-02","close":18.21},{"date":"2023-08-03","close":18.2163},{"date":"2023-08-04","close":18.29},{"date":"2023-08-07","close":18.34},{"date":"2023-08-08","close":18.0633},{"date":"2023-08-09","close":17.97},{"date":"2023-08-10","close":18.0163},{"date":"2023-08-11","close":17.9499},{"date":"2023-08-14","close":17.96},{"date":"2023-08-15","close":17.85},{"date":"2023-08-16","close":17.86},{"date":"2023-08-17","close":17.6862},{"date":"2023-08-18","close":17.62},{"date":"2023-08-21","close":17.66},{"date":"2023-08-22","close":17.725},{"date":"2023-08-23","close":18.1},{"date":"2023-08-24","close":18.14},{"date":"2023-08-25","close":18.03},{"date":"2023-08-28","close":18.13},{"date":"2023-08-29","close":18.3},{"date":"2023-08-30","close":18.42},{"date":"2023-08-31","close":18.2},{"date":"2023-09-01","close":18.14},{"date":"2023-09-05","close":18.19},{"date":"2023-09-06","close":18.32},{"date":"2023-09-07","close":18.32},{"date":"2023-09-08","close":18.25},{"date":"2023-09-11","close":18.25},{"date":"2023-09-12","close":18.3399},{"date":"2023-09-13","close":18.35},{"date":"2023-09-14","close":18.13},{"date":"2023-09-15","close":18.13},{"date":"2023-09-18","close":18.22},{"date":"2023-09-19","close":18.45},{"date":"2023-09-20","close":18.4599},{"date":"2023-09-21","close":18.2377},{"date":"2023-09-22","close":18.39},{"date":"2023-09-25","close":18.265},{"date":"2023-09-26","close":18.0301},{"date":"2023-09-27","close":18.17},{"date":"2023-09-28","close":18.16},{"date":"2023-09-29","close":18.17},{"date":"2023-10-02","close":18.25},{"date":"2023-10-03","close":17.27},{"date":"2023-10-04","close":17.41},{"date":"2023-10-05","close":17.05},{"date":"2023-10-06","close":17.08},{"date":"2023-10-09","close":17.245},{"date":"2023-10-10","close":17.2268},{"date":"2023-10-11","close":17.23},{"date":"2023-10-12","close":17.02},{"date":"2023-10-13","close":17.07},{"date":"2023-10-16","close":17.16},{"date":"2023-10-17","close":17.3},{"date":"2023-10-18","close":17.1487},{"date":"2023-10-19","close":16.47},{"date":"2023-10-20","close":16.4},{"date":"2023-10-23","close":16.36},{"date":"2023-10-24","close":16.5394},{"date":"2023-10-25","close":16.24},{"date":"2023-10-26","close":16.22},{"date":"2023-10-27","close":15.9},{"date":"2023-10-30","close":16.04},{"date":"2023-10-31","close":15.86},{"date":"2023-11-01","close":16.68},{"date":"2023-11-02","close":17.3},{"date":"2023-11-03","close":17.6},{"date":"2023-11-06","close":17.78},{"date":"2023-11-07","close":17.65},{"date":"2023-11-08","close":17.65},{"date":"2023-11-09","close":17.84},{"date":"2023-11-10","close":17.94},{"date":"2023-11-13","close":18.27},{"date":"2023-11-14","close":18.37},{"date":"2023-11-15","close":18.44},{"date":"2023-11-16","close":18.7},{"date":"2023-11-17","close":18.49},{"date":"2023-11-20","close":18.57},{"date":"2023-11-21","close":18.42},{"date":"2023-11-22","close":18.24},{"date":"2023-11-24","close":18.1},{"date":"2023-11-27","close":18.45},{"date":"2023-11-28","close":18.59},{"date":"2023-11-29","close":18.91},{"date":"2023-11-30","close":19.48},{"date":"2023-12-01","close":19.8207},{"date":"2023-12-04","close":19.67},{"date":"2023-12-05","close":20.0},{"date":"2023-12-06","close":19.82},{"date":"2023-12-07","close":19.98},{"date":"2023-12-08","close":19.73},{"date":"2023-12-11","close":19.383},{"date":"2023-12-12","close":19.4},{"date":"2023-12-13","close":19.7149},{"date":"2023-12-14","close":19.63},{"date":"2023-12-15","close":19.4},{"date":"2023-12-18","close":19.4},{"date":"2023-12-19","close":19.76},{"date":"2023-12-20","close":19.71},{"date":"2023-12-21","close":19.41},{"date":"2023-12-22","close":19.2601},{"date":"2023-12-26","close":19.12},{"date":"2023-12-27","close":19.44},{"date":"2023-12-28","close":19.74},{"date":"2023-12-29","close":19.54},{"date":"2024-01-02","close":19.71},{"date":"2024-01-03","close":19.77},{"date":"2024-01-04","close":19.56},{"date":"2024-01-05","close":19.53},{"date":"2024-01-08","close":19.58},{"date":"2024-01-09","close":19.6123},{"date":"2024-01-10","close":19.97},{"date":"2024-01-11","close":19.76},{"date":"2024-01-12","close":19.74},{"date":"2024-01-16","close":19.7},{"date":"2024-01-17","close":19.4},{"date":"2024-01-18","close":19.24},{"date":"2024-01-19","close":19.37},{"date":"2024-01-22","close":19.69},{"date":"2024-01-23","close":19.642},{"date":"2024-01-24","close":19.7},{"date":"2024-01-25","close":20.4},{"date":"2024-01-26","close":20.63},{"date":"2024-01-29","close":20.83},{"date":"2024-01-30","close":20.77},{"date":"2024-01-31","close":20.88},{"date":"2024-02-01","close":20.91},{"date":"2024-02-02","close":20.9},{"date":"2024-02-05","close":20.5299},{"date":"2024-02-06","close":20.3338},{"date":"2024-02-07","close":20.7},{"date":"2024-02-08","close":20.61},{"date":"2024-02-09","close":20.6},{"date":"2024-02-12","close":20.97},{"date":"2024-02-13","close":20.46},{"date":"2024-02-14","close":20.5398},{"date":"2024-02-15","close":20.4752},{"date":"2024-02-16","close":20.4},{"date":"2024-02-20","close":20.2},{"date":"2024-02-21","close":20.27},{"date":"2024-02-22","close":20.25},{"date":"2024-02-23","close":20.85},{"date":"2024-02-26","close":20.95},{"date":"2024-02-27","close":20.65},{"date":"2024-02-28","close":20.73},{"date":"2024-02-29","close":21.17},{"date":"2024-03-01","close":21.01},{"date":"2024-03-04","close":20.78},{"date":"2024-03-05","close":20.82},{"date":"2024-03-06","close":20.7137},{"date":"2024-03-07","close":20.8},{"date":"2024-03-08","close":20.9},{"date":"2024-03-11","close":20.82},{"date":"2024-03-12","close":20.79},{"date":"2024-03-13","close":20.74},{"date":"2024-03-14","close":20.1},{"date":"2024-03-15","close":20.05},{"date":"2024-03-18","close":20.35},{"date":"2024-03-19","close":20.4648},{"date":"2024-03-20","close":20.72},{"date":"2024-03-21","close":20.82},{"date":"2024-03-22","close":20.67},{"date":"2024-03-25","close":20.51},{"date":"2024-03-26","close":20.13},{"date":"2024-03-27","close":20.44},{"date":"2024-03-28","close":20.45},{"date":"2024-04-01","close":20.5},{"date":"2024-04-02","close":20.23},{"date":"2024-04-03","close":20.23},{"date":"2024-04-04","close":20.18},{"date":"2024-04-05","close":20.28},{"date":"2024-04-08","close":20.25},{"date":"2024-04-09","close":20.315},{"date":"2024-04-10","close":19.85},{"date":"2024-04-11","close":19.88},{"date":"2024-04-12","close":19.98},{"date":"2024-04-15","close":19.4001},{"date":"2024-04-16","close":19.18},{"date":"2024-04-17","close":19.4},{"date":"2024-04-18","close":19.34},{"date":"2024-04-19","close":19.46},{"date":"2024-04-22","close":19.45},{"date":"2024-04-23","close":19.78},{"date":"2024-04-24","close":19.64},{"date":"2024-04-25","close":19.27},{"date":"2024-04-26","close":19.35},{"date":"2024-04-29","close":19.38},{"date":"2024-04-30","close":19.26},{"date":"2024-05-01","close":19.47},{"date":"2024-05-02","close":19.6898},{"date":"2024-05-03","close":20.12},{"date":"2024-05-06","close":20.25},{"date":"2024-05-07","close":20.09},{"date":"2024-05-08","close":19.52},{"date":"2024-05-09","close":19.57},{"date":"2024-05-10","close":19.55},{"date":"2024-05-13","close":19.75},{"date":"2024-05-14","close":19.62},{"date":"2024-05-15","close":20.18},{"date":"2024-05-16","close":20.07},{"date":"2024-05-17","close":20.17},{"date":"2024-05-20","close":20.2},{"date":"2024-05-21","close":20.0999},{"date":"2024-05-22","close":19.84},{"date":"2024-05-23","close":19.57},{"date":"2024-05-24","close":19.82},{"date":"2024-05-28","close":19.96},{"date":"2024-05-29","close":19.72},{"date":"2024-05-30","close":19.67},{"date":"2024-05-31","close":19.71},{"date":"2024-06-03","close":20.18},{"date":"2024-06-04","close":20.36},{"date":"2024-06-05","close":20.37},{"date":"2024-06-06","close":20.28},{"date":"2024-06-07","close":20.25},{"date":"2024-06-10","close":20.0709},{"date":"2024-06-11","close":20.08},{"date":"2024-06-12","close":20.14},{"date":"2024-06-13","close":20.53},{"date":"2024-06-14","close":20.05},{"date":"2024-06-17","close":19.85},{"date":"2024-06-18","close":20.2825},{"date":"2024-06-20","close":20.1119},{"date":"2024-06-21","close":20.115},{"date":"2024-06-24","close":19.4599},{"date":"2024-06-25","close":19.55},{"date":"2024-06-26","close":19.555},{"date":"2024-06-27","close":19.61},{"date":"2024-06-28","close":19.49},{"date":"2024-07-01","close":19.39},{"date":"2024-07-02","close":19.64},{"date":"2024-07-03","close":19.8},{"date":"2024-07-05","close":19.7},{"date":"2024-07-08","close":19.55},{"date":"2024-07-09","close":19.27},{"date":"2024-07-10","close":19.44},{"date":"2024-07-11","close":19.68},{"date":"2024-07-12","close":19.77},{"date":"2024-07-15","close":19.69},{"date":"2024-07-16","close":19.8},{"date":"2024-07-17","close":19.67},{"date":"2024-07-18","close":19.686},{"date":"2024-07-19","close":19.66},{"date":"2024-07-22","close":19.885},{"date":"2024-07-23","close":19.75},{"date":"2024-07-24","close":19.6396},{"date":"2024-07-25","close":19.905},{"date":"2024-07-26","close":20.08},{"date":"2024-07-29","close":19.92},{"date":"2024-07-30","close":20.05},{"date":"2024-07-31","close":19.83},{"date":"2024-08-01","close":19.99},{"date":"2024-08-02","close":20.1},{"date":"2024-08-05","close":19.66},{"date":"2024-08-06","close":19.92},{"date":"2024-08-07","close":19.82},{"date":"2024-08-08","close":19.94},{"date":"2024-08-09","close":19.87},{"date":"2024-08-12","close":19.8},{"date":"2024-08-13","close":20.01},{"date":"2024-08-14","close":20.34},{"date":"2024-08-15","close":20.38},{"date":"2024-08-16","close":20.64},{"date":"2024-08-19","close":20.55},{"date":"2024-08-20","close":20.58},{"date":"2024-08-21","close":20.635},{"date":"2024-08-22","close":20.48},{"date":"2024-08-23","close":20.82},{"date":"2024-08-26","close":20.793},{"date":"2024-08-27","close":20.9},{"date":"2024-08-28","close":20.9},{"date":"2024-08-29","close":20.9},{"date":"2024-08-30","close":20.44},{"date":"2024-09-03","close":20.47},{"date":"2024-09-04","close":20.78},{"date":"2024-09-05","close":20.86},{"date":"2024-09-06","close":20.75},{"date":"2024-09-09","close":20.99},{"date":"2024-09-10","close":21.22},{"date":"2024-09-11","close":21.25},{"date":"2024-09-12","close":21.52},{"date":"2024-09-13","close":21.1},{"date":"2024-09-16","close":21.2607},{"date":"2024-09-17","close":21.44},{"date":"2024-09-18","close":21.44},{"date":"2024-09-19","close":21.42},{"date":"2024-09-20","close":21.5015},{"date":"2024-09-23","close":21.47},{"date":"2024-09-24","close":21.415},{"date":"2024-09-25","close":21.21},{"date":"2024-09-26","close":21.27},{"date":"2024-09-27","close":21.07},{"date":"2024-09-30","close":20.81},{"date":"2024-10-01","close":21.12},{"date":"2024-10-02","close":21.29},{"date":"2024-10-03","close":21.28},{"date":"2024-10-04","close":21.33},{"date":"2024-10-07","close":21.34},{"date":"2024-10-08","close":21.32},{"date":"2024-10-09","close":21.4927},{"date":"2024-10-10","close":21.3688},{"date":"2024-10-11","close":21.86},{"date":"2024-10-14","close":21.8},{"date":"2024-10-15","close":21.9},{"date":"2024-10-16","close":21.795},{"date":"2024-10-17","close":21.8},{"date":"2024-10-18","close":21.68},{"date":"2024-10-21","close":21.3173},{"date":"2024-10-22","close":21.65},{"date":"2024-10-23","close":21.22},{"date":"2024-10-24","close":21.154},{"date":"2024-10-25","close":21.0},{"date":"2024-10-28","close":21.14},{"date":"2024-10-29","close":21.22},{"date":"2024-10-30","close":21.33},{"date":"2024-10-31","close":20.93},{"date":"2024-11-01","close":20.98},{"date":"2024-11-04","close":21.54},{"date":"2024-11-05","close":21.9},{"date":"2024-11-06","close":22.05},{"date":"2024-11-07","close":22.02},{"date":"2024-11-08","close":22.63},{"date":"2024-11-11","close":22.39},{"date":"2024-11-12","close":22.04},{"date":"2024-11-13","close":21.81},{"date":"2024-11-14","close":21.36},{"date":"2024-11-15","close":21.15},{"date":"2024-11-18","close":20.925},{"date":"2024-11-19","close":20.4},{"date":"2024-11-20","close":20.28},{"date":"2024-11-21","close":20.69},{"date":"2024-11-22","close":20.98},{"date":"2024-11-25","close":21.3006},{"date":"2024-11-26","close":20.83},{"date":"2024-11-27","close":20.77},{"date":"2024-11-29","close":21.57},{"date":"2024-12-02","close":21.24},{"date":"2024-12-03","close":21.0303},{"date":"2024-12-04","close":21.51},{"date":"2024-12-05","close":21.5149},{"date":"2024-12-06","close":21.41},{"date":"2024-12-09","close":21.02},{"date":"2024-12-10","close":20.93},{"date":"2024-12-11","close":20.9},{"date":"2024-12-12","close":20.76},{"date":"2024-12-13","close":20.2},{"date":"2024-12-16","close":20.1},{"date":"2024-12-17","close":20.025},{"date":"2024-12-18","close":20.0},{"date":"2024-12-19","close":19.7487},{"date":"2024-12-20","close":19.89},{"date":"2024-12-23","close":19.72},{"date":"2024-12-24","close":19.46},{"date":"2024-12-26","close":19.39},{"date":"2024-12-27","close":19.22},{"date":"2024-12-30","close":19.3},{"date":"2024-12-31","close":19.3},{"date":"2025-01-02","close":20.0},{"date":"2025-01-03","close":20.2},{"date":"2025-01-06","close":20.1},{"date":"2025-01-07","close":19.79},{"date":"2025-01-08","close":19.7},{"date":"2025-01-10","close":19.39},{"date":"2025-01-13","close":19.09},{"date":"2025-01-14","close":19.29},{"date":"2025-01-15","close":19.87},{"date":"2025-01-16","close":19.82},{"date":"2025-01-17","close":19.67},{"date":"2025-01-21","close":19.99},{"date":"2025-01-22","close":19.98},{"date":"2025-01-23","close":20.07},{"date":"2025-01-24","close":20.15},{"date":"2025-01-27","close":20.35},{"date":"2025-01-28","close":20.2},{"date":"2025-01-29","close":20.11},{"date":"2025-01-30","close":20.04},{"date":"2025-01-31","close":19.92},{"date":"2025-02-03","close":19.87},{"date":"2025-02-04","close":19.9},{"date":"2025-02-05","close":20.05},{"date":"2025-02-06","close":20.08},{"date":"2025-02-07","close":20.2132},{"date":"2025-02-10","close":20.2},{"date":"2025-02-11","close":20.145},{"date":"2025-02-12","close":19.96},{"date":"2025-02-13","close":20.15},{"date":"2025-02-14","close":20.39},{"date":"2025-02-18","close":20.23},{"date":"2025-02-19","close":20.08},{"date":"2025-02-20","close":20.0011},{"date":"2025-02-21","close":19.9},{"date":"2025-02-24","close":19.9},{"date":"2025-02-25","close":20.21},{"date":"2025-02-26","close":20.14},{"date":"2025-02-27","close":20.28},{"date":"2025-02-28","close":20.1},{"date":"2025-03-03","close":20.3},{"date":"2025-03-04","close":20.14},{"date":"2025-03-05","close":20.11},{"date":"2025-03-06","close":20.11},{"date":"2025-03-07","close":20.111},{"date":"2025-03-10","close":20.06},{"date":"2025-03-11","close":20.02},{"date":"2025-03-12","close":20.0412},{"date":"2025-03-13","close":20.28},{"date":"2025-03-14","close":20.04},{"date":"2025-03-17","close":20.25},{"date":"2025-03-18","close":20.11},{"date":"2025-03-19","close":20.23},{"date":"2025-03-20","close":20.3275},{"date":"2025-03-21","close":20.24},{"date":"2025-03-24","close":20.3832},{"date":"2025-03-25","close":20.35},{"date":"2025-03-26","close":20.09},{"date":"2025-03-27","close":20.08},{"date":"2025-03-28","close":19.9},{"date":"2025-03-31","close":19.69},{"date":"2025-04-01","close":19.52},{"date":"2025-04-02","close":19.49},{"date":"2025-04-03","close":19.07},{"date":"2025-04-04","close":18.25},{"date":"2025-04-07","close":17.86},{"date":"2025-04-08","close":17.91},{"date":"2025-04-09","close":18.45},{"date":"2025-04-10","close":17.99},{"date":"2025-04-11","close":17.73},{"date":"2025-04-14","close":17.97},{"date":"2025-04-15","close":17.94},{"date":"2025-04-16","close":17.81},{"date":"2025-04-17","close":17.6512},{"date":"2025-04-21","close":17.84},{"date":"2025-04-22","close":17.907},{"date":"2025-04-23","close":17.985},{"date":"2025-04-24","close":18.3},{"date":"2025-04-25","close":18.33},{"date":"2025-04-28","close":18.46},{"date":"2025-04-29","close":18.55},{"date":"2025-04-30","close":18.52},{"date":"2025-05-01","close":18.4034},{"date":"2025-05-02","close":18.8239},{"date":"2025-05-05","close":18.88},{"date":"2025-05-06","close":18.97},{"date":"2025-05-07","close":19.11},{"date":"2025-05-08","close":19.35},{"date":"2025-05-09","close":19.41},{"date":"2025-05-12","close":19.4343},{"date":"2025-05-13","close":19.38},{"date":"2025-05-14","close":19.36},{"date":"2025-05-15","close":19.39},{"date":"2025-05-16","close":19.54},{"date":"2025-05-19","close":19.52},{"date":"2025-05-20","close":19.39},{"date":"2025-05-21","close":19.14},{"date":"2025-05-22","close":19.22},{"date":"2025-05-23","close":19.21},{"date":"2025-05-27","close":19.31},{"date":"2025-05-28","close":19.2206},{"date":"2025-05-29","close":19.34},{"date":"2025-05-30","close":19.57},{"date":"2025-06-02","close":19.6975},{"date":"2025-06-03","close":19.84},{"date":"2025-06-04","close":19.93},{"date":"2025-06-05","close":19.86},{"date":"2025-06-06","close":19.9},{"date":"2025-06-09","close":20.0246},{"date":"2025-06-10","close":20.09},{"date":"2025-06-11","close":19.98},{"date":"2025-06-12","close":20.09},{"date":"2025-06-13","close":19.63},{"date":"2025-06-16","close":19.785},{"date":"2025-06-17","close":19.925},{"date":"2025-06-18","close":19.8645},{"date":"2025-06-20","close":19.9},{"date":"2025-06-23","close":19.88},{"date":"2025-06-24","close":19.92},{"date":"2025-06-25","close":19.865},{"date":"2025-06-26","close":19.99},{"date":"2025-06-27","close":20.0},{"date":"2025-06-30","close":20.06},{"date":"2025-07-01","close":20.08},{"date":"2025-07-02","close":20.02},{"date":"2025-07-03","close":20.09},{"date":"2025-07-07","close":20.09},{"date":"2025-07-08","close":20.15},{"date":"2025-07-09","close":20.255},{"date":"2025-07-10","close":20.2078},{"date":"2025-07-11","close":20.008},{"date":"2025-07-14","close":19.93},{"date":"2025-07-15","close":19.79},{"date":"2025-07-16","close":19.71},{"date":"2025-07-17","close":19.88},{"date":"2025-07-18","close":19.705},{"date":"2025-07-21","close":20.03},{"date":"2025-07-22","close":20.07},{"date":"2025-07-23","close":20.05},{"date":"2025-07-24","close":20.06},{"date":"2025-07-25","close":20.12},{"date":"2025-07-28","close":20.05},{"date":"2025-07-29","close":20.06},{"date":"2025-07-30","close":20.3},{"date":"2025-07-31","close":20.35},{"date":"2025-08-01","close":20.36},{"date":"2025-08-04","close":20.32},{"date":"2025-08-05","close":20.47},{"date":"2025-08-06","close":20.2},{"date":"2025-08-07","close":20.07},{"date":"2025-08-08","close":20.2},{"date":"2025-08-11","close":20.19},{"date":"2025-08-12","close":20.2},{"date":"2025-08-13","close":20.43},{"date":"2025-08-14","close":20.4079},{"date":"2025-08-15","close":20.39},{"date":"2025-08-18","close":20.45},{"date":"2025-08-19","close":20.4},{"date":"2025-08-20","close":20.71},{"date":"2025-08-21","close":20.65},{"date":"2025-08-22","close":21.02},{"date":"2025-08-25","close":20.8429},{"date":"2025-08-26","close":20.74},{"date":"2025-08-27","close":21.97},{"date":"2025-08-28","close":21.7205},{"date":"2025-08-29","close":21.81},{"date":"2025-09-02","close":21.77},{"date":"2025-09-03","close":21.59},{"date":"2025-09-04","close":21.3346},{"date":"2025-09-05","close":21.56},{"date":"2025-09-08","close":21.81},{"date":"2025-09-09","close":21.54},{"date":"2025-09-10","close":21.75},{"date":"2025-09-11","close":22.035},{"date":"2025-09-12","close":21.97},{"date":"2025-09-15","close":21.61},{"date":"2025-09-16","close":21.71},{"date":"2025-09-17","close":21.74},{"date":"2025-09-18","close":21.84},{"date":"2025-09-19","close":21.74},{"date":"2025-09-22","close":21.73},{"date":"2025-09-23","close":21.79},{"date":"2025-09-24","close":21.75},{"date":"2025-09-25","close":21.58},{"date":"2025-09-26","close":21.5761},{"date":"2025-09-29","close":21.44},{"date":"2025-09-30","close":21.43},{"date":"2025-10-01","close":21.56},{"date":"2025-10-02","close":21.72},{"date":"2025-10-03","close":21.86},{"date":"2025-10-06","close":21.87},{"date":"2025-10-07","close":21.84},{"date":"2025-10-08","close":21.89},{"date":"2025-10-09","close":21.7},{"date":"2025-10-10","close":21.47},{"date":"2025-10-13","close":21.62},{"date":"2025-10-14","close":21.43},{"date":"2025-10-15","close":21.62},{"date":"2025-10-16","close":21.4999},{"date":"2025-10-17","close":21.195},{"date":"2025-10-20","close":21.37},{"date":"2025-10-21","close":21.4},{"date":"2025-10-22","close":21.25},{"date":"2025-10-23","close":21.434},{"date":"2025-10-24","close":21.82},{"date":"2025-10-27","close":21.595},{"date":"2025-10-28","close":21.8},{"date":"2025-10-29","close":21.5},{"date":"2025-10-30","close":21.31},{"date":"2025-10-31","close":21.14},{"date":"2025-11-03","close":21.17},{"date":"2025-11-04","close":21.05},{"date":"2025-11-05","close":21.144},{"date":"2025-11-06","close":21.16},{"date":"2025-11-07","close":20.85},{"date":"2025-11-10","close":21.08},{"date":"2025-11-11","close":20.97},{"date":"2025-11-12","close":21.07},{"date":"2025-11-13","close":20.71},{"date":"2025-11-14","close":20.5193},{"date":"2025-11-17","close":20.37},{"date":"2025-11-18","close":20.19},{"date":"2025-11-19","close":20.09},{"date":"2025-11-20","close":19.82},{"date":"2025-11-21","close":19.8278},{"date":"2025-11-24","close":20.22},{"date":"2025-11-25","close":20.12},{"date":"2025-11-26","close":20.18},{"date":"2025-11-28","close":20.45},{"date":"2025-12-01","close":20.43},{"date":"2025-12-02","close":20.51},{"date":"2025-12-03","close":20.46},{"date":"2025-12-04","close":20.43},{"date":"2025-12-05","close":20.34},{"date":"2025-12-08","close":20.29},{"date":"2025-12-09","close":20.13},{"date":"2025-12-10","close":20.12},{"date":"2025-12-11","close":20.37},{"date":"2025-12-12","close":20.29},{"date":"2025-12-15","close":20.055},{"date":"2025-12-16","close":19.95},{"date":"2025-12-17","close":19.925},{"date":"2025-12-18","close":19.92},{"date":"2025-12-19","close":19.82},{"date":"2025-12-22","close":19.695},{"date":"2025-12-23","close":19.655},{"date":"2025-12-24","close":19.74},{"date":"2025-12-26","close":19.73},{"date":"2025-12-29","close":19.59},{"date":"2025-12-30","close":19.77},{"date":"2025-12-31","close":19.88},{"date":"2026-01-02","close":20.09},{"date":"2026-01-05","close":20.1},{"date":"2026-01-06","close":19.875},{"date":"2026-01-07","close":19.92},{"date":"2026-01-08","close":19.86},{"date":"2026-01-09","close":19.82},{"date":"2026-01-12","close":19.89},{"date":"2026-01-13","close":19.86},{"date":"2026-01-14","close":19.91},{"date":"2026-01-15","close":20.03},{"date":"2026-01-16","close":20.03},{"date":"2026-01-20","close":19.88},{"date":"2026-01-21","close":20.0299},{"date":"2026-01-22","close":20.21},{"date":"2026-01-23","close":19.4068},{"date":"2026-01-26","close":19.3103},{"date":"2026-01-27","close":19.2234},{"date":"2026-01-28","close":19.1655},{"date":"2026-01-29","close":19.0882},{"date":"2026-01-30","close":19.1075},{"date":"2026-02-02","close":19.0206},{"date":"2026-02-03","close":18.9724},{"date":"2026-02-04","close":19.0786},{"date":"2026-02-05","close":19.0029},{"date":"2026-02-06","close":19.0158},{"date":"2026-02-09","close":19.7295},{"date":"2026-02-10","close":19.83},{"date":"2026-02-11","close":19.0303},{"date":"2026-02-12","close":19.8},{"date":"2026-02-13","close":19.8},{"date":"2026-02-17","close":19.3489},{"date":"2026-02-18","close":19.5131},{"date":"2026-02-19","close":19.7255},{"date":"2026-02-20","close":20.65},{"date":"2026-02-23","close":20.6},{"date":"2026-02-24","close":20.75},{"date":"2026-02-25","close":20.84},{"date":"2026-02-26","close":20.95},{"date":"2026-02-27","close":20.93},{"date":"2026-03-02","close":20.94},{"date":"2026-03-03","close":20.88},{"date":"2026-03-04","close":20.89},{"date":"2026-03-05","close":20.92},{"date":"2026-03-06","close":20.82},{"date":"2026-03-09","close":20.88},{"date":"2026-03-10","close":20.93},{"date":"2026-03-11","close":20.9},{"date":"2026-03-13","close":20.51},{"date":"2026-03-16","close":20.41},{"date":"2026-03-17","close":20.51},{"date":"2026-03-18","close":20.47},{"date":"2026-03-19","close":20.65},{"date":"2026-03-20","close":20.45},{"date":"2026-03-23","close":20.63},{"date":"2026-03-24","close":20.74},{"date":"2026-03-25","close":20.94},{"date":"2026-03-26","close":20.67},{"date":"2026-03-27","close":20.57},{"date":"2026-03-30","close":20.74},{"date":"2026-03-31","close":20.83},{"date":"2026-04-01","close":20.66},{"date":"2026-04-02","close":20.39},{"date":"2026-04-06","close":20.42},{"date":"2026-04-07","close":20.2501},{"date":"2026-04-08","close":20.395},{"date":"2026-04-09","close":20.315},{"date":"2026-04-10","close":20.54},{"date":"2026-04-13","close":20.52},{"date":"2026-04-14","close":20.79},{"date":"2026-04-15","close":20.655},{"date":"2026-04-16","close":20.52},{"date":"2026-04-17","close":21.14},{"date":"2026-04-20","close":21.19},{"date":"2026-04-21","close":21.23},{"date":"2026-04-22","close":20.97},{"date":"2026-04-23","close":20.7},{"date":"2026-04-24","close":20.92},{"date":"2026-04-27","close":20.88},{"date":"2026-04-28","close":20.94},{"date":"2026-04-29","close":20.865},{"date":"2026-04-30","close":21.42},{"date":"2026-05-01","close":21.35},{"date":"2026-05-04","close":21.155},{"date":"2026-05-05","close":21.21},{"date":"2026-05-06","close":21.4},{"date":"2026-05-07","close":20.96},{"date":"2026-05-08","close":20.91},{"date":"2026-05-11","close":20.95},{"date":"2026-05-12","close":20.9},{"date":"2026-05-13","close":20.88},{"date":"2026-05-14","close":20.87},{"date":"2026-05-15","close":20.675},{"date":"2026-05-18","close":20.65},{"date":"2026-05-19","close":20.6},{"date":"2026-05-20","close":20.42},{"date":"2026-05-21","close":20.23},{"date":"2026-05-22","close":20.16},{"date":"2026-05-26","close":20.08},{"date":"2026-05-27","close":20.0801},{"date":"2026-05-28","close":20.16},{"date":"2026-05-29","close":20.21},{"date":"2026-06-01","close":20.15},{"date":"2026-06-02","close":20.087},{"date":"2026-06-03","close":19.89},{"date":"2026-06-04","close":19.75},{"date":"2026-06-05","close":19.54},{"date":"2026-06-08","close":19.58},{"date":"2026-06-09","close":19.6474},{"date":"2026-06-10","close":19.51},{"date":"2026-06-11","close":19.62},{"date":"2026-06-12","close":19.54},{"date":"2026-06-15","close":19.25},{"date":"2026-06-16","close":19.27},{"date":"2026-06-17","close":18.88},{"date":"2026-06-18","close":18.77},{"date":"2026-06-22","close":18.661},{"date":"2026-06-23","close":18.74},{"date":"2026-06-24","close":18.71},{"date":"2026-06-25","close":18.46},{"date":"2026-06-26","close":18.39},{"date":"2026-06-29","close":18.57},{"date":"2026-06-30","close":18.47},{"date":"2026-07-01","close":18.702},{"date":"2026-07-02","close":18.9},{"date":"2026-07-06","close":19.01},{"date":"2026-07-07","close":18.94},{"date":"2026-07-08","close":18.9},{"date":"2026-07-09","close":18.885},{"date":"2026-07-10","close":18.86},{"date":"2026-07-13","close":18.8},{"date":"2026-07-14","close":18.77},{"date":"2026-07-15","close":18.9},{"date":"2026-07-16","close":18.81},{"date":"2026-07-17","close":18.82},{"date":"2026-07-20","close":18.89},{"date":"2026-07-21","close":18.76},{"date":"2026-07-22","close":18.65},{"date":"2026-07-23","close":18.65},{"date":"2026-07-24","close":18.77},{"date":"2026-07-27","close":18.83},{"date":"2026-07-28","close":18.84},{"date":"2026-07-29","close":18.81},{"date":"2026-07-30","close":18.94},{"date":"2026-07-31","close":18.9},{"date":"2026-08-03","close":18.9701},{"date":"2026-08-04","close":18.99},{"date":"2026-08-05","close":18.87},{"date":"2026-08-06","close":18.78},{"date":"2026-08-07","close":18.8699},{"date":"2026-08-10","close":18.85},{"date":"2026-08-11","close":18.75},{"date":"2026-08-12","close":18.72},{"date":"2026-08-13","close":18.735},{"date":"2026-08-14","close":18.81},{"date":"2026-08-17","close":18.745},{"date":"2026-08-18","close":18.55},{"date":"2026-08-19","close":18.57},{"date":"2026-08-20","close":18.65},{"date":"2026-08-21","close":18.585},{"date":"2026-08-24","close":18.75},{"date":"2026-08-25","close":18.9265},{"date":"2026-08-26","close":18.81},{"date":"2026-08-27","close":18.77},{"date":"2026-08-28","close":18.75},{"date":"2026-08-31","close":18.59},{"date":"2026-09-01","close":18.5},{"date":"2026-09-02","close":18.5},{"date":"2026-09-03","close":18.44},{"date":"2026-09-04","close":18.44},{"date":"2026-09-08","close":18.6567},{"date":"2026-09-09","close":18.27},{"date":"2026-09-10","close":18.03},{"date":"2026-09-11","close":18.3445},{"date":"2026-09-14","close":18.26},{"date":"2026-09-15","close":17.8527},{"date":"2026-09-16","close":17.89},{"date":"2026-09-17","close":17.985},{"date":"2026-09-18","close":17.99},{"date":"2026-09-21","close":17.83},{"date":"2026-09-22","close":17.8},{"date":"2026-09-23","close":17.58},{"date":"2026-09-24","close":17.59},{"date":"2026-09-25","close":17.51},{"date":"2026-09-28","close":17.48},{"date":"2026-09-29","close":17.4},{"date":"2026-09-30","close":17.75},{"date":"2026-10-01","close":18.13},{"date":"2026-10-02","close":17.83},{"date":"2026-10-05","close":17.605},{"date":"2026-10-06","close":17.69},{"date":"2026-10-07","close":17.54},{"date":"2026-10-08","close":17.505},{"date":"2026-10-09","close":17.52},{"date":"2026-10-12","close":17.275},{"date":"2026-10-13","close":17.35},{"date":"2026-10-14","close":17.11},{"date":"2026-10-15","close":16.96},{"date":"2026-10-16","close":16.97},{"date":"2026-10-19","close":17.05},{"date":"2026-10-20","close":17.125},{"date":"2026-10-21","close":17.0}],"chart_data":[{"date":"2024-10-23","open":21.38,"high":21.68,"low":21.05,"close":21.22,"volume":27735,"rsi_14":48.74,"sma_20":21.44,"sma_60":20.94,"sma_120":20.4},{"date":"2024-10-24","open":21.28,"high":21.3,"low":21.04,"close":21.15,"volume":4949,"rsi_14":46.33,"sma_20":21.43,"sma_60":20.96,"sma_120":20.41},{"date":"2024-10-25","open":21.35,"high":21.56,"low":20.75,"close":21.0,"volume":22442,"rsi_14":43.32,"sma_20":21.43,"sma_60":20.97,"sma_120":20.41},{"date":"2024-10-28","open":21.25,"high":21.3,"low":20.62,"close":21.14,"volume":6649,"rsi_14":46.62,"sma_20":21.44,"sma_60":20.99,"sma_120":20.42},{"date":"2024-10-29","open":21.1,"high":21.25,"low":20.93,"close":21.22,"volume":6277,"rsi_14":44.7,"sma_20":21.45,"sma_60":21.02,"sma_120":20.44},{"date":"2024-10-30","open":21.21,"high":21.36,"low":21.14,"close":21.33,"volume":9735,"rsi_14":49.24,"sma_20":21.45,"sma_60":21.04,"sma_120":20.45},{"date":"2024-10-31","open":21.41,"high":21.41,"low":20.89,"close":20.93,"volume":19068,"rsi_14":31.14,"sma_20":21.43,"sma_60":21.06,"sma_120":20.46},{"date":"2024-11-01","open":20.93,"high":21.26,"low":20.76,"close":20.98,"volume":14847,"rsi_14":33.3,"sma_20":21.41,"sma_60":21.08,"sma_120":20.47},{"date":"2024-11-04","open":21.0,"high":21.57,"low":20.97,"close":21.54,"volume":35944,"rsi_14":43.83,"sma_20":21.42,"sma_60":21.1,"sma_120":20.49},{"date":"2024-11-05","open":21.39,"high":21.95,"low":21.39,"close":21.9,"volume":9627,"rsi_14":51.66,"sma_20":21.45,"sma_60":21.14,"sma_120":20.5},{"date":"2024-11-06","open":21.84,"high":22.18,"low":21.78,"close":22.05,"volume":88119,"rsi_14":53.77,"sma_20":21.48,"sma_60":21.17,"sma_120":20.52},{"date":"2024-11-07","open":22.31,"high":22.31,"low":21.8,"close":22.02,"volume":13138,"rsi_14":55.27,"sma_20":21.51,"sma_60":21.2,"sma_120":20.54},{"date":"2024-11-08","open":22.1,"high":22.68,"low":21.68,"close":22.63,"volume":15512,"rsi_14":68.9,"sma_20":21.55,"sma_60":21.24,"sma_120":20.56},{"date":"2024-11-11","open":22.63,"high":22.63,"low":22.27,"close":22.39,"volume":14903,"rsi_14":60.95,"sma_20":21.58,"sma_60":21.27,"sma_120":20.57},{"date":"2024-11-12","open":22.23,"high":22.47,"low":22.03,"close":22.04,"volume":14736,"rsi_14":62.42,"sma_20":21.59,"sma_60":21.29,"sma_120":20.59},{"date":"2024-11-13","open":22.01,"high":22.06,"low":21.71,"close":21.81,"volume":14196,"rsi_14":59.47,"sma_20":21.59,"sma_60":21.31,"sma_120":20.61},{"date":"2024-11-14","open":21.71,"high":21.79,"low":21.33,"close":21.36,"volume":14658,"rsi_14":54.79,"sma_20":21.57,"sma_60":21.33,"sma_120":20.62},{"date":"2024-11-15","open":21.52,"high":21.52,"low":20.8,"close":21.15,"volume":20689,"rsi_14":50.13,"sma_20":21.54,"sma_60":21.34,"sma_120":20.63},{"date":"2024-11-18","open":21.0,"high":21.22,"low":20.93,"close":20.93,"volume":9639,"rsi_14":46.29,"sma_20":21.52,"sma_60":21.34,"sma_120":20.64},{"date":"2024-11-19","open":20.95,"high":21.3,"low":20.25,"close":20.4,"volume":43243,"rsi_14":39.41,"sma_20":21.46,"sma_60":21.33,"sma_120":20.65},{"date":"2024-11-20","open":20.39,"high":20.65,"low":19.83,"close":20.28,"volume":22944,"rsi_14":42.09,"sma_20":21.41,"sma_60":21.32,"sma_120":20.66},{"date":"2024-11-21","open":20.16,"high":20.72,"low":19.83,"close":20.69,"volume":27014,"rsi_14":46.76,"sma_20":21.39,"sma_60":21.32,"sma_120":20.66},{"date":"2024-11-22","open":20.68,"high":21.1,"low":20.53,"close":20.98,"volume":25195,"rsi_14":43.33,"sma_20":21.39,"sma_60":21.32,"sma_120":20.66},{"date":"2024-11-25","open":21.1,"high":21.4,"low":20.91,"close":21.3,"volume":9394,"rsi_14":42.8,"sma_20":21.4,"sma_60":21.33,"sma_120":20.67},{"date":"2024-11-26","open":21.15,"high":21.32,"low":20.56,"close":20.83,"volume":18672,"rsi_14":36.39,"sma_20":21.38,"sma_60":21.34,"sma_120":20.68},{"date":"2024-11-27","open":20.68,"high":21.0,"low":20.65,"close":20.77,"volume":17019,"rsi_14":36.15,"sma_20":21.35,"sma_60":21.34,"sma_120":20.68},{"date":"2024-11-29","open":20.8,"high":21.57,"low":20.66,"close":21.57,"volume":49072,"rsi_14":38.73,"sma_20":21.38,"sma_60":21.35,"sma_120":20.69},{"date":"2024-12-02","open":21.43,"high":21.43,"low":21.06,"close":21.24,"volume":14258,"rsi_14":38.0,"sma_20":21.39,"sma_60":21.36,"sma_120":20.7},{"date":"2024-12-03","open":21.17,"high":21.39,"low":20.99,"close":21.03,"volume":19387,"rsi_14":39.15,"sma_20":21.37,"sma_60":21.36,"sma_120":20.71},{"date":"2024-12-04","open":20.99,"high":21.51,"low":20.99,"close":21.51,"volume":27550,"rsi_14":46.94,"sma_20":21.35,"sma_60":21.37,"sma_120":20.72},{"date":"2024-12-05","open":21.41,"high":21.63,"low":21.29,"close":21.51,"volume":28646,"rsi_14":51.74,"sma_20":21.32,"sma_60":21.37,"sma_120":20.73},{"date":"2024-12-06","open":21.45,"high":21.65,"low":21.25,"close":21.41,"volume":11803,"rsi_14":52.99,"sma_20":21.29,"sma_60":21.37,"sma_120":20.74},{"date":"2024-12-09","open":21.34,"high":21.34,"low":20.97,"close":21.02,"volume":24353,"rsi_14":51.05,"sma_20":21.21,"sma_60":21.37,"sma_120":20.75},{"date":"2024-12-10","open":21.25,"high":21.25,"low":20.8,"close":20.93,"volume":36684,"rsi_14":56.49,"sma_20":21.14,"sma_60":21.36,"sma_120":20.76},{"date":"2024-12-11","open":21.02,"high":21.2,"low":20.88,"close":20.9,"volume":34908,"rsi_14":57.77,"sma_20":21.08,"sma_60":21.35,"sma_120":20.76},{"date":"2024-12-12","open":20.92,"high":21.1,"low":20.57,"close":20.76,"volume":24380,"rsi_14":50.94,"sma_20":21.03,"sma_60":21.34,"sma_120":20.77},{"date":"2024-12-13","open":20.5,"high":20.52,"low":19.97,"close":20.2,"volume":29474,"rsi_14":40.23,"sma_20":20.97,"sma_60":21.32,"sma_120":20.78},{"date":"2024-12-16","open":20.06,"high":20.37,"low":20.06,"close":20.1,"volume":26078,"rsi_14":34.08,"sma_20":20.92,"sma_60":21.3,"sma_120":20.78},{"date":"2024-12-17","open":20.1,"high":20.26,"low":20.02,"close":20.02,"volume":22064,"rsi_14":38.07,"sma_20":20.87,"sma_60":21.27,"sma_120":20.79},{"date":"2024-12-18","open":19.94,"high":20.24,"low":19.8,"close":20.0,"volume":23293,"rsi_14":38.47,"sma_20":20.85,"sma_60":21.25,"sma_120":20.79},{"date":"2024-12-19","open":19.93,"high":19.93,"low":19.53,"close":19.75,"volume":38136,"rsi_14":17.37,"sma_20":20.83,"sma_60":21.22,"sma_120":20.8},{"date":"2024-12-20","open":19.71,"high":20.12,"low":19.71,"close":19.89,"volume":15602,"rsi_14":24.06,"sma_20":20.79,"sma_60":21.2,"sma_120":20.8},{"date":"2024-12-23","open":19.79,"high":20.04,"low":19.65,"close":19.72,"volume":36226,"rsi_14":24.43,"sma_20":20.72,"sma_60":21.18,"sma_120":20.8},{"date":"2024-12-24","open":19.67,"high":19.67,"low":19.31,"close":19.46,"volume":15441,"rsi_14":6.24,"sma_20":20.63,"sma_60":21.16,"sma_120":20.8},{"date":"2024-12-26","open":19.75,"high":19.75,"low":19.25,"close":19.39,"volume":28256,"rsi_14":5.87,"sma_20":20.56,"sma_60":21.13,"sma_120":20.79},{"date":"2024-12-27","open":19.39,"high":19.72,"low":19.21,"close":19.22,"volume":29620,"rsi_14":5.71,"sma_20":20.48,"sma_60":21.09,"sma_120":20.79},{"date":"2024-12-30","open":19.26,"high":19.48,"low":19.25,"close":19.3,"volume":40441,"rsi_14":10.23,"sma_20":20.37,"sma_60":21.06,"sma_120":20.79},{"date":"2024-12-31","open":19.27,"high":19.59,"low":19.11,"close":19.3,"volume":310208,"rsi_14":10.68,"sma_20":20.27,"sma_60":21.03,"sma_120":20.79},{"date":"2025-01-02","open":19.42,"high":20.04,"low":19.42,"close":20.0,"volume":30185,"rsi_14":33.59,"sma_20":20.22,"sma_60":21.0,"sma_120":20.79},{"date":"2025-01-03","open":19.85,"high":20.28,"low":19.85,"close":20.2,"volume":24079,"rsi_14":40.01,"sma_20":20.15,"sma_60":20.99,"sma_120":20.8},{"date":"2025-01-06","open":20.35,"high":20.35,"low":20.06,"close":20.1,"volume":13755,"rsi_14":47.87,"sma_20":20.08,"sma_60":20.96,"sma_120":20.8},{"date":"2025-01-07","open":20.29,"high":20.29,"low":19.63,"close":19.79,"volume":25962,"rsi_14":43.93,"sma_20":20.0,"sma_60":20.94,"sma_120":20.8},{"date":"2025-01-08","open":19.68,"high":19.76,"low":19.67,"close":19.7,"volume":7322,"rsi_14":43.67,"sma_20":19.94,"sma_60":20.9,"sma_120":20.8},{"date":"2025-01-10","open":19.62,"high":19.69,"low":19.31,"close":19.39,"volume":11812,"rsi_14":39.31,"sma_20":19.86,"sma_60":20.86,"sma_120":20.8},{"date":"2025-01-13","open":19.29,"high":19.29,"low":19.02,"close":19.09,"volume":20110,"rsi_14":38.65,"sma_20":19.77,"sma_60":20.81,"sma_120":20.79},{"date":"2025-01-14","open":19.1,"high":19.36,"low":19.1,"close":19.29,"volume":10686,"rsi_14":39.86,"sma_20":19.7,"sma_60":20.77,"sma_120":20.79},{"date":"2025-01-15","open":19.79,"high":19.9,"low":19.59,"close":19.87,"volume":25404,"rsi_14":52.23,"sma_20":19.68,"sma_60":20.74,"sma_120":20.79},{"date":"2025-01-16","open":19.87,"high":20.32,"low":19.82,"close":19.82,"volume":19819,"rsi_14":55.7,"sma_20":19.67,"sma_60":20.71,"sma_120":20.79},{"date":"2025-01-17","open":19.93,"high":19.99,"low":19.65,"close":19.67,"volume":16846,"rsi_14":54.32,"sma_20":19.65,"sma_60":20.68,"sma_120":20.78},{"date":"2025-01-21","open":19.77,"high":19.99,"low":19.77,"close":19.99,"volume":26959,"rsi_14":61.36,"sma_20":19.65,"sma_60":20.65,"sma_120":20.78},{"date":"2025-01-22","open":20.0,"high":20.12,"low":19.93,"close":19.98,"volume":18487,"rsi_14":60.24,"sma_20":19.66,"sma_60":20.63,"sma_120":20.78},{"date":"2025-01-23","open":19.92,"high":20.11,"low":19.75,"close":20.07,"volume":31321,"rsi_14":61.29,"sma_20":19.67,"sma_60":20.61,"sma_120":20.79},{"date":"2025-01-24","open":20.03,"high":20.2,"low":19.92,"close":20.15,"volume":12771,"rsi_14":52.69,"sma_20":19.69,"sma_60":20.6,"sma_120":20.79},{"date":"2025-01-27","open":20.15,"high":20.45,"low":20.05,"close":20.35,"volume":24680,"rsi_14":52.69,"sma_20":19.73,"sma_60":20.59,"sma_120":20.79},{"date":"2025-01-28","open":20.3,"high":20.3,"low":20.07,"close":20.2,"volume":9626,"rsi_14":51.76,"sma_20":19.77,"sma_60":20.57,"sma_120":20.79},{"date":"2025-01-29","open":20.12,"high":20.35,"low":19.93,"close":20.11,"volume":11145,"rsi_14":56.11,"sma_20":19.82,"sma_60":20.55,"sma_120":20.8},{"date":"2025-01-30","open":20.06,"high":20.3,"low":19.99,"close":20.04,"volume":10886,"rsi_14":56.54,"sma_20":19.86,"sma_60":20.53,"sma_120":20.8},{"date":"2025-01-31","open":19.85,"high":20.12,"low":19.85,"close":19.92,"volume":10057,"rsi_14":61.0,"sma_20":19.89,"sma_60":20.52,"sma_120":20.8},{"date":"2025-02-03","open":19.85,"high":20.07,"low":19.85,"close":19.87,"volume":8239,"rsi_14":68.06,"sma_20":19.88,"sma_60":20.49,"sma_120":20.8},{"date":"2025-02-04","open":19.9,"high":20.18,"low":19.88,"close":19.9,"volume":8156,"rsi_14":65.33,"sma_20":19.87,"sma_60":20.46,"sma_120":20.8},{"date":"2025-02-05","open":19.98,"high":20.15,"low":19.98,"close":20.05,"volume":6681,"rsi_14":55.77,"sma_20":19.86,"sma_60":20.42,"sma_120":20.8},{"date":"2025-02-06","open":20.02,"high":20.24,"low":19.97,"close":20.08,"volume":14453,"rsi_14":58.44,"sma_20":19.88,"sma_60":20.39,"sma_120":20.8},{"date":"2025-02-07","open":20.08,"high":20.21,"low":19.9,"close":20.21,"volume":15704,"rsi_14":67.83,"sma_20":19.9,"sma_60":20.35,"sma_120":20.79},{"date":"2025-02-10","open":20.08,"high":20.22,"low":20.06,"close":20.2,"volume":9048,"rsi_14":58.63,"sma_20":19.94,"sma_60":20.31,"sma_120":20.79},{"date":"2025-02-11","open":20.19,"high":20.24,"low":20.04,"close":20.14,"volume":11814,"rsi_14":56.54,"sma_20":20.0,"sma_60":20.28,"sma_120":20.79},{"date":"2025-02-12","open":20.11,"high":20.11,"low":19.87,"close":19.96,"volume":16159,"rsi_14":45.95,"sma_20":20.03,"sma_60":20.25,"sma_120":20.78},{"date":"2025-02-13","open":20.0,"high":20.21,"low":20.0,"close":20.15,"volume":10245,"rsi_14":50.0,"sma_20":20.04,"sma_60":20.23,"sma_120":20.78},{"date":"2025-02-14","open":20.25,"high":20.4,"low":20.19,"close":20.39,"volume":10517,"rsi_14":51.33,"sma_20":20.07,"sma_60":20.22,"sma_120":20.78},{"date":"2025-02-18","open":20.39,"high":20.39,"low":20.1,"close":20.23,"volume":6048,"rsi_14":50.99,"sma_20":20.1,"sma_60":20.21,"sma_120":20.77},{"date":"2025-02-19","open":20.32,"high":20.32,"low":20.06,"close":20.08,"volume":7931,"rsi_14":49.05,"sma_20":20.1,"sma_60":20.2,"sma_120":20.77},{"date":"2025-02-20","open":20.21,"high":20.21,"low":19.92,"close":20.0,"volume":20984,"rsi_14":48.77,"sma_20":20.11,"sma_60":20.2,"sma_120":20.76},{"date":"2025-02-21","open":20.14,"high":20.14,"low":19.87,"close":19.9,"volume":10020,"rsi_14":49.36,"sma_20":20.1,"sma_60":20.18,"sma_120":20.75},{"date":"2025-02-24","open":19.9,"high":20.1,"low":19.9,"close":19.9,"volume":4621,"rsi_14":50.99,"sma_20":20.08,"sma_60":20.17,"sma_120":20.74},{"date":"2025-02-25","open":20.02,"high":20.34,"low":19.99,"close":20.21,"volume":16930,"rsi_14":58.63,"sma_20":20.08,"sma_60":20.15,"sma_120":20.74},{"date":"2025-02-26","open":20.2,"high":20.29,"low":20.04,"close":20.14,"volume":10684,"rsi_14":52.62,"sma_20":20.07,"sma_60":20.14,"sma_120":20.74},{"date":"2025-02-27","open":20.35,"high":20.35,"low":20.16,"close":20.28,"volume":8953,"rsi_14":55.48,"sma_20":20.08,"sma_60":20.13,"sma_120":20.73},{"date":"2025-02-28","open":20.27,"high":20.34,"low":20.07,"close":20.1,"volume":13726,"rsi_14":46.98,"sma_20":20.09,"sma_60":20.1,"sma_120":20.73},{"date":"2025-03-03","open":20.3,"high":20.33,"low":20.15,"close":20.3,"volume":7850,"rsi_14":52.43,"sma_20":20.1,"sma_60":20.09,"sma_120":20.72},{"date":"2025-03-04","open":20.2,"high":20.2,"low":19.97,"close":20.14,"volume":10856,"rsi_14":49.88,"sma_20":20.12,"sma_60":20.07,"sma_120":20.72},{"date":"2025-03-05","open":20.23,"high":20.23,"low":20.01,"close":20.11,"volume":11809,"rsi_14":53.73,"sma_20":20.13,"sma_60":20.05,"sma_120":20.71},{"date":"2025-03-06","open":20.09,"high":20.22,"low":19.98,"close":20.11,"volume":7784,"rsi_14":48.9,"sma_20":20.13,"sma_60":20.03,"sma_120":20.7},{"date":"2025-03-07","open":20.04,"high":20.22,"low":20.01,"close":20.11,"volume":14215,"rsi_14":41.18,"sma_20":20.13,"sma_60":20.0,"sma_120":20.69},{"date":"2025-03-10","open":20.1,"high":20.16,"low":20.03,"close":20.06,"volume":7828,"rsi_14":44.23,"sma_20":20.13,"sma_60":19.99,"sma_120":20.68},{"date":"2025-03-11","open":20.01,"high":20.12,"low":20.01,"close":20.02,"volume":5805,"rsi_14":47.8,"sma_20":20.12,"sma_60":19.97,"sma_120":20.67},{"date":"2025-03-12","open":20.06,"high":20.15,"low":20.01,"close":20.04,"volume":11758,"rsi_14":51.54,"sma_20":20.11,"sma_60":19.96,"sma_120":20.66},{"date":"2025-03-13","open":20.03,"high":20.32,"low":20.03,"close":20.28,"volume":12538,"rsi_14":63.18,"sma_20":20.13,"sma_60":19.95,"sma_120":20.65},{"date":"2025-03-14","open":19.95,"high":20.24,"low":19.95,"close":20.04,"volume":15374,"rsi_14":54.16,"sma_20":20.12,"sma_60":19.95,"sma_120":20.63},{"date":"2025-03-17","open":20.19,"high":20.27,"low":20.03,"close":20.25,"volume":17685,"rsi_14":51.26,"sma_20":20.12,"sma_60":19.95,"sma_120":20.62},{"date":"2025-03-18","open":20.23,"high":20.23,"low":20.05,"close":20.11,"volume":3425,"rsi_14":49.09,"sma_20":20.11,"sma_60":19.95,"sma_120":20.61},{"date":"2025-03-19","open":20.06,"high":20.88,"low":20.06,"close":20.23,"volume":46258,"rsi_14":48.47,"sma_20":20.12,"sma_60":19.96,"sma_120":20.6},{"date":"2025-03-20","open":20.33,"high":20.52,"low":20.25,"close":20.33,"volume":7871,"rsi_14":57.34,"sma_20":20.13,"sma_60":19.97,"sma_120":20.6},{"date":"2025-03-21","open":20.21,"high":20.4,"low":20.2,"close":20.24,"volume":5342,"rsi_14":47.91,"sma_20":20.15,"sma_60":19.97,"sma_120":20.59},{"date":"2025-03-24","open":20.4,"high":20.48,"low":20.23,"close":20.38,"volume":4347,"rsi_14":58.56,"sma_20":20.17,"sma_60":19.98,"sma_120":20.58},{"date":"2025-03-25","open":20.4,"high":20.45,"low":20.21,"close":20.35,"volume":4257,"rsi_14":58.43,"sma_20":20.18,"sma_60":20.0,"sma_120":20.58},{"date":"2025-03-26","open":20.28,"high":20.46,"low":20.05,"close":20.09,"volume":31381,"rsi_14":49.41,"sma_20":20.18,"sma_60":20.01,"sma_120":20.57},{"date":"2025-03-27","open":20.07,"high":20.24,"low":19.93,"close":20.08,"volume":9635,"rsi_14":49.08,"sma_20":20.17,"sma_60":20.02,"sma_120":20.56},{"date":"2025-03-28","open":20.06,"high":20.06,"low":19.83,"close":19.9,"volume":4136,"rsi_14":45.61,"sma_20":20.16,"sma_60":20.03,"sma_120":20.55},{"date":"2025-03-31","open":19.85,"high":20.22,"low":19.63,"close":19.69,"volume":19355,"rsi_14":41.71,"sma_20":20.13,"sma_60":20.04,"sma_120":20.53},{"date":"2025-04-01","open":19.76,"high":19.9,"low":19.51,"close":19.52,"volume":7728,"rsi_14":37.82,"sma_20":20.1,"sma_60":20.03,"sma_120":20.52},{"date":"2025-04-02","open":19.59,"high":19.59,"low":19.49,"close":19.49,"volume":11967,"rsi_14":29.55,"sma_20":20.07,"sma_60":20.02,"sma_120":20.5},{"date":"2025-04-03","open":19.36,"high":19.57,"low":19.07,"close":19.07,"volume":36576,"rsi_14":27.03,"sma_20":20.01,"sma_60":20.0,"sma_120":20.48},{"date":"2025-04-04","open":18.92,"high":19.05,"low":17.76,"close":18.25,"volume":72131,"rsi_14":13.25,"sma_20":19.92,"sma_60":19.98,"sma_120":20.46},{"date":"2025-04-07","open":17.95,"high":18.57,"low":17.6,"close":17.86,"volume":23291,"rsi_14":12.14,"sma_20":19.81,"sma_60":19.95,"sma_120":20.42},{"date":"2025-04-08","open":18.01,"high":18.45,"low":17.88,"close":17.91,"volume":19097,"rsi_14":10.02,"sma_20":19.71,"sma_60":19.92,"sma_120":20.39},{"date":"2025-04-09","open":18.03,"high":18.79,"low":17.59,"close":18.45,"volume":21035,"rsi_14":21.93,"sma_20":19.63,"sma_60":19.91,"sma_120":20.36},{"date":"2025-04-10","open":18.32,"high":18.65,"low":17.75,"close":17.99,"volume":13158,"rsi_14":19.73,"sma_20":19.51,"sma_60":19.89,"sma_120":20.33},{"date":"2025-04-11","open":17.9,"high":18.2,"low":17.53,"close":17.73,"volume":23324,"rsi_14":15.39,"sma_20":19.4,"sma_60":19.85,"sma_120":20.3},{"date":"2025-04-14","open":17.77,"high":18.07,"low":17.77,"close":17.97,"volume":13050,"rsi_14":20.54,"sma_20":19.28,"sma_60":19.82,"sma_120":20.27},{"date":"2025-04-15","open":17.95,"high":18.12,"low":17.8,"close":17.94,"volume":12603,"rsi_14":21.78,"sma_20":19.17,"sma_60":19.79,"sma_120":20.24},{"date":"2025-04-16","open":17.86,"high":18.15,"low":17.8,"close":17.81,"volume":14477,"rsi_14":21.12,"sma_20":19.05,"sma_60":19.76,"sma_120":20.21},{"date":"2025-04-17","open":18.1,"high":18.1,"low":17.64,"close":17.65,"volume":10919,"rsi_14":21.23,"sma_20":18.92,"sma_60":19.72,"sma_120":20.18},{"date":"2025-04-21","open":17.74,"high":18.02,"low":17.69,"close":17.84,"volume":12079,"rsi_14":26.21,"sma_20":18.8,"sma_60":19.68,"sma_120":20.15},{"date":"2025-04-22","open":17.72,"high":18.04,"low":17.64,"close":17.91,"volume":8284,"rsi_14":28.69,"sma_20":18.67,"sma_60":19.64,"sma_120":20.12},{"date":"2025-04-23","open":18.06,"high":18.25,"low":17.96,"close":17.98,"volume":13872,"rsi_14":30.37,"sma_20":18.56,"sma_60":19.61,"sma_120":20.1},{"date":"2025-04-24","open":18.02,"high":18.3,"low":18.02,"close":18.3,"volume":7672,"rsi_14":39.67,"sma_20":18.47,"sma_60":19.57,"sma_120":20.07},{"date":"2025-04-25","open":18.16,"high":18.38,"low":18.13,"close":18.33,"volume":7300,"rsi_14":51.36,"sma_20":18.38,"sma_60":19.54,"sma_120":20.05},{"date":"2025-04-28","open":18.38,"high":18.55,"low":18.34,"close":18.46,"volume":18581,"rsi_14":61.2,"sma_20":18.31,"sma_60":19.52,"sma_120":20.03},{"date":"2025-04-29","open":18.59,"high":18.7,"low":18.46,"close":18.55,"volume":15322,"rsi_14":61.78,"sma_20":18.25,"sma_60":19.49,"sma_120":20.01},{"date":"2025-04-30","open":18.4,"high":18.61,"low":18.33,"close":18.52,"volume":22352,"rsi_14":51.59,"sma_20":18.2,"sma_60":19.47,"sma_120":19.98},{"date":"2025-05-01","open":18.54,"high":18.78,"low":18.4,"close":18.4,"volume":8011,"rsi_14":61.09,"sma_20":18.15,"sma_60":19.45,"sma_120":19.95},{"date":"2025-05-02","open":18.7,"high":18.88,"low":18.7,"close":18.82,"volume":6104,"rsi_14":77.01,"sma_20":18.13,"sma_60":19.43,"sma_120":19.92},{"date":"2025-05-05","open":18.89,"high":18.93,"low":18.8,"close":18.88,"volume":11560,"rsi_14":74.72,"sma_20":18.17,"sma_60":19.41,"sma_120":19.9},{"date":"2025-05-06","open":18.74,"high":19.12,"low":18.74,"close":18.97,"volume":8625,"rsi_14":77.09,"sma_20":18.22,"sma_60":19.39,"sma_120":19.87},{"date":"2025-05-07","open":18.98,"high":19.13,"low":18.98,"close":19.11,"volume":17650,"rsi_14":84.02,"sma_20":18.28,"sma_60":19.37,"sma_120":19.84},{"date":"2025-05-08","open":19.02,"high":19.52,"low":19.02,"close":19.35,"volume":16557,"rsi_14":92.64,"sma_20":18.33,"sma_60":19.35,"sma_120":19.82},{"date":"2025-05-09","open":19.35,"high":19.42,"low":19.35,"close":19.41,"volume":6980,"rsi_14":92.13,"sma_20":18.4,"sma_60":19.35,"sma_120":19.8},{"date":"2025-05-12","open":19.53,"high":19.54,"low":19.4,"close":19.43,"volume":8210,"rsi_14":91.95,"sma_20":18.48,"sma_60":19.33,"sma_120":19.78},{"date":"2025-05-13","open":19.5,"high":19.53,"low":19.18,"close":19.38,"volume":26273,"rsi_14":88.82,"sma_20":18.55,"sma_60":19.32,"sma_120":19.77},{"date":"2025-05-14","open":19.38,"high":19.42,"low":19.23,"close":19.36,"volume":8447,"rsi_14":85.29,"sma_20":18.62,"sma_60":19.3,"sma_120":19.75},{"date":"2025-05-15","open":19.36,"high":19.41,"low":19.32,"close":19.39,"volume":16318,"rsi_14":85.29,"sma_20":18.7,"sma_60":19.29,"sma_120":19.75},{"date":"2025-05-16","open":19.39,"high":19.64,"low":19.32,"close":19.54,"volume":9219,"rsi_14":85.48,"sma_20":18.8,"sma_60":19.28,"sma_120":19.74},{"date":"2025-05-19","open":19.59,"high":19.65,"low":19.44,"close":19.52,"volume":8268,"rsi_14":83.41,"sma_20":18.88,"sma_60":19.28,"sma_120":19.73},{"date":"2025-05-20","open":19.47,"high":19.48,"low":19.36,"close":19.39,"volume":9644,"rsi_14":78.03,"sma_20":18.96,"sma_60":19.27,"sma_120":19.72},{"date":"2025-05-21","open":19.27,"high":19.39,"low":19.1,"close":19.14,"volume":16617,"rsi_14":71.85,"sma_20":19.01,"sma_60":19.25,"sma_120":19.7},{"date":"2025-05-22","open":19.12,"high":19.32,"low":19.08,"close":19.22,"volume":7211,"rsi_14":64.73,"sma_20":19.06,"sma_60":19.23,"sma_120":19.69},{"date":"2025-05-23","open":19.11,"high":19.35,"low":19.05,"close":19.21,"volume":4843,"rsi_14":62.71,"sma_20":19.1,"sma_60":19.22,"sma_120":19.67},{"date":"2025-05-27","open":19.3,"high":19.4,"low":19.26,"close":19.31,"volume":8595,"rsi_14":62.99,"sma_20":19.15,"sma_60":19.2,"sma_120":19.65},{"date":"2025-05-28","open":19.32,"high":19.47,"low":19.15,"close":19.22,"volume":58688,"rsi_14":54.4,"sma_20":19.18,"sma_60":19.19,"sma_120":19.64},{"date":"2025-05-29","open":19.38,"high":19.38,"low":19.26,"close":19.34,"volume":6445,"rsi_14":49.56,"sma_20":19.22,"sma_60":19.17,"sma_120":19.62},{"date":"2025-05-30","open":19.28,"high":19.57,"low":19.27,"close":19.57,"volume":16727,"rsi_14":56.12,"sma_20":19.28,"sma_60":19.16,"sma_120":19.61},{"date":"2025-06-02","open":19.54,"high":19.72,"low":19.54,"close":19.7,"volume":9782,"rsi_14":59.33,"sma_20":19.32,"sma_60":19.16,"sma_120":19.59},{"date":"2025-06-03","open":19.67,"high":19.84,"low":19.62,"close":19.84,"volume":10463,"rsi_14":65.35,"sma_20":19.37,"sma_60":19.15,"sma_120":19.58},{"date":"2025-06-04","open":19.7,"high":19.93,"low":19.7,"close":19.93,"volume":8033,"rsi_14":68.17,"sma_20":19.42,"sma_60":19.15,"sma_120":19.57},{"date":"2025-06-05","open":19.93,"high":20.08,"low":19.83,"close":19.86,"volume":9677,"rsi_14":64.61,"sma_20":19.46,"sma_60":19.15,"sma_120":19.56},{"date":"2025-06-06","open":20.06,"high":20.06,"low":19.83,"close":19.9,"volume":4433,"rsi_14":62.01,"sma_20":19.48,"sma_60":19.15,"sma_120":19.55},{"date":"2025-06-09","open":19.9,"high":20.09,"low":19.9,"close":20.02,"volume":6042,"rsi_14":65.74,"sma_20":19.51,"sma_60":19.14,"sma_120":19.55},{"date":"2025-06-10","open":20.11,"high":20.13,"low":19.91,"close":20.09,"volume":7163,"rsi_14":72.74,"sma_20":19.55,"sma_60":19.14,"sma_120":19.54},{"date":"2025-06-11","open":20.0,"high":20.19,"low":19.98,"close":19.98,"volume":7400,"rsi_14":80.03,"sma_20":19.58,"sma_60":19.14,"sma_120":19.54},{"date":"2025-06-12","open":20.08,"high":20.16,"low":19.94,"close":20.09,"volume":11416,"rsi_14":80.45,"sma_20":19.61,"sma_60":19.14,"sma_120":19.54},{"date":"2025-06-13","open":19.76,"high":19.82,"low":19.62,"close":19.63,"volume":8208,"rsi_14":61.18,"sma_20":19.63,"sma_60":19.13,"sma_120":19.54},{"date":"2025-06-16","open":19.8,"high":19.84,"low":19.68,"close":19.79,"volume":10931,"rsi_14":62.28,"sma_20":19.64,"sma_60":19.12,"sma_120":19.54},{"date":"2025-06-17","open":19.75,"high":19.93,"low":19.4,"close":19.93,"volume":9932,"rsi_14":67.75,"sma_20":19.66,"sma_60":19.11,"sma_120":19.54},{"date":"2025-06-18","open":19.75,"high":20.01,"low":19.75,"close":19.86,"volume":19261,"rsi_14":63.62,"sma_20":19.68,"sma_60":19.1,"sma_120":19.54},{"date":"2025-06-20","open":19.86,"high":19.92,"low":19.8,"close":19.9,"volume":10732,"rsi_14":59.53,"sma_20":19.72,"sma_60":19.1,"sma_120":19.55},{"date":"2025-06-23","open":19.74,"high":19.9,"low":19.74,"close":19.88,"volume":8625,"rsi_14":55.62,"sma_20":19.75,"sma_60":19.09,"sma_120":19.55},{"date":"2025-06-24","open":19.98,"high":20.08,"low":19.72,"close":19.92,"volume":10439,"rsi_14":52.63,"sma_20":19.79,"sma_60":19.09,"sma_120":19.56},{"date":"2025-06-25","open":19.88,"high":19.95,"low":19.79,"close":19.86,"volume":14243,"rsi_14":47.81,"sma_20":19.82,"sma_60":19.09,"sma_120":19.56},{"date":"2025-06-26","open":19.78,"high":19.99,"low":19.78,"close":19.99,"volume":8811,"rsi_14":54.22,"sma_20":19.85,"sma_60":19.09,"sma_120":19.57},{"date":"2025-06-27","open":20.02,"high":20.02,"low":19.84,"close":20.0,"volume":10080,"rsi_14":53.31,"sma_20":19.89,"sma_60":19.1,"sma_120":19.57},{"date":"2025-06-30","open":19.9,"high":20.12,"low":19.84,"close":20.06,"volume":31465,"rsi_14":51.22,"sma_20":19.91,"sma_60":19.11,"sma_120":19.57},{"date":"2025-07-01","open":20.06,"high":20.2,"low":20.05,"close":20.08,"volume":13554,"rsi_14":49.64,"sma_20":19.93,"sma_60":19.13,"sma_120":19.57},{"date":"2025-07-02","open":20.09,"high":20.09,"low":19.9,"close":20.02,"volume":13535,"rsi_14":51.48,"sma_20":19.94,"sma_60":19.16,"sma_120":19.57},{"date":"2025-07-03","open":20.14,"high":20.14,"low":20.03,"close":20.09,"volume":4840,"rsi_14":50.0,"sma_20":19.95,"sma_60":19.2,"sma_120":19.57},{"date":"2025-07-07","open":19.97,"high":20.09,"low":19.91,"close":20.09,"volume":5375,"rsi_14":77.03,"sma_20":19.96,"sma_60":19.23,"sma_120":19.58},{"date":"2025-07-08","open":20.05,"high":20.15,"low":19.95,"close":20.15,"volume":3366,"rsi_14":74.14,"sma_20":19.97,"sma_60":19.26,"sma_120":19.59},{"date":"2025-07-09","open":20.15,"high":20.35,"low":20.05,"close":20.25,"volume":5549,"rsi_14":72.88,"sma_20":19.98,"sma_60":19.3,"sma_120":19.59},{"date":"2025-07-10","open":20.31,"high":20.31,"low":20.04,"close":20.21,"volume":20166,"rsi_14":74.25,"sma_20":19.99,"sma_60":19.34,"sma_120":19.6},{"date":"2025-07-11","open":19.99,"high":20.09,"low":19.96,"close":20.01,"volume":3846,"rsi_14":56.19,"sma_20":19.99,"sma_60":19.37,"sma_120":19.6},{"date":"2025-07-14","open":19.93,"high":20.01,"low":19.85,"close":19.93,"volume":11336,"rsi_14":52.69,"sma_20":19.98,"sma_60":19.41,"sma_120":19.6},{"date":"2025-07-15","open":19.92,"high":19.92,"low":19.79,"close":19.79,"volume":14681,"rsi_14":43.69,"sma_20":19.99,"sma_60":19.44,"sma_120":19.6},{"date":"2025-07-16","open":19.89,"high":19.89,"low":19.71,"close":19.71,"volume":8229,"rsi_14":42.65,"sma_20":19.99,"sma_60":19.47,"sma_120":19.6},{"date":"2025-07-17","open":19.82,"high":19.89,"low":19.76,"close":19.88,"volume":7445,"rsi_14":45.0,"sma_20":19.98,"sma_60":19.51,"sma_120":19.59},{"date":"2025-07-18","open":19.96,"high":19.96,"low":19.68,"close":19.7,"volume":10207,"rsi_14":38.34,"sma_20":19.98,"sma_60":19.54,"sma_120":19.59},{"date":"2025-07-21","open":19.78,"high":20.03,"low":19.57,"close":20.03,"volume":15142,"rsi_14":49.02,"sma_20":19.98,"sma_60":19.57,"sma_120":19.59},{"date":"2025-07-22","open":19.99,"high":20.07,"low":19.92,"close":20.07,"volume":16106,"rsi_14":49.68,"sma_20":19.99,"sma_60":19.6,"sma_120":19.59},{"date":"2025-07-23","open":20.03,"high":20.07,"low":19.95,"close":20.05,"volume":14011,"rsi_14":50.99,"sma_20":20.0,"sma_60":19.63,"sma_120":19.59},{"date":"2025-07-24","open":20.03,"high":20.07,"low":20.03,"close":20.06,"volume":6343,"rsi_14":48.97,"sma_20":20.01,"sma_60":19.66,"sma_120":19.59},{"date":"2025-07-25","open":20.04,"high":20.12,"low":20.02,"close":20.12,"volume":12030,"rsi_14":50.99,"sma_20":20.02,"sma_60":19.68,"sma_120":19.59},{"date":"2025-07-28","open":20.07,"high":20.19,"low":20.02,"close":20.05,"volume":9652,"rsi_14":46.71,"sma_20":20.02,"sma_60":19.71,"sma_120":19.59},{"date":"2025-07-29","open":20.11,"high":20.25,"low":20.0,"close":20.06,"volume":8513,"rsi_14":43.16,"sma_20":20.02,"sma_60":19.74,"sma_120":19.59},{"date":"2025-07-30","open":20.07,"high":20.4,"low":20.03,"close":20.3,"volume":7792,"rsi_14":52.85,"sma_20":20.03,"sma_60":19.76,"sma_120":19.59},{"date":"2025-07-31","open":20.15,"high":20.43,"low":20.05,"close":20.35,"volume":22682,"rsi_14":61.65,"sma_20":20.05,"sma_60":19.79,"sma_120":19.6},{"date":"2025-08-01","open":20.27,"high":20.52,"low":20.06,"close":20.36,"volume":9190,"rsi_14":65.36,"sma_20":20.06,"sma_60":19.81,"sma_120":19.6},{"date":"2025-08-04","open":20.36,"high":20.52,"low":20.32,"close":20.32,"volume":8861,"rsi_14":70.38,"sma_20":20.07,"sma_60":19.83,"sma_120":19.6},{"date":"2025-08-05","open":20.5,"high":20.55,"low":20.32,"close":20.47,"volume":5575,"rsi_14":77.74,"sma_20":20.09,"sma_60":19.85,"sma_120":19.6},{"date":"2025-08-06","open":20.42,"high":20.48,"low":20.2,"close":20.2,"volume":16144,"rsi_14":60.88,"sma_20":20.08,"sma_60":19.86,"sma_120":19.6},{"date":"2025-08-07","open":20.2,"high":20.41,"low":20.05,"close":20.07,"volume":18678,"rsi_14":62.81,"sma_20":20.08,"sma_60":19.87,"sma_120":19.6},{"date":"2025-08-08","open":20.07,"high":20.21,"low":20.0,"close":20.2,"volume":54463,"rsi_14":56.91,"sma_20":20.09,"sma_60":19.88,"sma_120":19.6},{"date":"2025-08-11","open":20.1,"high":20.19,"low":20.08,"close":20.19,"volume":9104,"rsi_14":55.0,"sma_20":20.1,"sma_60":19.9,"sma_120":19.6},{"date":"2025-08-12","open":20.09,"high":20.2,"low":20.05,"close":20.2,"volume":26365,"rsi_14":56.3,"sma_20":20.12,"sma_60":19.91,"sma_120":19.6},{"date":"2025-08-13","open":20.33,"high":20.44,"low":20.3,"close":20.43,"volume":14233,"rsi_14":63.12,"sma_20":20.16,"sma_60":19.93,"sma_120":19.6},{"date":"2025-08-14","open":20.38,"high":20.43,"low":20.27,"close":20.41,"volume":12432,"rsi_14":60.49,"sma_20":20.18,"sma_60":19.94,"sma_120":19.61},{"date":"2025-08-15","open":20.39,"high":20.42,"low":20.33,"close":20.39,"volume":5167,"rsi_14":62.88,"sma_20":20.22,"sma_60":19.96,"sma_120":19.61},{"date":"2025-08-18","open":20.34,"high":20.45,"low":20.3,"close":20.45,"volume":17655,"rsi_14":64.23,"sma_20":20.24,"sma_60":19.98,"sma_120":19.62},{"date":"2025-08-19","open":20.39,"high":20.56,"low":20.38,"close":20.4,"volume":27469,"rsi_14":54.24,"sma_20":20.25,"sma_60":20.0,"sma_120":19.62},{"date":"2025-08-20","open":20.48,"high":20.77,"low":20.42,"close":20.71,"volume":51428,"rsi_14":62.5,"sma_20":20.29,"sma_60":20.02,"sma_120":19.62},{"date":"2025-08-21","open":20.66,"high":20.77,"low":20.55,"close":20.65,"volume":14689,"rsi_14":59.73,"sma_20":20.32,"sma_60":20.05,"sma_120":19.63},{"date":"2025-08-22","open":20.85,"high":21.02,"low":20.73,"close":21.02,"volume":22943,"rsi_14":69.23,"sma_20":20.36,"sma_60":20.08,"sma_120":19.63},{"date":"2025-08-25","open":21.02,"high":21.15,"low":20.6,"close":20.84,"volume":20567,"rsi_14":60.09,"sma_20":20.4,"sma_60":20.1,"sma_120":19.64},{"date":"2025-08-26","open":20.81,"high":20.81,"low":20.59,"close":20.74,"volume":20797,"rsi_14":66.07,"sma_20":20.44,"sma_60":20.12,"sma_120":19.64},{"date":"2025-08-27","open":21.21,"high":22.5,"low":21.21,"close":21.97,"volume":367244,"rsi_14":84.17,"sma_20":20.52,"sma_60":20.16,"sma_120":19.66},{"date":"2025-08-28","open":21.82,"high":21.93,"low":21.51,"close":21.72,"volume":54362,"rsi_14":76.22,"sma_20":20.59,"sma_60":20.19,"sma_120":19.67},{"date":"2025-08-29","open":21.58,"high":21.82,"low":21.39,"close":21.81,"volume":44567,"rsi_14":77.19,"sma_20":20.66,"sma_60":20.22,"sma_120":19.69},{"date":"2025-09-02","open":21.7,"high":21.8,"low":21.51,"close":21.77,"volume":3672,"rsi_14":76.09,"sma_20":20.73,"sma_60":20.25,"sma_120":19.7},{"date":"2025-09-03","open":21.75,"high":21.85,"low":21.35,"close":21.59,"volume":51978,"rsi_14":69.6,"sma_20":20.79,"sma_60":20.28,"sma_120":19.71},{"date":"2025-09-04","open":21.54,"high":21.54,"low":21.24,"close":21.33,"volume":35591,"rsi_14":64.51,"sma_20":20.84,"sma_60":20.3,"sma_120":19.72},{"date":"2025-09-05","open":21.38,"high":21.59,"low":21.3,"close":21.56,"volume":31536,"rsi_14":67.21,"sma_20":20.92,"sma_60":20.33,"sma_120":19.73},{"date":"2025-09-08","open":21.56,"high":21.81,"low":21.5,"close":21.81,"volume":7639,"rsi_14":68.94,"sma_20":21.0,"sma_60":20.36,"sma_120":19.75},{"date":"2025-09-09","open":21.74,"high":21.74,"low":21.35,"close":21.54,"volume":30433,"rsi_14":64.96,"sma_20":21.07,"sma_60":20.38,"sma_120":19.76},{"date":"2025-09-10","open":21.6,"high":21.85,"low":21.33,"close":21.75,"volume":16438,"rsi_14":64.02,"sma_20":21.14,"sma_60":20.42,"sma_120":19.77},{"date":"2025-09-11","open":21.65,"high":22.04,"low":21.65,"close":22.04,"volume":13095,"rsi_14":67.6,"sma_20":21.23,"sma_60":20.46,"sma_120":19.79},{"date":"2025-09-12","open":22.15,"high":22.2,"low":21.8,"close":21.97,"volume":107452,"rsi_14":63.09,"sma_20":21.3,"sma_60":20.49,"sma_120":19.8},{"date":"2025-09-15","open":21.77,"high":21.77,"low":21.47,"close":21.61,"volume":9649,"rsi_14":60.06,"sma_20":21.36,"sma_60":20.52,"sma_120":19.81},{"date":"2025-09-16","open":21.78,"high":21.78,"low":21.6,"close":21.71,"volume":9966,"rsi_14":62.73,"sma_20":21.43,"sma_60":20.55,"sma_120":19.82},{"date":"2025-09-17","open":21.68,"high":21.87,"low":21.59,"close":21.74,"volume":9516,"rsi_14":45.59,"sma_20":21.49,"sma_60":20.58,"sma_120":19.84},{"date":"2025-09-18","open":21.54,"high":21.84,"low":21.39,"close":21.84,"volume":3914,"rsi_14":52.43,"sma_20":21.55,"sma_60":20.61,"sma_120":19.85},{"date":"2025-09-19","open":21.43,"high":21.83,"low":21.43,"close":21.74,"volume":2773,"rsi_14":48.58,"sma_20":21.61,"sma_60":20.64,"sma_120":19.87},{"date":"2025-09-22","open":21.69,"high":21.8,"low":21.55,"close":21.73,"volume":4367,"rsi_14":49.18,"sma_20":21.64,"sma_60":20.67,"sma_120":19.88},{"date":"2025-09-23","open":21.52,"high":21.79,"low":21.52,"close":21.79,"volume":3702,"rsi_14":54.31,"sma_20":21.69,"sma_60":20.7,"sma_120":19.9},{"date":"2025-09-24","open":21.7,"high":21.83,"low":21.59,"close":21.75,"volume":3636,"rsi_14":59.87,"sma_20":21.74,"sma_60":20.73,"sma_120":19.92},{"date":"2025-09-25","open":21.62,"high":21.62,"low":21.55,"close":21.58,"volume":1631,"rsi_14":50.49,"sma_20":21.72,"sma_60":20.76,"sma_120":19.94},{"date":"2025-09-26","open":21.78,"high":21.78,"low":21.51,"close":21.58,"volume":4104,"rsi_14":43.52,"sma_20":21.71,"sma_60":20.78,"sma_120":19.97},{"date":"2025-09-29","open":21.63,"high":21.64,"low":21.31,"close":21.44,"volume":13370,"rsi_14":47.01,"sma_20":21.69,"sma_60":20.8,"sma_120":20.0},{"date":"2025-09-30","open":21.45,"high":21.59,"low":21.2,"close":21.43,"volume":6844,"rsi_14":39.12,"sma_20":21.68,"sma_60":20.83,"sma_120":20.03},{"date":"2025-10-01","open":21.3,"high":21.58,"low":21.18,"close":21.56,"volume":10282,"rsi_14":31.94,"sma_20":21.67,"sma_60":20.85,"sma_120":20.05},{"date":"2025-10-02","open":21.66,"high":21.87,"low":21.64,"close":21.72,"volume":5704,"rsi_14":41.13,"sma_20":21.69,"sma_60":20.87,"sma_120":20.09},{"date":"2025-10-03","open":21.85,"high":21.9,"low":21.55,"close":21.86,"volume":7413,"rsi_14":60.5,"sma_20":21.71,"sma_60":20.9,"sma_120":20.12},{"date":"2025-10-06","open":21.87,"high":21.9,"low":21.49,"close":21.87,"volume":17392,"rsi_14":57.27,"sma_20":21.71,"sma_60":20.93,"sma_120":20.15},{"date":"2025-10-07","open":21.89,"high":21.9,"low":21.62,"close":21.84,"volume":7861,"rsi_14":54.55,"sma_20":21.73,"sma_60":20.96,"sma_120":20.19},{"date":"2025-10-08","open":21.73,"high":22.0,"low":21.71,"close":21.89,"volume":28539,"rsi_14":52.38,"sma_20":21.73,"sma_60":21.0,"sma_120":20.22},{"date":"2025-10-09","open":21.97,"high":21.97,"low":21.57,"close":21.7,"volume":4550,"rsi_14":48.25,"sma_20":21.72,"sma_60":21.03,"sma_120":20.25},{"date":"2025-10-10","open":21.64,"high":21.87,"low":21.46,"close":21.47,"volume":4048,"rsi_14":40.44,"sma_20":21.69,"sma_60":21.06,"sma_120":20.28},{"date":"2025-10-13","open":21.85,"high":21.85,"low":21.27,"close":21.62,"volume":3935,"rsi_14":44.14,"sma_20":21.69,"sma_60":21.09,"sma_120":20.31},{"date":"2025-10-14","open":21.43,"high":21.6,"low":21.41,"close":21.43,"volume":7441,"rsi_14":40.0,"sma_20":21.68,"sma_60":21.11,"sma_120":20.34},{"date":"2025-10-15","open":21.68,"high":21.68,"low":21.35,"close":21.62,"volume":4511,"rsi_14":51.23,"sma_20":21.67,"sma_60":21.14,"sma_120":20.37},{"date":"2025-10-16","open":21.64,"high":21.64,"low":21.43,"close":21.5,"volume":7180,"rsi_14":47.81,"sma_20":21.66,"sma_60":21.16,"sma_120":20.4},{"date":"2025-10-17","open":20.96,"high":21.38,"low":20.94,"close":21.2,"volume":14619,"rsi_14":43.57,"sma_20":21.63,"sma_60":21.18,"sma_120":20.42},{"date":"2025-10-20","open":21.28,"high":21.5,"low":21.28,"close":21.37,"volume":6847,"rsi_14":48.55,"sma_20":21.61,"sma_60":21.2,"sma_120":20.44},{"date":"2025-10-21","open":21.39,"high":21.4,"low":21.31,"close":21.4,"volume":9114,"rsi_14":45.94,"sma_20":21.59,"sma_60":21.23,"sma_120":20.47},{"date":"2025-10-22","open":21.34,"high":21.4,"low":21.12,"close":21.25,"volume":7765,"rsi_14":38.01,"sma_20":21.57,"sma_60":21.25,"sma_120":20.49},{"date":"2025-10-23","open":21.6,"high":21.76,"low":21.3,"close":21.43,"volume":9237,"rsi_14":39.37,"sma_20":21.56,"sma_60":21.27,"sma_120":20.51},{"date":"2025-10-24","open":21.46,"high":21.94,"low":21.46,"close":21.82,"volume":7203,"rsi_14":48.95,"sma_20":21.57,"sma_60":21.29,"sma_120":20.54},{"date":"2025-10-27","open":21.8,"high":21.91,"low":21.52,"close":21.59,"volume":13485,"rsi_14":45.24,"sma_20":21.58,"sma_60":21.31,"sma_120":20.56},{"date":"2025-10-28","open":21.53,"high":21.8,"low":21.52,"close":21.8,"volume":8028,"rsi_14":48.35,"sma_20":21.6,"sma_60":21.34,"sma_120":20.58},{"date":"2025-10-29","open":21.77,"high":21.79,"low":21.48,"close":21.5,"volume":9668,"rsi_14":46.48,"sma_20":21.59,"sma_60":21.35,"sma_120":20.6},{"date":"2025-10-30","open":21.44,"high":21.49,"low":21.31,"close":21.31,"volume":2977,"rsi_14":47.14,"sma_20":21.57,"sma_60":21.37,"sma_120":20.62},{"date":"2025-10-31","open":21.22,"high":21.27,"low":21.0,"close":21.14,"volume":12848,"rsi_14":41.49,"sma_20":21.54,"sma_60":21.39,"sma_120":20.63},{"date":"2025-11-03","open":21.27,"high":21.27,"low":20.88,"close":21.17,"volume":15148,"rsi_14":45.11,"sma_20":21.5,"sma_60":21.4,"sma_120":20.64},{"date":"2025-11-04","open":21.05,"high":21.12,"low":20.95,"close":21.05,"volume":4848,"rsi_14":39.0,"sma_20":21.46,"sma_60":21.42,"sma_120":20.66},{"date":"2025-11-05","open":21.0,"high":21.25,"low":21.0,"close":21.14,"volume":4528,"rsi_14":43.06,"sma_20":21.43,"sma_60":21.43,"sma_120":20.67},{"date":"2025-11-06","open":21.06,"high":21.3,"low":20.94,"close":21.16,"volume":3546,"rsi_14":49.23,"sma_20":21.4,"sma_60":21.45,"sma_120":20.69},{"date":"2025-11-07","open":21.02,"high":21.11,"low":20.66,"close":20.85,"volume":17805,"rsi_14":39.21,"sma_20":21.37,"sma_60":21.45,"sma_120":20.7},{"date":"2025-11-10","open":21.04,"high":21.2,"low":20.84,"close":21.08,"volume":15451,"rsi_14":43.87,"sma_20":21.34,"sma_60":21.47,"sma_120":20.71},{"date":"2025-11-11","open":21.22,"high":21.22,"low":20.88,"close":20.97,"volume":2186,"rsi_14":44.55,"sma_20":21.32,"sma_60":21.47,"sma_120":20.73},{"date":"2025-11-12","open":20.92,"high":21.09,"low":20.86,"close":21.07,"volume":27511,"rsi_14":42.68,"sma_20":21.29,"sma_60":21.49,"sma_120":20.74},{"date":"2025-11-13","open":20.88,"high":20.88,"low":20.71,"close":20.71,"volume":1339,"rsi_14":27.44,"sma_20":21.25,"sma_60":21.49,"sma_120":20.76},{"date":"2025-11-14","open":20.6,"high":20.73,"low":20.45,"close":20.52,"volume":8810,"rsi_14":27.83,"sma_20":21.22,"sma_60":21.48,"sma_120":20.77},{"date":"2025-11-17","open":20.45,"high":20.59,"low":20.22,"close":20.37,"volume":11508,"rsi_14":19.83,"sma_20":21.17,"sma_60":21.47,"sma_120":20.77},{"date":"2025-11-18","open":20.4,"high":20.41,"low":20.19,"close":20.19,"volume":6048,"rsi_14":20.89,"sma_20":21.11,"sma_60":21.46,"sma_120":20.78},{"date":"2025-11-19","open":20.18,"high":20.31,"low":20.09,"close":20.09,"volume":7945,"rsi_14":21.76,"sma_20":21.05,"sma_60":21.45,"sma_120":20.79},{"date":"2025-11-20","open":20.09,"high":20.22,"low":19.75,"close":19.82,"volume":11520,"rsi_14":20.8,"sma_20":20.97,"sma_60":21.42,"sma_120":20.79},{"date":"2025-11-21","open":19.8,"high":19.96,"low":19.8,"close":19.83,"volume":23788,"rsi_14":20.01,"sma_20":20.87,"sma_60":21.38,"sma_120":20.79},{"date":"2025-11-24","open":19.86,"high":20.23,"low":19.8,"close":20.22,"volume":21897,"rsi_14":33.47,"sma_20":20.8,"sma_60":21.36,"sma_120":20.79},{"date":"2025-11-25","open":20.25,"high":20.45,"low":19.9,"close":20.12,"volume":10109,"rsi_14":29.65,"sma_20":20.72,"sma_60":21.33,"sma_120":20.79},{"date":"2025-11-26","open":20.15,"high":20.32,"low":20.04,"close":20.18,"volume":8745,"rsi_14":30.86,"sma_20":20.65,"sma_60":21.31,"sma_120":20.79},{"date":"2025-11-28","open":20.32,"high":20.5,"low":20.19,"close":20.45,"volume":9778,"rsi_14":42.06,"sma_20":20.61,"sma_60":21.29,"sma_120":20.8},{"date":"2025-12-01","open":20.21,"high":20.51,"low":20.13,"close":20.43,"volume":15705,"rsi_14":35.93,"sma_20":20.57,"sma_60":21.27,"sma_120":20.8},{"date":"2025-12-02","open":20.19,"high":20.51,"low":20.15,"close":20.51,"volume":13245,"rsi_14":39.91,"sma_20":20.54,"sma_60":21.25,"sma_120":20.8},{"date":"2025-12-03","open":20.33,"high":20.54,"low":20.24,"close":20.46,"volume":13400,"rsi_14":36.32,"sma_20":20.51,"sma_60":21.23,"sma_120":20.81},{"date":"2025-12-04","open":20.5,"high":20.59,"low":20.34,"close":20.43,"volume":28307,"rsi_14":42.63,"sma_20":20.47,"sma_60":21.21,"sma_120":20.81},{"date":"2025-12-05","open":20.38,"high":20.45,"low":20.33,"close":20.34,"volume":5486,"rsi_14":45.02,"sma_20":20.43,"sma_60":21.18,"sma_120":20.82},{"date":"2025-12-08","open":20.37,"high":20.5,"low":20.22,"close":20.29,"volume":9317,"rsi_14":47.65,"sma_20":20.4,"sma_60":21.15,"sma_120":20.82},{"date":"2025-12-09","open":20.22,"high":20.35,"low":20.12,"close":20.13,"volume":17105,"rsi_14":48.21,"sma_20":20.36,"sma_60":21.13,"sma_120":20.82},{"date":"2025-12-10","open":20.12,"high":20.3,"low":20.04,"close":20.12,"volume":16848,"rsi_14":50.94,"sma_20":20.31,"sma_60":21.1,"sma_120":20.83},{"date":"2025-12-11","open":20.22,"high":20.39,"low":20.12,"close":20.37,"volume":5967,"rsi_14":67.52,"sma_20":20.28,"sma_60":21.08,"sma_120":20.83},{"date":"2025-12-12","open":20.37,"high":20.39,"low":20.18,"close":20.29,"volume":14252,"rsi_14":64.07,"sma_20":20.26,"sma_60":21.05,"sma_120":20.83},{"date":"2025-12-15","open":20.16,"high":20.18,"low":20.0,"close":20.05,"volume":13865,"rsi_14":44.44,"sma_20":20.23,"sma_60":21.03,"sma_120":20.84},{"date":"2025-12-16","open":20.18,"high":20.18,"low":19.86,"close":19.95,"volume":9458,"rsi_14":44.3,"sma_20":20.21,"sma_60":21.0,"sma_120":20.83},{"date":"2025-12-17","open":19.82,"high":19.96,"low":19.78,"close":19.93,"volume":10801,"rsi_14":41.24,"sma_20":20.2,"sma_60":20.97,"sma_120":20.83},{"date":"2025-12-18","open":19.87,"high":20.17,"low":19.74,"close":19.92,"volume":28547,"rsi_14":27.73,"sma_20":20.19,"sma_60":20.94,"sma_120":20.83},{"date":"2025-12-19","open":19.93,"high":19.93,"low":19.68,"close":19.82,"volume":24171,"rsi_14":25.98,"sma_20":20.19,"sma_60":20.91,"sma_120":20.83},{"date":"2025-12-22","open":19.77,"high":19.87,"low":19.65,"close":19.7,"volume":22365,"rsi_14":19.01,"sma_20":20.19,"sma_60":20.87,"sma_120":20.83},{"date":"2025-12-23","open":19.64,"high":19.78,"low":19.52,"close":19.66,"volume":26336,"rsi_14":19.16,"sma_20":20.16,"sma_60":20.85,"sma_120":20.82},{"date":"2025-12-24","open":19.58,"high":19.76,"low":19.58,"close":19.74,"volume":10147,"rsi_14":24.63,"sma_20":20.14,"sma_60":20.82,"sma_120":20.82},{"date":"2025-12-26","open":19.76,"high":19.79,"low":19.68,"close":19.73,"volume":10242,"rsi_14":26.17,"sma_20":20.12,"sma_60":20.79,"sma_120":20.82},{"date":"2025-12-29","open":19.72,"high":19.73,"low":19.44,"close":19.59,"volume":26865,"rsi_14":24.45,"sma_20":20.07,"sma_60":20.75,"sma_120":20.81},{"date":"2025-12-30","open":19.48,"high":19.77,"low":19.42,"close":19.77,"volume":14390,"rsi_14":37.05,"sma_20":20.04,"sma_60":20.72,"sma_120":20.81},{"date":"2025-12-31","open":19.75,"high":19.88,"low":19.46,"close":19.88,"volume":24345,"rsi_14":41.95,"sma_20":20.01,"sma_60":20.68,"sma_120":20.81},{"date":"2026-01-02","open":19.91,"high":20.09,"low":19.81,"close":20.09,"volume":10262,"rsi_14":40.34,"sma_20":19.99,"sma_60":20.65,"sma_120":20.81},{"date":"2026-01-05","open":20.13,"high":20.29,"low":20.04,"close":20.1,"volume":13750,"rsi_14":43.12,"sma_20":19.97,"sma_60":20.62,"sma_120":20.81},{"date":"2026-01-06","open":20.06,"high":20.18,"low":19.85,"close":19.88,"volume":16604,"rsi_14":43.43,"sma_20":19.95,"sma_60":20.59,"sma_120":20.81},{"date":"2026-01-07","open":20.05,"high":20.05,"low":19.87,"close":19.92,"volume":25073,"rsi_14":48.85,"sma_20":19.93,"sma_60":20.57,"sma_120":20.81},{"date":"2026-01-08","open":19.83,"high":20.03,"low":19.83,"close":19.86,"volume":5289,"rsi_14":47.58,"sma_20":19.92,"sma_60":20.54,"sma_120":20.81},{"date":"2026-01-09","open":19.9,"high":19.9,"low":19.78,"close":19.82,"volume":16088,"rsi_14":46.38,"sma_20":19.9,"sma_60":20.51,"sma_120":20.81},{"date":"2026-01-12","open":19.95,"high":19.95,"low":19.8,"close":19.89,"volume":5278,"rsi_14":52.59,"sma_20":19.88,"sma_60":20.48,"sma_120":20.81},{"date":"2026-01-13","open":19.92,"high":19.96,"low":19.86,"close":19.86,"volume":10299,"rsi_14":56.57,"sma_20":19.86,"sma_60":20.46,"sma_120":20.81},{"date":"2026-01-14","open":19.78,"high":19.97,"low":19.78,"close":19.91,"volume":11478,"rsi_14":60.08,"sma_20":19.85,"sma_60":20.43,"sma_120":20.81},{"date":"2026-01-15","open":20.04,"high":20.09,"low":19.91,"close":20.03,"volume":14136,"rsi_14":61.15,"sma_20":19.85,"sma_60":20.41,"sma_120":20.81},{"date":"2026-01-16","open":20.01,"high":20.16,"low":19.99,"close":20.03,"volume":21933,"rsi_14":61.63,"sma_20":19.86,"sma_60":20.39,"sma_120":20.81},{"date":"2026-01-20","open":19.98,"high":19.98,"low":19.83,"close":19.88,"volume":16653,"rsi_14":61.15,"sma_20":19.86,"sma_60":20.37,"sma_120":20.81},{"date":"2026-01-21","open":20.0,"high":20.03,"low":19.82,"close":20.03,"volume":12877,"rsi_14":60.23,"sma_20":19.87,"sma_60":20.34,"sma_120":20.8},{"date":"2026-01-22","open":20.01,"high":20.21,"low":19.95,"close":20.21,"volume":19742,"rsi_14":62.31,"sma_20":19.89,"sma_60":20.32,"sma_120":20.8},{"date":"2026-01-23","open":19.44,"high":19.48,"low":19.34,"close":19.41,"volume":8396,"rsi_14":50.4,"sma_20":19.92,"sma_60":20.29,"sma_120":20.8},{"date":"2026-01-26","open":19.36,"high":19.39,"low":19.31,"close":19.31,"volume":17874,"rsi_14":46.24,"sma_20":19.93,"sma_60":20.26,"sma_120":20.8},{"date":"2026-01-27","open":19.27,"high":19.4,"low":19.2,"close":19.22,"volume":36280,"rsi_14":51.46,"sma_20":19.94,"sma_60":20.23,"sma_120":20.79},{"date":"2026-01-28","open":19.22,"high":19.29,"low":19.16,"close":19.17,"volume":12861,"rsi_14":47.11,"sma_20":19.95,"sma_60":20.21,"sma_120":20.79},{"date":"2026-01-29","open":19.21,"high":19.21,"low":19.09,"close":19.09,"volume":22972,"rsi_14":46.34,"sma_20":19.95,"sma_60":20.19,"sma_120":20.79},{"date":"2026-01-30","open":19.09,"high":19.16,"low":19.08,"close":19.11,"volume":12760,"rsi_14":48.76,"sma_20":19.95,"sma_60":20.16,"sma_120":20.78},{"date":"2026-02-02","open":19.1,"high":19.11,"low":18.93,"close":19.02,"volume":19395,"rsi_14":42.28,"sma_20":19.93,"sma_60":20.14,"sma_120":20.78},{"date":"2026-02-03","open":18.9,"high":19.09,"low":18.9,"close":18.97,"volume":91435,"rsi_14":41.6,"sma_20":19.9,"sma_60":20.12,"sma_120":20.78},{"date":"2026-02-04","open":18.97,"high":19.09,"low":18.97,"close":19.08,"volume":6318,"rsi_14":44.27,"sma_20":19.9,"sma_60":20.09,"sma_120":20.77},{"date":"2026-02-05","open":19.1,"high":19.1,"low":18.99,"close":19.0,"volume":5841,"rsi_14":36.27,"sma_20":19.89,"sma_60":20.07,"sma_120":20.76},{"date":"2026-02-06","open":19.02,"high":19.06,"low":18.98,"close":19.02,"volume":11708,"rsi_14":36.93,"sma_20":19.88,"sma_60":20.05,"sma_120":20.76},{"date":"2026-02-09","open":19.66,"high":19.8,"low":19.66,"close":19.73,"volume":6047,"rsi_14":43.55,"sma_20":19.87,"sma_60":20.03,"sma_120":20.75},{"date":"2026-02-10","open":19.68,"high":19.85,"low":19.68,"close":19.83,"volume":6647,"rsi_14":41.05,"sma_20":19.87,"sma_60":20.01,"sma_120":20.75},{"date":"2026-02-11","open":19.14,"high":19.14,"low":18.97,"close":19.03,"volume":9117,"rsi_14":26.34,"sma_20":19.86,"sma_60":19.99,"sma_120":20.74},{"date":"2026-02-12","open":19.79,"high":19.88,"low":19.71,"close":19.8,"volume":12307,"rsi_14":35.53,"sma_20":19.86,"sma_60":19.98,"sma_120":20.73},{"date":"2026-02-13","open":19.88,"high":19.88,"low":19.69,"close":19.8,"volume":11351,"rsi_14":39.33,"sma_20":19.85,"sma_60":19.97,"sma_120":20.72},{"date":"2026-02-17","open":19.18,"high":19.37,"low":19.05,"close":19.35,"volume":14010,"rsi_14":55.98,"sma_20":19.85,"sma_60":19.97,"sma_120":20.72},{"date":"2026-02-18","open":19.36,"high":19.59,"low":19.26,"close":19.51,"volume":17151,"rsi_14":65.04,"sma_20":19.86,"sma_60":19.97,"sma_120":20.71},{"date":"2026-02-19","open":19.51,"high":19.89,"low":19.51,"close":19.73,"volume":26272,"rsi_14":74.69,"sma_20":19.88,"sma_60":19.98,"sma_120":20.7},{"date":"2026-02-20","open":20.49,"high":20.65,"low":20.42,"close":20.65,"volume":22485,"rsi_14":77.98,"sma_20":19.91,"sma_60":19.99,"sma_120":20.69},{"date":"2026-02-23","open":20.38,"high":20.64,"low":20.38,"close":20.6,"volume":7180,"rsi_14":80.06,"sma_20":19.93,"sma_60":20.0,"sma_120":20.68},{"date":"2026-02-24","open":20.64,"high":20.85,"low":20.47,"close":20.75,"volume":34611,"rsi_14":84.44,"sma_20":19.97,"sma_60":20.01,"sma_120":20.67},{"date":"2026-02-25","open":20.62,"high":20.94,"low":20.62,"close":20.84,"volume":25681,"rsi_14":84.25,"sma_20":20.01,"sma_60":20.02,"sma_120":20.66},{"date":"2026-02-26","open":20.81,"high":21.08,"low":20.81,"close":20.95,"volume":25994,"rsi_14":89.43,"sma_20":20.07,"sma_60":20.03,"sma_120":20.66},{"date":"2026-02-27","open":20.74,"high":20.98,"low":20.61,"close":20.93,"volume":19483,"rsi_14":88.24,"sma_20":20.13,"sma_60":20.04,"sma_120":20.66},{"date":"2026-03-02","open":20.79,"high":20.95,"low":20.67,"close":20.94,"volume":7873,"rsi_14":88.05,"sma_20":20.18,"sma_60":20.05,"sma_120":20.65},{"date":"2026-03-03","open":20.81,"high":20.9,"low":20.56,"close":20.88,"volume":6685,"rsi_14":83.87,"sma_20":20.24,"sma_60":20.05,"sma_120":20.64},{"date":"2026-03-04","open":20.87,"high":20.89,"low":20.75,"close":20.89,"volume":10669,"rsi_14":90.97,"sma_20":20.31,"sma_60":20.06,"sma_120":20.64},{"date":"2026-03-05","open":20.89,"high":20.93,"low":20.72,"close":20.92,"volume":10405,"rsi_14":90.58,"sma_20":20.36,"sma_60":20.07,"sma_120":20.63},{"date":"2026-03-06","open":20.9,"high":20.9,"low":20.71,"close":20.82,"volume":31296,"rsi_14":84.46,"sma_20":20.42,"sma_60":20.08,"sma_120":20.62},{"date":"2026-03-09","open":20.88,"high":20.89,"low":20.64,"close":20.88,"volume":22142,"rsi_14":82.31,"sma_20":20.48,"sma_60":20.09,"sma_120":20.61},{"date":"2026-03-10","open":20.87,"high":20.97,"low":20.82,"close":20.93,"volume":8471,"rsi_14":80.51,"sma_20":20.54,"sma_60":20.11,"sma_120":20.6},{"date":"2026-03-11","open":20.85,"high":20.9,"low":20.73,"close":20.9,"volume":47595,"rsi_14":73.74,"sma_20":20.59,"sma_60":20.11,"sma_120":20.6},{"date":"2026-03-13","open":20.59,"high":20.59,"low":20.21,"close":20.51,"volume":9808,"rsi_14":43.97,"sma_20":20.63,"sma_60":20.12,"sma_120":20.59},{"date":"2026-03-16","open":20.51,"high":20.51,"low":20.36,"close":20.41,"volume":10276,"rsi_14":42.15,"sma_20":20.66,"sma_60":20.12,"sma_120":20.58},{"date":"2026-03-17","open":20.4,"high":20.51,"low":20.34,"close":20.51,"volume":9218,"rsi_14":39.66,"sma_20":20.7,"sma_60":20.13,"sma_120":20.57},{"date":"2026-03-18","open":20.51,"high":20.51,"low":20.3,"close":20.47,"volume":5709,"rsi_14":33.33,"sma_20":20.72,"sma_60":20.14,"sma_120":20.55},{"date":"2026-03-19","open":20.47,"high":20.69,"low":20.3,"close":20.65,"volume":6820,"rsi_14":37.29,"sma_20":20.74,"sma_60":20.15,"sma_120":20.55},{"date":"2026-03-20","open":20.45,"high":20.67,"low":20.23,"close":20.45,"volume":7685,"rsi_14":32.35,"sma_20":20.74,"sma_60":20.17,"sma_120":20.54},{"date":"2026-03-23","open":20.6,"high":20.66,"low":20.42,"close":20.63,"volume":13273,"rsi_14":39.87,"sma_20":20.74,"sma_60":20.18,"sma_120":20.53},{"date":"2026-03-24","open":20.64,"high":20.9,"low":20.57,"close":20.74,"volume":22657,"rsi_14":45.57,"sma_20":20.75,"sma_60":20.2,"sma_120":20.52},{"date":"2026-03-25","open":20.69,"high":21.07,"low":20.27,"close":20.94,"volume":19006,"rsi_14":51.41,"sma_20":20.76,"sma_60":20.22,"sma_120":20.52},{"date":"2026-03-26","open":20.83,"high":20.91,"low":20.41,"close":20.67,"volume":31505,"rsi_14":43.78,"sma_20":20.75,"sma_60":20.23,"sma_120":20.51},{"date":"2026-03-27","open":20.5,"high":20.7,"low":20.4,"close":20.57,"volume":17299,"rsi_14":43.78,"sma_20":20.73,"sma_60":20.25,"sma_120":20.5},{"date":"2026-03-30","open":20.7,"high":20.9,"low":20.53,"close":20.74,"volume":28524,"rsi_14":46.7,"sma_20":20.72,"sma_60":20.27,"sma_120":20.49},{"date":"2026-03-31","open":20.75,"high":21.17,"low":20.49,"close":20.83,"volume":325256,"rsi_14":47.69,"sma_20":20.72,"sma_60":20.28,"sma_120":20.48},{"date":"2026-04-01","open":20.78,"high":20.79,"low":20.42,"close":20.66,"volume":11511,"rsi_14":44.78,"sma_20":20.71,"sma_60":20.29,"sma_120":20.47},{"date":"2026-04-02","open":20.59,"high":20.59,"low":20.36,"close":20.39,"volume":16792,"rsi_14":47.25,"sma_20":20.68,"sma_60":20.3,"sma_120":20.46},{"date":"2026-04-06","open":20.33,"high":20.5,"low":20.33,"close":20.42,"volume":4851,"rsi_14":50.24,"sma_20":20.66,"sma_60":20.31,"sma_120":20.45},{"date":"2026-04-07","open":20.5,"high":20.5,"low":20.16,"close":20.25,"volume":22033,"rsi_14":44.04,"sma_20":20.63,"sma_60":20.31,"sma_120":20.44},{"date":"2026-04-08","open":20.4,"high":20.65,"low":20.39,"close":20.39,"volume":3444,"rsi_14":48.36,"sma_20":20.6,"sma_60":20.32,"sma_120":20.43},{"date":"2026-04-09","open":20.47,"high":20.52,"low":20.32,"close":20.32,"volume":5789,"rsi_14":42.33,"sma_20":20.57,"sma_60":20.33,"sma_120":20.42},{"date":"2026-04-10","open":20.65,"high":20.65,"low":20.25,"close":20.54,"volume":2790,"rsi_14":52.04,"sma_20":20.55,"sma_60":20.34,"sma_120":20.41},{"date":"2026-04-13","open":20.52,"high":20.52,"low":20.37,"close":20.52,"volume":3301,"rsi_14":47.32,"sma_20":20.56,"sma_60":20.35,"sma_120":20.4},{"date":"2026-04-14","open":20.51,"high":20.8,"low":20.5,"close":20.79,"volume":10951,"rsi_14":51.13,"sma_20":20.57,"sma_60":20.37,"sma_120":20.4},{"date":"2026-04-15","open":20.51,"high":20.79,"low":20.38,"close":20.66,"volume":9478,"rsi_14":43.36,"sma_20":20.58,"sma_60":20.38,"sma_120":20.39},{"date":"2026-04-16","open":20.75,"high":20.81,"low":20.51,"close":20.52,"volume":6847,"rsi_14":46.27,"sma_20":20.58,"sma_60":20.38,"sma_120":20.39},{"date":"2026-04-17","open":20.58,"high":21.31,"low":20.58,"close":21.14,"volume":106611,"rsi_14":61.27,"sma_20":20.61,"sma_60":20.4,"sma_120":20.39},{"date":"2026-04-20","open":21.09,"high":21.28,"low":20.87,"close":21.19,"volume":8243,"rsi_14":59.34,"sma_20":20.65,"sma_60":20.42,"sma_120":20.38},{"date":"2026-04-21","open":21.32,"high":21.32,"low":20.93,"close":21.23,"volume":11320,"rsi_14":58.48,"sma_20":20.68,"sma_60":20.44,"sma_120":20.38},{"date":"2026-04-22","open":21.13,"high":21.3,"low":20.95,"close":20.97,"volume":31586,"rsi_14":56.33,"sma_20":20.69,"sma_60":20.46,"sma_120":20.37},{"date":"2026-04-23","open":21.2,"high":21.2,"low":20.48,"close":20.7,"volume":36340,"rsi_14":56.33,"sma_20":20.67,"sma_60":20.47,"sma_120":20.36},{"date":"2026-04-24","open":20.83,"high":20.94,"low":20.7,"close":20.92,"volume":3299,"rsi_14":59.47,"sma_20":20.69,"sma_60":20.48,"sma_120":20.36},{"date":"2026-04-27","open":20.75,"high":20.94,"low":20.69,"close":20.88,"volume":5067,"rsi_14":62.55,"sma_20":20.7,"sma_60":20.5,"sma_120":20.36},{"date":"2026-04-28","open":20.81,"high":20.95,"low":20.62,"close":20.94,"volume":5233,"rsi_14":61.24,"sma_20":20.71,"sma_60":20.52,"sma_120":20.35},{"date":"2026-04-29","open":20.77,"high":20.93,"low":20.77,"close":20.86,"volume":2907,"rsi_14":61.36,"sma_20":20.71,"sma_60":20.54,"sma_120":20.35},{"date":"2026-04-30","open":20.84,"high":21.7,"low":20.83,"close":21.42,"volume":30981,"rsi_14":66.0,"sma_20":20.75,"sma_60":20.57,"sma_120":20.35},{"date":"2026-05-01","open":21.5,"high":21.64,"low":21.28,"close":21.35,"volume":4508,"rsi_14":64.82,"sma_20":20.8,"sma_60":20.6,"sma_120":20.36},{"date":"2026-05-04","open":21.2,"high":21.45,"low":21.11,"close":21.16,"volume":10349,"rsi_14":56.7,"sma_20":20.84,"sma_60":20.62,"sma_120":20.36},{"date":"2026-05-05","open":21.11,"high":21.38,"low":21.1,"close":21.21,"volume":12342,"rsi_14":60.49,"sma_20":20.89,"sma_60":20.64,"sma_120":20.36},{"date":"2026-05-06","open":21.24,"high":21.45,"low":21.21,"close":21.4,"volume":4930,"rsi_14":66.3,"sma_20":20.94,"sma_60":20.67,"sma_120":20.36},{"date":"2026-05-07","open":21.28,"high":21.44,"low":20.86,"close":20.96,"volume":54714,"rsi_14":46.43,"sma_20":20.97,"sma_60":20.69,"sma_120":20.36},{"date":"2026-05-08","open":20.94,"high":21.05,"low":20.86,"close":20.91,"volume":3510,"rsi_14":44.44,"sma_20":20.99,"sma_60":20.71,"sma_120":20.36},{"date":"2026-05-11","open":20.95,"high":21.07,"low":20.88,"close":20.95,"volume":7040,"rsi_14":44.44,"sma_20":21.01,"sma_60":20.73,"sma_120":20.36},{"date":"2026-05-12","open":21.06,"high":21.06,"low":20.8,"close":20.9,"volume":4387,"rsi_14":48.48,"sma_20":21.01,"sma_60":20.75,"sma_120":20.37},{"date":"2026-05-13","open":20.79,"high":20.93,"low":20.79,"close":20.88,"volume":3882,"rsi_14":54.37,"sma_20":21.02,"sma_60":20.77,"sma_120":20.37},{"date":"2026-05-14","open":20.8,"high":21.02,"low":20.8,"close":20.87,"volume":4524,"rsi_14":48.65,"sma_20":21.04,"sma_60":20.78,"sma_120":20.38},{"date":"2026-05-15","open":20.87,"high":20.87,"low":20.65,"close":20.68,"volume":3677,"rsi_14":44.89,"sma_20":21.02,"sma_60":20.79,"sma_120":20.38},{"date":"2026-05-18","open":20.83,"high":20.84,"low":20.65,"close":20.65,"volume":4363,"rsi_14":42.64,"sma_20":20.99,"sma_60":20.79,"sma_120":20.39},{"date":"2026-05-19","open":20.57,"high":20.65,"low":20.44,"close":20.6,"volume":30070,"rsi_14":43.19,"sma_20":20.96,"sma_60":20.79,"sma_120":20.39},{"date":"2026-05-20","open":20.62,"high":20.73,"low":20.34,"close":20.42,"volume":12843,"rsi_14":18.15,"sma_20":20.93,"sma_60":20.79,"sma_120":20.4},{"date":"2026-05-21","open":20.32,"high":20.51,"low":20.16,"close":20.23,"volume":11592,"rsi_14":16.86,"sma_20":20.91,"sma_60":20.78,"sma_120":20.4},{"date":"2026-05-22","open":20.3,"high":20.3,"low":20.14,"close":20.16,"volume":2739,"rsi_14":18.21,"sma_20":20.87,"sma_60":20.77,"sma_120":20.4},{"date":"2026-05-26","open":20.28,"high":20.35,"low":20.07,"close":20.08,"volume":38570,"rsi_14":14.47,"sma_20":20.83,"sma_60":20.76,"sma_120":20.39},{"date":"2026-05-27","open":20.1,"high":20.35,"low":20.08,"close":20.08,"volume":27842,"rsi_14":2.86,"sma_20":20.79,"sma_60":20.74,"sma_120":20.39},{"date":"2026-05-28","open":20.22,"high":20.29,"low":20.11,"close":20.16,"volume":15256,"rsi_14":11.54,"sma_20":20.75,"sma_60":20.73,"sma_120":20.39},{"date":"2026-05-29","open":20.28,"high":20.33,"low":20.15,"close":20.21,"volume":21765,"rsi_14":16.35,"sma_20":20.69,"sma_60":20.72,"sma_120":20.39},{"date":"2026-06-01","open":20.19,"high":20.24,"low":20.07,"close":20.15,"volume":5452,"rsi_14":12.26,"sma_20":20.63,"sma_60":20.7,"sma_120":20.38},{"date":"2026-06-02","open":20.16,"high":20.18,"low":20.01,"close":20.09,"volume":15553,"rsi_14":12.12,"sma_20":20.58,"sma_60":20.69,"sma_120":20.38},{"date":"2026-06-03","open":20.0,"high":20.07,"low":19.86,"close":19.89,"volume":8861,"rsi_14":10.4,"sma_20":20.51,"sma_60":20.68,"sma_120":20.38},{"date":"2026-06-04","open":20.05,"high":20.05,"low":19.53,"close":19.75,"volume":31368,"rsi_14":9.42,"sma_20":20.43,"sma_60":20.66,"sma_120":20.37},{"date":"2026-06-05","open":19.74,"high":19.85,"low":19.51,"close":19.54,"volume":50356,"rsi_14":9.32,"sma_20":20.36,"sma_60":20.63,"sma_120":20.37},{"date":"2026-06-08","open":19.59,"high":19.67,"low":19.51,"close":19.58,"volume":25308,"rsi_14":12.06,"sma_20":20.29,"sma_60":20.61,"sma_120":20.36},{"date":"2026-06-09","open":19.51,"high":19.65,"low":19.51,"close":19.65,"volume":11145,"rsi_14":16.63,"sma_20":20.23,"sma_60":20.6,"sma_120":20.36},{"date":"2026-06-10","open":19.57,"high":19.64,"low":19.41,"close":19.51,"volume":8709,"rsi_14":17.14,"sma_20":20.16,"sma_60":20.58,"sma_120":20.35},{"date":"2026-06-11","open":19.55,"high":19.64,"low":19.36,"close":19.62,"volume":6843,"rsi_14":26.62,"sma_20":20.1,"sma_60":20.57,"sma_120":20.35},{"date":"2026-06-12","open":19.54,"high":19.68,"low":19.52,"close":19.54,"volume":7746,"rsi_14":26.42,"sma_20":20.03,"sma_60":20.55,"sma_120":20.35},{"date":"2026-06-15","open":19.42,"high":19.48,"low":19.17,"close":19.25,"volume":19264,"rsi_14":22.78,"sma_20":19.96,"sma_60":20.53,"sma_120":20.34},{"date":"2026-06-16","open":19.35,"high":19.35,"low":19.2,"close":19.27,"volume":8911,"rsi_14":23.78,"sma_20":19.89,"sma_60":20.51,"sma_120":20.34},{"date":"2026-06-17","open":19.17,"high":19.21,"low":18.84,"close":18.88,"volume":30927,"rsi_14":15.49,"sma_20":19.8,"sma_60":20.48,"sma_120":20.33},{"date":"2026-06-18","open":18.77,"high":18.85,"low":18.64,"close":18.77,"volume":25824,"rsi_14":12.4,"sma_20":19.72,"sma_60":20.45,"sma_120":20.32},{"date":"2026-06-22","open":18.77,"high":18.77,"low":18.48,"close":18.66,"volume":26115,"rsi_14":12.09,"sma_20":19.64,"sma_60":20.41,"sma_120":20.31},{"date":"2026-06-23","open":18.66,"high":18.8,"low":18.5,"close":18.74,"volume":67147,"rsi_14":15.98,"sma_20":19.57,"sma_60":20.38,"sma_120":20.31},{"date":"2026-06-24","open":18.61,"high":18.9,"low":18.61,"close":18.71,"volume":29718,"rsi_14":17.45,"sma_20":19.5,"sma_60":20.35,"sma_120":20.3},{"date":"2026-06-25","open":18.79,"high":18.8,"low":18.46,"close":18.46,"volume":21418,"rsi_14":16.46,"sma_20":19.42,"sma_60":20.31,"sma_120":20.29},{"date":"2026-06-26","open":18.46,"high":18.65,"low":18.36,"close":18.39,"volume":17442,"rsi_14":17.75,"sma_20":19.33,"sma_60":20.27,"sma_120":20.27},{"date":"2026-06-29","open":18.6,"high":18.66,"low":18.4,"close":18.57,"volume":11179,"rsi_14":23.74,"sma_20":19.25,"sma_60":20.23,"sma_120":20.26},{"date":"2026-06-30","open":18.66,"high":18.67,"low":18.33,"close":18.47,"volume":213707,"rsi_14":19.89,"sma_20":19.17,"sma_60":20.2,"sma_120":20.25},{"date":"2026-07-01","open":18.47,"high":18.78,"low":18.47,"close":18.7,"volume":17815,"rsi_14":30.29,"sma_20":19.1,"sma_60":20.17,"sma_120":20.24},{"date":"2026-07-02","open":18.73,"high":18.92,"low":18.73,"close":18.9,"volume":25167,"rsi_14":33.16,"sma_20":19.05,"sma_60":20.15,"sma_120":20.23},{"date":"2026-07-06","open":18.78,"high":19.06,"low":18.78,"close":19.01,"volume":23743,"rsi_14":37.78,"sma_20":19.01,"sma_60":20.13,"sma_120":20.22},{"date":"2026-07-07","open":19.04,"high":19.1,"low":18.83,"close":18.94,"volume":7012,"rsi_14":42.04,"sma_20":18.98,"sma_60":20.1,"sma_120":20.22},{"date":"2026-07-08","open":18.8,"high":18.95,"low":18.71,"close":18.9,"volume":39810,"rsi_14":40.6,"sma_20":18.95,"sma_60":20.08,"sma_120":20.21},{"date":"2026-07-09","open":18.93,"high":18.96,"low":18.77,"close":18.89,"volume":12524,"rsi_14":50.16,"sma_20":18.91,"sma_60":20.05,"sma_120":20.2},{"date":"2026-07-10","open":18.84,"high":19.01,"low":18.81,"close":18.86,"volume":7131,"rsi_14":52.98,"sma_20":18.88,"sma_60":20.02,"sma_120":20.19},{"date":"2026-07-13","open":18.8,"high":18.83,"low":18.71,"close":18.8,"volume":9145,"rsi_14":54.76,"sma_20":18.84,"sma_60":19.99,"sma_120":20.18},{"date":"2026-07-14","open":18.78,"high":18.92,"low":18.72,"close":18.77,"volume":6894,"rsi_14":51.06,"sma_20":18.8,"sma_60":19.96,"sma_120":20.17},{"date":"2026-07-15","open":18.77,"high":18.95,"low":18.77,"close":18.9,"volume":10451,"rsi_14":56.29,"sma_20":18.78,"sma_60":19.92,"sma_120":20.16},{"date":"2026-07-16","open":18.95,"high":18.95,"low":18.72,"close":18.81,"volume":4420,"rsi_14":62.96,"sma_20":18.76,"sma_60":19.88,"sma_120":20.15},{"date":"2026-07-17","open":18.79,"high":18.91,"low":18.76,"close":18.82,"volume":20341,"rsi_14":66.67,"sma_20":18.75,"sma_60":19.84,"sma_120":20.14},{"date":"2026-07-20","open":18.74,"high":18.91,"low":18.74,"close":18.89,"volume":11311,"rsi_14":63.56,"sma_20":18.76,"sma_60":19.8,"sma_120":20.13},{"date":"2026-07-21","open":18.86,"high":18.9,"low":18.7,"close":18.76,"volume":14701,"rsi_14":61.98,"sma_20":18.76,"sma_60":19.77,"sma_120":20.12},{"date":"2026-07-22","open":18.67,"high":18.75,"low":18.62,"close":18.65,"volume":17671,"rsi_14":47.61,"sma_20":18.76,"sma_60":19.73,"sma_120":20.11},{"date":"2026-07-23","open":18.65,"high":18.72,"low":18.6,"close":18.65,"volume":8725,"rsi_14":35.96,"sma_20":18.76,"sma_60":19.7,"sma_120":20.1},{"date":"2026-07-24","open":18.69,"high":18.79,"low":18.68,"close":18.77,"volume":6229,"rsi_14":36.67,"sma_20":18.77,"sma_60":19.66,"sma_120":20.09},{"date":"2026-07-27","open":18.77,"high":18.84,"low":18.76,"close":18.83,"volume":7418,"rsi_14":43.82,"sma_20":18.79,"sma_60":19.63,"sma_120":20.08},{"date":"2026-07-28","open":18.82,"high":18.96,"low":18.75,"close":18.84,"volume":6500,"rsi_14":46.51,"sma_20":18.81,"sma_60":19.58,"sma_120":20.08},{"date":"2026-07-29","open":18.74,"high":18.88,"low":18.74,"close":18.81,"volume":9891,"rsi_14":45.71,"sma_20":18.82,"sma_60":19.54,"sma_120":20.07},{"date":"2026-07-30","open":18.71,"high":19.0,"low":18.71,"close":18.94,"volume":14888,"rsi_14":54.08,"sma_20":18.84,"sma_60":19.5,"sma_120":20.06},{"date":"2026-07-31","open":18.89,"high":19.01,"low":18.86,"close":18.9,"volume":40787,"rsi_14":55.21,"sma_20":18.84,"sma_60":19.47,"sma_120":20.06},{"date":"2026-08-03","open":18.95,"high":19.0,"low":18.9,"close":18.97,"volume":11880,"rsi_14":60.0,"sma_20":18.83,"sma_60":19.43,"sma_120":20.05},{"date":"2026-08-04","open":18.99,"high":19.08,"low":18.92,"close":18.99,"volume":18414,"rsi_14":55.06,"sma_20":18.84,"sma_60":19.39,"sma_120":20.04},{"date":"2026-08-05","open":18.95,"high":19.01,"low":18.87,"close":18.87,"volume":25253,"rsi_14":53.26,"sma_20":18.84,"sma_60":19.36,"sma_120":20.04},{"date":"2026-08-06","open":18.85,"high":18.89,"low":18.73,"close":18.78,"volume":10253,"rsi_14":48.0,"sma_20":18.83,"sma_60":19.32,"sma_120":20.03},{"date":"2026-08-07","open":18.77,"high":18.9,"low":18.77,"close":18.87,"volume":10107,"rsi_14":49.01,"sma_20":18.83,"sma_60":19.29,"sma_120":20.02},{"date":"2026-08-10","open":18.87,"high":18.87,"low":18.75,"close":18.85,"volume":20835,"rsi_14":54.95,"sma_20":18.83,"sma_60":19.25,"sma_120":20.01},{"date":"2026-08-11","open":18.69,"high":18.87,"low":18.68,"close":18.75,"volume":26179,"rsi_14":55.56,"sma_20":18.83,"sma_60":19.22,"sma_120":20.0},{"date":"2026-08-12","open":18.77,"high":18.77,"low":18.72,"close":18.72,"volume":17452,"rsi_14":53.76,"sma_20":18.82,"sma_60":19.19,"sma_120":19.99},{"date":"2026-08-13","open":18.7,"high":18.77,"low":18.7,"close":18.73,"volume":4639,"rsi_14":47.88,"sma_20":18.82,"sma_60":19.15,"sma_120":19.97},{"date":"2026-08-14","open":18.76,"high":18.83,"low":18.72,"close":18.81,"volume":9555,"rsi_14":48.81,"sma_20":18.82,"sma_60":19.13,"sma_120":19.96},{"date":"2026-08-17","open":18.76,"high":18.76,"low":18.7,"close":18.75,"volume":5781,"rsi_14":44.69,"sma_20":18.81,"sma_60":19.1,"sma_120":19.94},{"date":"2026-08-18","open":18.75,"high":18.75,"low":18.55,"close":18.55,"volume":15932,"rsi_14":37.73,"sma_20":18.8,"sma_60":19.07,"sma_120":19.93},{"date":"2026-08-19","open":18.6,"high":18.72,"low":18.54,"close":18.57,"volume":18258,"rsi_14":30.52,"sma_20":18.8,"sma_60":19.04,"sma_120":19.91},{"date":"2026-08-20","open":18.55,"high":18.67,"low":18.55,"close":18.65,"volume":10137,"rsi_14":37.37,"sma_20":18.8,"sma_60":19.02,"sma_120":19.89},{"date":"2026-08-21","open":18.6,"high":18.73,"low":18.59,"close":18.59,"volume":29005,"rsi_14":30.45,"sma_20":18.79,"sma_60":18.99,"sma_120":19.87},{"date":"2026-08-24","open":18.61,"high":18.92,"low":18.61,"close":18.75,"volume":13868,"rsi_14":39.38,"sma_20":18.78,"sma_60":18.97,"sma_120":19.85},{"date":"2026-08-25","open":18.9,"high":18.99,"low":18.8,"close":18.93,"volume":9763,"rsi_14":52.38,"sma_20":18.79,"sma_60":18.95,"sma_120":19.83},{"date":"2026-08-26","open":18.81,"high":18.95,"low":18.66,"close":18.81,"volume":16055,"rsi_14":51.24,"sma_20":18.79,"sma_60":18.93,"sma_120":19.82},{"date":"2026-08-27","open":18.87,"high":18.87,"low":18.75,"close":18.77,"volume":14639,"rsi_14":45.7,"sma_20":18.78,"sma_60":18.9,"sma_120":19.8},{"date":"2026-08-28","open":18.75,"high":18.87,"low":18.75,"close":18.75,"volume":3528,"rsi_14":45.7,"sma_20":18.77,"sma_60":18.89,"sma_120":19.78},{"date":"2026-08-31","open":18.75,"high":18.81,"low":18.59,"close":18.59,"volume":15351,"rsi_14":43.46,"sma_20":18.75,"sma_60":18.87,"sma_120":19.76},{"date":"2026-09-01","open":18.6,"high":18.83,"low":18.49,"close":18.5,"volume":26572,"rsi_14":41.43,"sma_20":18.73,"sma_60":18.85,"sma_120":19.74},{"date":"2026-09-02","open":18.73,"high":18.73,"low":18.5,"close":18.5,"volume":11154,"rsi_14":40.73,"sma_20":18.71,"sma_60":18.83,"sma_120":19.72},{"date":"2026-09-03","open":18.5,"high":18.6,"low":18.42,"close":18.44,"volume":15222,"rsi_14":35.24,"sma_20":18.69,"sma_60":18.81,"sma_120":19.7},{"date":"2026-09-04","open":18.43,"high":18.57,"low":18.43,"close":18.44,"volume":10260,"rsi_14":37.16,"sma_20":18.67,"sma_60":18.79,"sma_120":19.69},{"date":"2026-09-08","open":18.48,"high":18.66,"low":18.41,"close":18.66,"volume":7815,"rsi_14":54.41,"sma_20":18.66,"sma_60":18.78,"sma_120":19.67},{"date":"2026-09-09","open":18.42,"high":18.69,"low":18.05,"close":18.27,"volume":23012,"rsi_14":40.48,"sma_20":18.64,"sma_60":18.76,"sma_120":19.65},{"date":"2026-09-10","open":18.3,"high":18.5,"low":17.91,"close":18.03,"volume":22825,"rsi_14":32.15,"sma_20":18.6,"sma_60":18.74,"sma_120":19.63},{"date":"2026-09-11","open":18.07,"high":18.43,"low":18.07,"close":18.34,"volume":9167,"rsi_14":43.94,"sma_20":18.58,"sma_60":18.72,"sma_120":19.61},{"date":"2026-09-14","open":18.44,"high":18.48,"low":18.23,"close":18.26,"volume":263581,"rsi_14":37.14,"sma_20":18.56,"sma_60":18.71,"sma_120":19.59},{"date":"2026-09-15","open":18.0,"high":18.08,"low":17.66,"close":17.85,"volume":298938,"rsi_14":24.87,"sma_20":18.51,"sma_60":18.69,"sma_120":19.57},{"date":"2026-09-16","open":17.96,"high":18.14,"low":17.77,"close":17.89,"volume":18753,"rsi_14":27.64,"sma_20":18.48,"sma_60":18.68,"sma_120":19.55},{"date":"2026-09-17","open":17.99,"high":18.1,"low":17.86,"close":17.98,"volume":32063,"rsi_14":31.42,"sma_20":18.45,"sma_60":18.67,"sma_120":19.52},{"date":"2026-09-18","open":18.06,"high":18.25,"low":17.95,"close":17.99,"volume":8198,"rsi_14":31.88,"sma_20":18.42,"sma_60":18.66,"sma_120":19.5},{"date":"2026-09-21","open":18.15,"high":18.27,"low":17.76,"close":17.83,"volume":33301,"rsi_14":31.88,"sma_20":18.38,"sma_60":18.65,"sma_120":19.48},{"date":"2026-09-22","open":17.95,"high":17.95,"low":17.77,"close":17.8,"volume":17503,"rsi_14":32.82,"sma_20":18.33,"sma_60":18.64,"sma_120":19.45},{"date":"2026-09-23","open":17.86,"high":17.86,"low":17.55,"close":17.58,"volume":15823,"rsi_14":29.62,"sma_20":18.26,"sma_60":18.62,"sma_120":19.43},{"date":"2026-09-24","open":17.54,"high":17.64,"low":17.4,"close":17.59,"volume":21301,"rsi_14":30.74,"sma_20":18.2,"sma_60":18.61,"sma_120":19.4},{"date":"2026-09-25","open":17.52,"high":17.52,"low":17.4,"close":17.51,"volume":15968,"rsi_14":29.67,"sma_20":18.14,"sma_60":18.59,"sma_120":19.38},{"date":"2026-09-28","open":17.61,"high":17.61,"low":17.28,"close":17.48,"volume":16327,"rsi_14":21.99,"sma_20":18.08,"sma_60":18.56,"sma_120":19.36},{"date":"2026-09-29","open":17.58,"high":17.6,"low":17.3,"close":17.4,"volume":15498,"rsi_14":25.75,"sma_20":18.02,"sma_60":18.54,"sma_120":19.33},{"date":"2026-09-30","open":17.47,"high":17.75,"low":17.16,"close":17.75,"volume":47524,"rsi_14":42.65,"sma_20":17.98,"sma_60":18.52,"sma_120":19.31},{"date":"2026-10-01","open":17.61,"high":18.14,"low":17.39,"close":18.13,"volume":33227,"rsi_14":44.55,"sma_20":17.96,"sma_60":18.5,"sma_120":19.29},{"date":"2026-10-02","open":18.27,"high":18.27,"low":17.74,"close":17.83,"volume":42531,"rsi_14":40.16,"sma_20":17.93,"sma_60":18.49,"sma_120":19.27},{"date":"2026-10-05","open":17.85,"high":17.85,"low":17.61,"close":17.61,"volume":5414,"rsi_14":43.81,"sma_20":17.89,"sma_60":18.46,"sma_120":19.24},{"date":"2026-10-06","open":17.75,"high":17.75,"low":17.54,"close":17.69,"volume":34819,"rsi_14":45.12,"sma_20":17.84,"sma_60":18.45,"sma_120":19.22},{"date":"2026-10-07","open":17.67,"high":17.68,"low":17.5,"close":17.54,"volume":7103,"rsi_14":39.43,"sma_20":17.8,"sma_60":18.43,"sma_120":19.19},{"date":"2026-10-08","open":17.58,"high":17.72,"low":17.29,"close":17.5,"volume":18111,"rsi_14":38.64,"sma_20":17.78,"sma_60":18.4,"sma_120":19.16},{"date":"2026-10-09","open":17.57,"high":17.68,"low":17.2,"close":17.52,"volume":16570,"rsi_14":42.21,"sma_20":17.74,"sma_60":18.38,"sma_120":19.13},{"date":"2026-10-12","open":17.52,"high":17.52,"low":17.25,"close":17.27,"volume":12558,"rsi_14":38.1,"sma_20":17.69,"sma_60":18.35,"sma_120":19.1},{"date":"2026-10-13","open":17.26,"high":17.41,"low":17.23,"close":17.35,"volume":17697,"rsi_14":44.42,"sma_20":17.66,"sma_60":18.33,"sma_120":19.07},{"date":"2026-10-14","open":17.4,"high":17.47,"low":17.11,"close":17.11,"volume":22238,"rsi_14":39.52,"sma_20":17.62,"sma_60":18.3,"sma_120":19.04},{"date":"2026-10-15","open":17.29,"high":17.45,"low":16.92,"close":16.96,"volume":34938,"rsi_14":38.35,"sma_20":17.57,"sma_60":18.27,"sma_120":19.0},{"date":"2026-10-16","open":17.07,"high":17.47,"low":16.92,"close":16.97,"volume":51594,"rsi_14":39.1,"sma_20":17.52,"sma_60":18.25,"sma_120":18.97},{"date":"2026-10-19","open":17.02,"high":17.44,"low":17.0,"close":17.05,"volume":15327,"rsi_14":42.52,"sma_20":17.48,"sma_60":18.22,"sma_120":18.94},{"date":"2026-10-20","open":17.14,"high":17.24,"low":16.96,"close":17.12,"volume":21179,"rsi_14":34.87,"sma_20":17.45,"sma_60":18.19,"sma_120":18.91},{"date":"2026-10-21","open":17.21,"high":17.24,"low":16.96,"close":17.0,"volume":20661,"rsi_14":18.78,"sma_20":17.42,"sma_60":18.16,"sma_120":18.87}],"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":"AHL-P-E","phase":"above-fold","symbol_resolved":true}