{"status":"ok","report":{"price_analysis":{"current":18.73,"change_1d":0.1,"change_7d":-0.3,"change_30d":-0.2,"high_30d":18.99,"low_30d":18.7,"position_in_range":10.0,"support":18.729,"resistance":18.961},"summary":"Air T Inc PR(AIRTP)은 Industrials 섹터 US 시장 종목입니다, 시가총액 5705.21만. 현재가 $18.74, 전일 대비 +0.0%, 30일 -0.2%. ROE 6311.6%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 6311.6%입니다. 시가총액 5705.21만. 매출 2.77억, 영업이익 -890.40만.","grade":"B","comment":"펀더멘탈 데이터 부족","per":null,"pbr":null,"roe":null,"eps":-0.1037340146616265,"revenue":277284000.0,"operating_income":-8904000.0,"net_income":-2183000.0,"market_cap":57021612,"profit_margin":-0.79,"roa":-0.64,"operating_margin":-3.21,"gross_margin":18.09,"debt_ratio":2118.6666666666665,"total_assets":381765000.0,"total_equity":-1170000.0,"total_debt":224498000.0,"dividend_yield":10.5263,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q4~2026Q3"},"technical":{"analysis":"RSI(14) 36.6로 약세 구간입니다. MACD(-0.03)가 시그널선(-0.02)을 하회합니다(데드크로스). 현재가가 SMA20(19)과 SMA60(19) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 19~19 (현재 위치 10%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 37","rsi_14":36.57718120805368,"macd":-0.03231637522058861,"macd_signal":-0.020972574928356358,"sma_20":18.83007,"sma_60":18.863811666666667,"bb_upper":18.943783466221024,"bb_lower":18.716356533778974,"atr_14":0.061714285714285264},"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":"적자 (EPS -0) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -0원"}]},"growth":{"grade":"D","percentile":37,"summary":"매출 +10.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":10.9,"unit":"%","percentile":63,"direction":"higher_better"},{"name":"영업이익 성장률","value":-111.2,"unit":"%","percentile":11,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 6311.6%","metrics":[{"name":"ROE","value":6311.59,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-3.21,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-0.79,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.64,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":39,"summary":"RSI 37","metrics":[{"name":"RSI (14)","value":36.6,"unit":"","percentile":37,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-0.2,"unit":"%","percentile":50,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":20,"summary":"유동비율 1.0x","metrics":[{"name":"유동비율","value":0.96,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"이자보상배율","value":-3.7,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.09,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +10.9%"},"profitability":{"grade":"C","reason":"ROE 6311.6%"},"momentum":{"grade":"D","reason":"RSI 37"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.64,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-3.99,"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":18.09,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-3.21,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-0.79,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["ROE 6311.6% (20% 이상)","전분기 대비 매출 11% 성장"],"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":["ROE 6311.6% (20% 이상)","전분기 대비 매출 11% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":null,"per_5y_high":89.23,"per_5y_low":89.23,"per_5y_avg":89.23,"per_percentile":null,"pbr_5y_high":6179.74,"pbr_5y_low":44.17,"pbr_5y_avg":2853.42,"pbr_percentile":100.0,"per_5y_median":89.23,"pbr_5y_median":2594.89,"history":[{"quarter":"2024-Q3","per":null,"pbr":44.17},{"quarter":"2024-Q4","per":null,"pbr":65.02},{"quarter":"2025-Q3","per":null,"pbr":5124.76},{"quarter":"2026-Q2","per":89.23,"pbr":6179.74}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q3","close":12.7222,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":13.6138,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":14.4783,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":17.4588,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"CONGLOMERATES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-09","per":89.23,"eps":0.1957,"close":17.46,"source":"reported"},{"date":"2025-10","per":88.31,"eps":0.1957,"close":17.28,"source":"reported"},{"date":"2025-11","per":92.83,"eps":0.1957,"close":18.16,"source":"reported"}],"trailing_per_history_meta":{"avg":90.12,"std":1.95,"upper_1sd":92.07,"lower_1sd":88.17,"current":92.83,"count":3},"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":10.5263,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"F","percentile":18,"summary":"부채 건전성 기준 평가","metrics":[{"name":"부채비율","value":2118.7,"unit":"%","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":10.53,"summary":"배당수익률 10.53%","metrics":[{"name":"배당수익률","value":10.53,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"6179.7배"},{"label":"ROE","value":"63.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:47:15.651854+00:00","sections":{"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q3","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q3","report_date":"2025-12-31","per":55.79,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.1037340146616265,"revenue":71132000.0,"operating_income":-3780000.0,"net_income":-2451000.0,"market_cap":457693000.0,"profit_margin":-0.034457065736939775,"operating_margin":-0.0531406399370185,"roa":-0.0064201799536364,"gross_margin":0.18093122645222967,"total_equity":-1170000.0,"total_assets":381765000.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2025-09-30","per":null,"pbr":null,"roe":63.11594202898551,"dividend_yield":null,"eps":0.18431727207318785,"revenue":64150000.0,"operating_income":-1790000.0,"net_income":4355000.0,"market_cap":448927000.0,"profit_margin":0.06788776305533904,"operating_margin":-0.027903351519875292,"roa":0.02357354350144256,"gross_margin":0.25423226812159,"total_equity":69000.0,"total_assets":184741000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2025-06-30","per":55.46,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.06924065605321132,"revenue":70870000.0,"operating_income":446000.0,"net_income":-1636000.0,"market_cap":448927000.0,"profit_margin":-0.02308452095385918,"operating_margin":0.006293212925074079,"roa":-0.008608849855554445,"gross_margin":0.21838577677437562,"total_equity":-4630000.0,"total_assets":190037000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.1037340146616265,"revenue":71132000.0,"operating_income":-3780000.0,"net_income":-2451000.0,"market_cap":null,"profit_margin":-0.034457065736939775,"operating_margin":-0.0531406399370185,"roa":-0.0064201799536364,"gross_margin":0.18093122645222967,"total_equity":-1170000.0,"total_assets":381765000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2024-12-31","per":null,"pbr":null,"roe":63.11594202898551,"dividend_yield":null,"eps":0.18431727207318785,"revenue":64150000.0,"operating_income":-1790000.0,"net_income":4355000.0,"market_cap":null,"profit_margin":0.06788776305533904,"operating_margin":-0.027903351519875292,"roa":0.02357354350144256,"gross_margin":0.25423226812159,"total_equity":69000.0,"total_assets":184741000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2024-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.06924065605321132,"revenue":70870000.0,"operating_income":446000.0,"net_income":-1636000.0,"market_cap":null,"profit_margin":-0.02308452095385918,"operating_margin":0.006293212925074079,"roa":-0.008608849855554445,"gross_margin":0.21838577677437562,"total_equity":-4630000.0,"total_assets":190037000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2024-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.29744702368091025,"revenue":66315000.0,"operating_income":-3229000.0,"net_income":-7028000.0,"market_cap":null,"profit_margin":-0.10597903943300913,"operating_margin":-0.04869184950614491,"roa":-0.040442403526338204,"gross_margin":0.14646761667797634,"total_equity":-3216000.0,"total_assets":173778000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.2536175205318733,"dividend_yield":null,"eps":-0.05489311179768649,"revenue":77880000.0,"operating_income":1816000.0,"net_income":-1297000.0,"market_cap":null,"profit_margin":-0.016653826399589112,"operating_margin":0.023317925012840267,"roa":-0.006912798537492738,"gross_margin":0.21815613764766306,"total_equity":5114000.0,"total_assets":187623000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.3582089552238806,"dividend_yield":null,"eps":0.10665431128000767,"revenue":81242000.0,"operating_income":3899000.0,"net_income":2520000.0,"market_cap":null,"profit_margin":0.031018438738583492,"operating_margin":0.04799241771497501,"roa":0.01278435033178433,"gross_margin":0.2228034760345634,"total_equity":7035000.0,"total_assets":197116000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.08125151588649042,"dividend_yield":null,"eps":-0.014178251697937527,"revenue":66411000.0,"operating_income":-577000.0,"net_income":-335000.0,"market_cap":null,"profit_margin":-0.005044345063317824,"operating_margin":-0.008688319706072789,"roa":-0.0019089841924711942,"gross_margin":0.21133547153333032,"total_equity":4123000.0,"total_assets":175486000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2023-06-30","per":null,"pbr":null,"roe":-0.35639412997903563,"dividend_yield":null,"eps":-0.07194933697460834,"revenue":72680000.0,"operating_income":1453000.0,"net_income":-1700000.0,"market_cap":null,"profit_margin":-0.023390203632361033,"operating_margin":0.01999174463401211,"roa":-0.009595466424334103,"gross_margin":0.2294441386901486,"total_equity":4770000.0,"total_assets":177167000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-03-31","per":null,"pbr":null,"roe":-0.43205221174764324,"dividend_yield":null,"eps":-0.12608063226315191,"revenue":63756000.0,"operating_income":-1608000.0,"net_income":-2979000.0,"market_cap":null,"profit_margin":-0.046725014116318464,"operating_margin":-0.025221155655938264,"roa":-0.018300549200771583,"gross_margin":0.19240542066629024,"total_equity":6895000.0,"total_assets":162782000.0}],"current_price":18.73,"change_pct":0.05,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-06-11","close":2.08},{"date":"2019-06-12","close":2.94},{"date":"2019-06-13","close":2.744},{"date":"2019-06-14","close":2.38},{"date":"2019-06-17","close":2.69},{"date":"2019-06-18","close":2.343},{"date":"2019-06-19","close":2.42},{"date":"2019-06-20","close":2.41},{"date":"2019-06-21","close":2.395},{"date":"2019-06-24","close":2.45},{"date":"2019-06-25","close":2.39},{"date":"2019-06-26","close":2.45},{"date":"2019-06-27","close":2.39},{"date":"2019-06-28","close":2.39},{"date":"2019-07-01","close":2.445},{"date":"2019-07-02","close":2.4},{"date":"2019-07-03","close":2.43},{"date":"2019-07-05","close":2.475},{"date":"2019-07-08","close":2.42},{"date":"2019-07-09","close":2.44},{"date":"2019-07-10","close":2.44},{"date":"2019-07-11","close":2.41},{"date":"2019-07-12","close":2.41},{"date":"2019-07-15","close":2.42},{"date":"2019-07-16","close":2.42},{"date":"2019-07-17","close":2.4},{"date":"2019-07-18","close":2.4},{"date":"2019-07-19","close":2.4},{"date":"2019-07-22","close":2.33},{"date":"2019-07-23","close":2.4},{"date":"2019-07-24","close":2.4},{"date":"2019-07-25","close":2.4},{"date":"2019-07-26","close":2.4},{"date":"2019-07-29","close":2.43},{"date":"2019-07-30","close":2.39},{"date":"2019-07-31","close":2.39},{"date":"2019-08-01","close":2.38},{"date":"2019-08-02","close":2.41},{"date":"2019-08-05","close":2.39},{"date":"2019-08-06","close":2.39},{"date":"2019-08-07","close":2.39},{"date":"2019-08-08","close":2.4},{"date":"2019-08-09","close":2.4},{"date":"2019-08-12","close":2.397},{"date":"2019-08-13","close":2.39},{"date":"2019-08-14","close":2.38},{"date":"2019-08-15","close":2.38},{"date":"2019-08-16","close":2.38},{"date":"2019-08-19","close":2.4},{"date":"2019-08-20","close":2.4},{"date":"2019-08-21","close":2.411},{"date":"2019-08-22","close":2.42},{"date":"2019-08-23","close":2.39},{"date":"2019-08-26","close":2.39},{"date":"2019-08-27","close":2.39},{"date":"2019-08-28","close":2.39},{"date":"2019-08-29","close":2.39},{"date":"2019-08-30","close":2.38},{"date":"2019-09-03","close":2.39},{"date":"2019-09-04","close":2.43},{"date":"2019-09-05","close":2.4},{"date":"2019-09-06","close":2.41},{"date":"2019-09-09","close":2.41},{"date":"2019-09-10","close":2.425},{"date":"2019-09-11","close":2.444},{"date":"2019-09-12","close":2.43},{"date":"2019-09-13","close":2.41},{"date":"2019-09-16","close":2.39},{"date":"2019-09-17","close":2.39},{"date":"2019-09-18","close":2.4},{"date":"2019-09-19","close":2.4},{"date":"2019-09-20","close":2.39},{"date":"2019-09-23","close":2.4},{"date":"2019-09-24","close":2.41},{"date":"2019-09-25","close":2.42},{"date":"2019-09-26","close":2.453},{"date":"2019-09-27","close":2.41},{"date":"2019-09-30","close":2.515},{"date":"2019-10-01","close":2.44},{"date":"2019-10-02","close":2.46},{"date":"2019-10-03","close":2.486},{"date":"2019-10-04","close":2.45},{"date":"2019-10-07","close":2.45},{"date":"2019-10-08","close":2.42},{"date":"2019-10-09","close":2.42},{"date":"2019-10-10","close":2.45},{"date":"2019-10-11","close":2.445},{"date":"2019-10-14","close":2.48},{"date":"2019-10-15","close":2.45},{"date":"2019-10-16","close":2.46},{"date":"2019-10-17","close":2.45},{"date":"2019-10-18","close":2.46},{"date":"2019-10-21","close":2.48},{"date":"2019-10-22","close":2.48},{"date":"2019-10-23","close":2.48},{"date":"2019-10-24","close":2.45},{"date":"2019-10-25","close":2.45},{"date":"2019-10-28","close":2.45},{"date":"2019-10-29","close":2.46},{"date":"2019-10-30","close":2.46},{"date":"2019-10-31","close":2.465},{"date":"2019-11-01","close":2.468},{"date":"2019-11-04","close":2.47},{"date":"2019-11-05","close":2.47},{"date":"2019-11-06","close":2.48},{"date":"2019-11-07","close":2.495},{"date":"2019-11-08","close":2.49},{"date":"2019-11-11","close":2.51},{"date":"2019-11-12","close":2.51},{"date":"2019-11-13","close":2.54},{"date":"2019-11-14","close":2.5},{"date":"2019-11-15","close":2.49},{"date":"2019-11-18","close":2.483},{"date":"2019-11-19","close":2.47},{"date":"2019-11-20","close":2.48},{"date":"2019-11-21","close":2.48},{"date":"2019-11-22","close":2.48},{"date":"2019-11-25","close":2.48},{"date":"2019-11-26","close":2.47},{"date":"2019-11-27","close":2.47},{"date":"2019-11-29","close":2.49},{"date":"2019-12-02","close":2.48},{"date":"2019-12-03","close":2.47},{"date":"2019-12-04","close":2.475},{"date":"2019-12-05","close":2.48},{"date":"2019-12-06","close":2.47},{"date":"2019-12-09","close":2.43},{"date":"2019-12-10","close":2.4},{"date":"2019-12-11","close":2.46},{"date":"2019-12-12","close":2.46},{"date":"2019-12-13","close":2.46},{"date":"2019-12-16","close":2.46},{"date":"2019-12-17","close":2.48},{"date":"2019-12-18","close":2.475},{"date":"2019-12-19","close":2.475},{"date":"2019-12-20","close":2.46},{"date":"2019-12-23","close":2.47},{"date":"2019-12-24","close":2.445},{"date":"2019-12-26","close":2.51},{"date":"2019-12-27","close":2.46},{"date":"2019-12-30","close":2.46},{"date":"2019-12-31","close":2.52},{"date":"2020-01-02","close":2.495},{"date":"2020-01-03","close":2.5},{"date":"2020-01-06","close":2.49},{"date":"2020-01-07","close":2.5},{"date":"2020-01-08","close":2.519},{"date":"2020-01-09","close":2.5},{"date":"2020-01-10","close":2.5},{"date":"2020-01-13","close":2.5},{"date":"2020-01-14","close":14.8426},{"date":"2020-01-15","close":13.418},{"date":"2020-01-16","close":13.4721},{"date":"2020-01-17","close":13.4721},{"date":"2020-01-21","close":13.4884},{"date":"2020-01-22","close":13.4721},{"date":"2020-01-23","close":13.5155},{"date":"2020-01-24","close":13.5155},{"date":"2020-01-27","close":13.5003},{"date":"2020-01-28","close":13.483},{"date":"2020-01-29","close":13.418},{"date":"2020-01-30","close":13.4884},{"date":"2020-01-31","close":13.5155},{"date":"2020-02-03","close":13.5263},{"date":"2020-02-04","close":13.5696},{"date":"2020-02-05","close":13.4613},{"date":"2020-02-06","close":13.5967},{"date":"2020-02-07","close":13.5859},{"date":"2020-02-10","close":13.6076},{"date":"2020-02-11","close":13.678},{"date":"2020-02-12","close":13.7051},{"date":"2020-02-13","close":13.7051},{"date":"2020-02-14","close":13.7382},{"date":"2020-02-18","close":13.7659},{"date":"2020-02-19","close":13.7824},{"date":"2020-02-20","close":13.788},{"date":"2020-02-21","close":13.799},{"date":"2020-02-24","close":13.7824},{"date":"2020-02-25","close":13.7824},{"date":"2020-02-26","close":13.8101},{"date":"2020-02-27","close":13.7719},{"date":"2020-02-28","close":13.379},{"date":"2020-03-02","close":13.7327},{"date":"2020-03-03","close":13.6498},{"date":"2020-03-04","close":13.6387},{"date":"2020-03-05","close":13.5116},{"date":"2020-03-06","close":13.5669},{"date":"2020-03-09","close":13.4011},{"date":"2020-03-10","close":13.3685},{"date":"2020-03-11","close":13.3459},{"date":"2020-03-12","close":12.2959},{"date":"2020-03-13","close":12.7103},{"date":"2020-03-16","close":12.0914},{"date":"2020-03-17","close":12.0196},{"date":"2020-03-18","close":11.0525},{"date":"2020-03-19","close":10.7762},{"date":"2020-03-20","close":10.4998},{"date":"2020-03-23","close":10.7762},{"date":"2020-03-24","close":10.5551},{"date":"2020-03-25","close":10.4998},{"date":"2020-03-26","close":10.6435},{"date":"2020-03-27","close":10.6214},{"date":"2020-03-30","close":10.2788},{"date":"2020-03-31","close":10.2788},{"date":"2020-04-01","close":10.2788},{"date":"2020-04-02","close":10.2788},{"date":"2020-04-03","close":10.3064},{"date":"2020-04-06","close":10.3064},{"date":"2020-04-07","close":10.3064},{"date":"2020-04-08","close":10.3064},{"date":"2020-04-09","close":10.4998},{"date":"2020-04-13","close":10.5772},{"date":"2020-04-14","close":10.7762},{"date":"2020-04-15","close":11.3564},{"date":"2020-04-16","close":11.3619},{"date":"2020-04-17","close":11.3619},{"date":"2020-04-20","close":11.3619},{"date":"2020-04-21","close":11.3619},{"date":"2020-04-22","close":12.1577},{"date":"2020-04-23","close":12.1577},{"date":"2020-04-24","close":12.1577},{"date":"2020-04-27","close":12.7103},{"date":"2020-04-28","close":12.5611},{"date":"2020-04-29","close":12.5611},{"date":"2020-04-30","close":12.8706},{"date":"2020-05-01","close":12.8164},{"date":"2020-05-04","close":12.8164},{"date":"2020-05-05","close":12.2157},{"date":"2020-05-06","close":12.2157},{"date":"2020-05-07","close":11.7985},{"date":"2020-05-08","close":11.7985},{"date":"2020-05-11","close":12.003},{"date":"2020-05-12","close":12.003},{"date":"2020-05-13","close":11.8785},{"date":"2020-05-14","close":11.8785},{"date":"2020-05-15","close":11.8785},{"date":"2020-05-18","close":11.8785},{"date":"2020-05-19","close":11.8785},{"date":"2020-05-20","close":11.8785},{"date":"2020-05-21","close":11.8785},{"date":"2020-05-22","close":11.8785},{"date":"2020-05-26","close":11.8785},{"date":"2020-05-27","close":11.1392},{"date":"2020-05-28","close":11.1392},{"date":"2020-05-29","close":11.1392},{"date":"2020-06-01","close":11.1392},{"date":"2020-06-02","close":11.1392},{"date":"2020-06-03","close":12.5573},{"date":"2020-06-04","close":12.5573},{"date":"2020-06-05","close":12.5573},{"date":"2020-06-08","close":12.5573},{"date":"2020-06-09","close":12.5856},{"date":"2020-06-10","close":12.6139},{"date":"2020-06-11","close":12.6139},{"date":"2020-06-12","close":12.6139},{"date":"2020-06-15","close":12.6139},{"date":"2020-06-16","close":12.6139},{"date":"2020-06-17","close":11.3412},{"date":"2020-06-18","close":11.3129},{"date":"2020-06-19","close":11.8503},{"date":"2020-06-22","close":12.055},{"date":"2020-06-23","close":12.055},{"date":"2020-06-24","close":12.055},{"date":"2020-06-25","close":12.055},{"date":"2020-06-26","close":12.055},{"date":"2020-06-29","close":12.055},{"date":"2020-06-30","close":12.055},{"date":"2020-07-01","close":12.055},{"date":"2020-07-02","close":12.055},{"date":"2020-07-06","close":12.055},{"date":"2020-07-07","close":12.055},{"date":"2020-07-08","close":12.055},{"date":"2020-07-09","close":12.055},{"date":"2020-07-10","close":12.055},{"date":"2020-07-13","close":12.055},{"date":"2020-07-14","close":12.055},{"date":"2020-07-15","close":12.055},{"date":"2020-07-16","close":12.055},{"date":"2020-07-17","close":12.055},{"date":"2020-07-20","close":12.4385},{"date":"2020-07-21","close":12.4385},{"date":"2020-07-22","close":12.2225},{"date":"2020-07-23","close":12.1331},{"date":"2020-07-24","close":12.1331},{"date":"2020-07-27","close":12.1331},{"date":"2020-07-28","close":12.1331},{"date":"2020-07-29","close":12.1331},{"date":"2020-07-30","close":11.8785},{"date":"2020-07-31","close":11.8785},{"date":"2020-08-03","close":11.8785},{"date":"2020-08-04","close":11.3129},{"date":"2020-08-05","close":11.8785},{"date":"2020-08-06","close":11.7371},{"date":"2020-08-07","close":11.7371},{"date":"2020-08-10","close":12.4442},{"date":"2020-08-11","close":12.727},{"date":"2020-08-12","close":12.8967},{"date":"2020-08-13","close":12.8851},{"date":"2020-08-14","close":12.8851},{"date":"2020-08-17","close":12.8678},{"date":"2020-08-18","close":12.7059},{"date":"2020-08-19","close":12.7059},{"date":"2020-08-20","close":12.7059},{"date":"2020-08-21","close":12.7059},{"date":"2020-08-24","close":12.375},{"date":"2020-08-25","close":12.375},{"date":"2020-08-26","close":12.375},{"date":"2020-08-27","close":12.375},{"date":"2020-08-28","close":12.375},{"date":"2020-08-31","close":12.375},{"date":"2020-09-01","close":12.375},{"date":"2020-09-02","close":12.2374},{"date":"2020-09-03","close":12.2374},{"date":"2020-09-04","close":12.2374},{"date":"2020-09-08","close":11.8788},{"date":"2020-09-09","close":12.168},{"date":"2020-09-10","close":12.168},{"date":"2020-09-11","close":12.168},{"date":"2020-09-14","close":12.168},{"date":"2020-09-15","close":12.168},{"date":"2020-09-16","close":12.168},{"date":"2020-09-17","close":12.7232},{"date":"2020-09-18","close":12.7232},{"date":"2020-09-21","close":12.7232},{"date":"2020-09-22","close":12.7232},{"date":"2020-09-23","close":12.7232},{"date":"2020-09-24","close":12.7348},{"date":"2020-09-25","close":12.1449},{"date":"2020-09-28","close":12.1449},{"date":"2020-09-29","close":12.1449},{"date":"2020-09-30","close":12.1449},{"date":"2020-10-01","close":12.1449},{"date":"2020-10-02","close":12.1449},{"date":"2020-10-05","close":13.3015},{"date":"2020-10-06","close":13.065},{"date":"2020-10-07","close":13.065},{"date":"2020-10-08","close":13.065},{"date":"2020-10-09","close":13.065},{"date":"2020-10-12","close":13.7353},{"date":"2020-10-13","close":12.5786},{"date":"2020-10-14","close":12.8562},{"date":"2020-10-15","close":12.8562},{"date":"2020-10-16","close":12.6249},{"date":"2020-10-19","close":12.6249},{"date":"2020-10-20","close":13.0818},{"date":"2020-10-21","close":12.8614},{"date":"2020-10-22","close":13.0124},{"date":"2020-10-23","close":13.0124},{"date":"2020-10-26","close":13.0124},{"date":"2020-10-27","close":12.6018},{"date":"2020-10-28","close":13.2148},{"date":"2020-10-29","close":13.2148},{"date":"2020-10-30","close":13.2148},{"date":"2020-11-02","close":13.2148},{"date":"2020-11-03","close":13.1859},{"date":"2020-11-04","close":12.9314},{"date":"2020-11-05","close":12.9314},{"date":"2020-11-06","close":13.5907},{"date":"2020-11-09","close":13.8509},{"date":"2020-11-10","close":13.8741},{"date":"2020-11-11","close":14.0881},{"date":"2020-11-12","close":14.3833},{"date":"2020-11-13","close":13.8672},{"date":"2020-11-16","close":13.8672},{"date":"2020-11-17","close":13.5094},{"date":"2020-11-18","close":13.285},{"date":"2020-11-19","close":13.4474},{"date":"2020-11-20","close":13.5212},{"date":"2020-11-23","close":13.2555},{"date":"2020-11-24","close":13.2378},{"date":"2020-11-25","close":13.2378},{"date":"2020-11-27","close":13.2378},{"date":"2020-11-30","close":13.6688},{"date":"2020-12-01","close":13.6423},{"date":"2020-12-02","close":13.5803},{"date":"2020-12-03","close":13.5803},{"date":"2020-12-04","close":13.7574},{"date":"2020-12-07","close":13.8755},{"date":"2020-12-08","close":13.8755},{"date":"2020-12-09","close":13.8755},{"date":"2020-12-10","close":13.7279},{"date":"2020-12-11","close":13.7279},{"date":"2020-12-14","close":13.7279},{"date":"2020-12-15","close":13.7869},{"date":"2020-12-16","close":13.9711},{"date":"2020-12-17","close":13.5862},{"date":"2020-12-18","close":14.1825},{"date":"2020-12-21","close":13.8755},{"date":"2020-12-22","close":13.8755},{"date":"2020-12-23","close":13.1847},{"date":"2020-12-24","close":13.5094},{"date":"2020-12-28","close":14.1707},{"date":"2020-12-29","close":14.4659},{"date":"2020-12-30","close":14.8084},{"date":"2020-12-31","close":15.0646},{"date":"2021-01-04","close":14.8356},{"date":"2021-01-05","close":15.5465},{"date":"2021-01-06","close":15.2979},{"date":"2021-01-07","close":15.0564},{"date":"2021-01-08","close":14.7612},{"date":"2021-01-11","close":14.9088},{"date":"2021-01-12","close":14.9088},{"date":"2021-01-13","close":14.9088},{"date":"2021-01-14","close":14.9088},{"date":"2021-01-15","close":14.9088},{"date":"2021-01-19","close":15.4166},{"date":"2021-01-20","close":15.7944},{"date":"2021-01-21","close":15.7944},{"date":"2021-01-22","close":14.8793},{"date":"2021-01-25","close":15.0564},{"date":"2021-01-26","close":15.0328},{"date":"2021-01-27","close":14.3538},{"date":"2021-01-28","close":14.6815},{"date":"2021-01-29","close":14.9743},{"date":"2021-02-01","close":15.0292},{"date":"2021-02-02","close":15.0564},{"date":"2021-02-03","close":14.7995},{"date":"2021-02-04","close":15.0564},{"date":"2021-02-05","close":15.0564},{"date":"2021-02-08","close":14.9359},{"date":"2021-02-09","close":15.0552},{"date":"2021-02-10","close":14.9643},{"date":"2021-02-11","close":15.1486},{"date":"2021-02-12","close":15.0582},{"date":"2021-02-16","close":15.1185},{"date":"2021-02-17","close":15.0884},{"date":"2021-02-18","close":15.1185},{"date":"2021-02-19","close":15.1185},{"date":"2021-02-22","close":15.1185},{"date":"2021-02-23","close":15.1185},{"date":"2021-02-24","close":15.0914},{"date":"2021-02-25","close":15.1004},{"date":"2021-02-26","close":15.1124},{"date":"2021-03-01","close":14.9077},{"date":"2021-03-02","close":15.0944},{"date":"2021-03-03","close":15.0582},{"date":"2021-03-04","close":15.1185},{"date":"2021-03-05","close":15.0582},{"date":"2021-03-08","close":15.1124},{"date":"2021-03-09","close":15.1064},{"date":"2021-03-10","close":15.0582},{"date":"2021-03-11","close":15.0582},{"date":"2021-03-12","close":15.0522},{"date":"2021-03-15","close":15.0582},{"date":"2021-03-16","close":15.0281},{"date":"2021-03-17","close":15.0281},{"date":"2021-03-18","close":14.998},{"date":"2021-03-19","close":14.998},{"date":"2021-03-22","close":14.9077},{"date":"2021-03-23","close":14.998},{"date":"2021-03-24","close":14.998},{"date":"2021-03-25","close":14.998},{"date":"2021-03-26","close":15.0582},{"date":"2021-03-29","close":14.9823},{"date":"2021-03-30","close":15.0161},{"date":"2021-03-31","close":15.1185},{"date":"2021-04-01","close":15.1185},{"date":"2021-04-05","close":15.0884},{"date":"2021-04-06","close":15.1088},{"date":"2021-04-07","close":15.1185},{"date":"2021-04-08","close":15.3684},{"date":"2021-04-09","close":15.3594},{"date":"2021-04-12","close":15.3594},{"date":"2021-04-13","close":15.3594},{"date":"2021-04-14","close":15.2691},{"date":"2021-04-15","close":15.2691},{"date":"2021-04-16","close":15.2992},{"date":"2021-04-19","close":15.2992},{"date":"2021-04-20","close":15.2751},{"date":"2021-04-21","close":15.251},{"date":"2021-04-22","close":15.2329},{"date":"2021-04-23","close":15.2486},{"date":"2021-04-26","close":15.2992},{"date":"2021-04-27","close":15.2931},{"date":"2021-04-28","close":15.3594},{"date":"2021-04-29","close":15.3293},{"date":"2021-04-30","close":15.3172},{"date":"2021-05-03","close":15.3172},{"date":"2021-05-04","close":15.4317},{"date":"2021-05-05","close":15.3534},{"date":"2021-05-06","close":15.3895},{"date":"2021-05-07","close":15.5341},{"date":"2021-05-10","close":15.5401},{"date":"2021-05-11","close":15.6606},{"date":"2021-05-12","close":15.6545},{"date":"2021-05-13","close":15.4979},{"date":"2021-05-14","close":15.5495},{"date":"2021-05-17","close":15.6853},{"date":"2021-05-18","close":15.63},{"date":"2021-05-19","close":15.2922},{"date":"2021-05-20","close":15.5993},{"date":"2021-05-21","close":15.6914},{"date":"2021-05-24","close":15.4844},{"date":"2021-05-25","close":15.5379},{"date":"2021-05-26","close":15.5379},{"date":"2021-05-27","close":15.5686},{"date":"2021-05-28","close":15.5686},{"date":"2021-06-01","close":15.4457},{"date":"2021-06-02","close":15.5072},{"date":"2021-06-03","close":15.6607},{"date":"2021-06-04","close":15.5225},{"date":"2021-06-07","close":15.5379},{"date":"2021-06-08","close":15.5471},{"date":"2021-06-09","close":15.6607},{"date":"2021-06-10","close":15.6914},{"date":"2021-06-11","close":15.1509},{"date":"2021-06-14","close":15.2615},{"date":"2021-06-15","close":15.2308},{"date":"2021-06-16","close":15.2615},{"date":"2021-06-17","close":15.3843},{"date":"2021-06-18","close":15.3536},{"date":"2021-06-21","close":15.415},{"date":"2021-06-22","close":15.4832},{"date":"2021-06-23","close":14.9544},{"date":"2021-06-24","close":15.0527},{"date":"2021-06-25","close":15.0343},{"date":"2021-06-28","close":15.0465},{"date":"2021-06-29","close":15.0465},{"date":"2021-06-30","close":14.9974},{"date":"2021-07-01","close":15.065},{"date":"2021-07-02","close":15.0957},{"date":"2021-07-06","close":15.108},{"date":"2021-07-07","close":15.2124},{"date":"2021-07-08","close":15.2001},{"date":"2021-07-09","close":15.2425},{"date":"2021-07-12","close":15.2861},{"date":"2021-07-13","close":15.2861},{"date":"2021-07-14","close":15.3536},{"date":"2021-07-15","close":15.3843},{"date":"2021-07-16","close":15.415},{"date":"2021-07-19","close":15.3536},{"date":"2021-07-20","close":15.4457},{"date":"2021-07-21","close":15.4764},{"date":"2021-07-22","close":15.4764},{"date":"2021-07-23","close":15.4764},{"date":"2021-07-26","close":15.4992},{"date":"2021-07-27","close":15.4304},{"date":"2021-07-28","close":15.5379},{"date":"2021-07-29","close":15.6361},{"date":"2021-07-30","close":15.3659},{"date":"2021-08-02","close":15.5317},{"date":"2021-08-03","close":15.3045},{"date":"2021-08-04","close":15.415},{"date":"2021-08-05","close":15.4457},{"date":"2021-08-06","close":15.4826},{"date":"2021-08-09","close":15.442},{"date":"2021-08-10","close":15.4335},{"date":"2021-08-11","close":15.4396},{"date":"2021-08-12","close":15.59},{"date":"2021-08-13","close":15.59},{"date":"2021-08-16","close":15.4772},{"date":"2021-08-17","close":15.5994},{"date":"2021-08-18","close":15.4772},{"date":"2021-08-19","close":15.5925},{"date":"2021-08-20","close":15.6025},{"date":"2021-08-23","close":15.6652},{"date":"2021-08-24","close":15.7842},{"date":"2021-08-25","close":15.6464},{"date":"2021-08-26","close":15.8218},{"date":"2021-08-27","close":15.6652},{"date":"2021-08-30","close":15.5962},{"date":"2021-08-31","close":15.6088},{"date":"2021-09-01","close":15.6652},{"date":"2021-09-02","close":15.7404},{"date":"2021-09-03","close":15.7216},{"date":"2021-09-07","close":15.7216},{"date":"2021-09-08","close":15.7592},{"date":"2021-09-09","close":15.7404},{"date":"2021-09-10","close":15.7404},{"date":"2021-09-13","close":15.7216},{"date":"2021-09-14","close":15.7278},{"date":"2021-09-15","close":15.7216},{"date":"2021-09-16","close":15.7216},{"date":"2021-09-17","close":15.7579},{"date":"2021-09-20","close":15.7216},{"date":"2021-09-21","close":15.7278},{"date":"2021-09-22","close":15.7266},{"date":"2021-09-23","close":15.6965},{"date":"2021-09-24","close":15.6915},{"date":"2021-09-27","close":15.6652},{"date":"2021-09-28","close":15.6364},{"date":"2021-09-29","close":15.6645},{"date":"2021-09-30","close":15.5085},{"date":"2021-10-01","close":15.5085},{"date":"2021-10-04","close":15.6652},{"date":"2021-10-05","close":15.6652},{"date":"2021-10-06","close":15.4878},{"date":"2021-10-07","close":15.4521},{"date":"2021-10-08","close":15.4208},{"date":"2021-10-11","close":15.4709},{"date":"2021-10-12","close":15.3519},{"date":"2021-10-13","close":15.3519},{"date":"2021-10-14","close":15.3425},{"date":"2021-10-15","close":15.3362},{"date":"2021-10-18","close":15.3205},{"date":"2021-10-19","close":15.2892},{"date":"2021-10-20","close":15.3312},{"date":"2021-10-21","close":15.3519},{"date":"2021-10-22","close":15.3331},{"date":"2021-10-25","close":15.3519},{"date":"2021-10-26","close":15.402},{"date":"2021-10-27","close":15.4208},{"date":"2021-10-28","close":15.511},{"date":"2021-10-29","close":15.4521},{"date":"2021-11-01","close":15.6338},{"date":"2021-11-02","close":15.6652},{"date":"2021-11-03","close":15.7886},{"date":"2021-11-04","close":15.7717},{"date":"2021-11-05","close":15.7028},{"date":"2021-11-08","close":15.731},{"date":"2021-11-09","close":15.9158},{"date":"2021-11-10","close":16.0731},{"date":"2021-11-11","close":16.0437},{"date":"2021-11-12","close":16.0437},{"date":"2021-11-15","close":16.0456},{"date":"2021-11-16","close":16.2354},{"date":"2021-11-17","close":15.9797},{"date":"2021-11-18","close":15.967},{"date":"2021-11-19","close":15.9516},{"date":"2021-11-22","close":15.4812},{"date":"2021-11-23","close":15.4684},{"date":"2021-11-24","close":15.5643},{"date":"2021-11-26","close":15.4684},{"date":"2021-11-29","close":15.5067},{"date":"2021-11-30","close":15.5885},{"date":"2021-12-01","close":15.5515},{"date":"2021-12-02","close":15.5898},{"date":"2021-12-03","close":15.462},{"date":"2021-12-06","close":15.5003},{"date":"2021-12-07","close":15.3981},{"date":"2021-12-08","close":15.3405},{"date":"2021-12-09","close":15.3278},{"date":"2021-12-10","close":15.3214},{"date":"2021-12-13","close":15.3246},{"date":"2021-12-14","close":15.3405},{"date":"2021-12-15","close":15.3405},{"date":"2021-12-16","close":15.2766},{"date":"2021-12-17","close":15.3086},{"date":"2021-12-20","close":15.3405},{"date":"2021-12-21","close":15.3405},{"date":"2021-12-22","close":15.3182},{"date":"2021-12-23","close":15.3278},{"date":"2021-12-27","close":15.331},{"date":"2021-12-28","close":15.2555},{"date":"2021-12-29","close":15.3105},{"date":"2021-12-30","close":15.3214},{"date":"2021-12-31","close":15.3111},{"date":"2022-01-03","close":15.3405},{"date":"2022-01-04","close":15.3405},{"date":"2022-01-05","close":15.3175},{"date":"2022-01-06","close":15.3214},{"date":"2022-01-07","close":15.3342},{"date":"2022-01-10","close":15.3405},{"date":"2022-01-11","close":15.3405},{"date":"2022-01-12","close":15.3405},{"date":"2022-01-13","close":15.3405},{"date":"2022-01-14","close":15.3405},{"date":"2022-01-18","close":15.3278},{"date":"2022-01-19","close":15.3278},{"date":"2022-01-20","close":15.2798},{"date":"2022-01-21","close":15.3214},{"date":"2022-01-24","close":15.4045},{"date":"2022-01-25","close":15.462},{"date":"2022-01-26","close":15.2511},{"date":"2022-01-27","close":15.2511},{"date":"2022-01-28","close":15.2696},{"date":"2022-01-31","close":15.4045},{"date":"2022-02-01","close":15.3981},{"date":"2022-02-02","close":15.322},{"date":"2022-02-03","close":15.4045},{"date":"2022-02-04","close":15.4045},{"date":"2022-02-07","close":15.3693},{"date":"2022-02-08","close":15.3405},{"date":"2022-02-09","close":15.4358},{"date":"2022-02-10","close":15.4364},{"date":"2022-02-11","close":15.4364},{"date":"2022-02-14","close":15.4136},{"date":"2022-02-15","close":15.4364},{"date":"2022-02-16","close":15.3255},{"date":"2022-02-17","close":15.3385},{"date":"2022-02-18","close":15.4364},{"date":"2022-02-22","close":15.58},{"date":"2022-02-23","close":15.5343},{"date":"2022-02-24","close":15.58},{"date":"2022-02-25","close":15.5017},{"date":"2022-02-28","close":15.5017},{"date":"2022-03-01","close":15.5506},{"date":"2022-03-02","close":15.4821},{"date":"2022-03-03","close":15.5474},{"date":"2022-03-04","close":15.3646},{"date":"2022-03-07","close":14.5618},{"date":"2022-03-08","close":14.5226},{"date":"2022-03-09","close":15.0056},{"date":"2022-03-10","close":15.0056},{"date":"2022-03-11","close":15.0252},{"date":"2022-03-14","close":15.0252},{"date":"2022-03-15","close":15.2667},{"date":"2022-03-16","close":15.2667},{"date":"2022-03-17","close":15.2406},{"date":"2022-03-18","close":15.2667},{"date":"2022-03-21","close":14.8816},{"date":"2022-03-22","close":14.8751},{"date":"2022-03-23","close":14.8751},{"date":"2022-03-24","close":15.2537},{"date":"2022-03-25","close":15.2308},{"date":"2022-03-28","close":15.2308},{"date":"2022-03-29","close":15.2308},{"date":"2022-03-30","close":15.1427},{"date":"2022-03-31","close":15.2732},{"date":"2022-04-01","close":15.2341},{"date":"2022-04-04","close":15.2341},{"date":"2022-04-05","close":15.0056},{"date":"2022-04-06","close":15.0135},{"date":"2022-04-07","close":15.0317},{"date":"2022-04-08","close":15.3372},{"date":"2022-04-11","close":15.3372},{"date":"2022-04-12","close":15.3372},{"date":"2022-04-13","close":15.3385},{"date":"2022-04-14","close":15.4364},{"date":"2022-04-18","close":15.5539},{"date":"2022-04-19","close":15.5539},{"date":"2022-04-20","close":15.5539},{"date":"2022-04-21","close":15.5422},{"date":"2022-04-22","close":15.5539},{"date":"2022-04-25","close":15.5539},{"date":"2022-04-26","close":15.345},{"date":"2022-04-27","close":15.3385},{"date":"2022-04-28","close":15.5539},{"date":"2022-04-29","close":15.5474},{"date":"2022-05-02","close":15.3614},{"date":"2022-05-03","close":15.5539},{"date":"2022-05-04","close":15.5539},{"date":"2022-05-05","close":15.5343},{"date":"2022-05-06","close":15.1753},{"date":"2022-05-09","close":15.1427},{"date":"2022-05-10","close":15.1753},{"date":"2022-05-11","close":15.1427},{"date":"2022-05-12","close":15.4229},{"date":"2022-05-13","close":15.2961},{"date":"2022-05-16","close":14.8759},{"date":"2022-05-17","close":15.1761},{"date":"2022-05-18","close":15.4496},{"date":"2022-05-19","close":15.4362},{"date":"2022-05-20","close":15.0993},{"date":"2022-05-23","close":15.0993},{"date":"2022-05-24","close":15.3428},{"date":"2022-05-25","close":15.2868},{"date":"2022-05-26","close":15.0026},{"date":"2022-05-27","close":15.0393},{"date":"2022-05-31","close":15.076},{"date":"2022-06-01","close":15.0093},{"date":"2022-06-02","close":15.0093},{"date":"2022-06-03","close":14.9959},{"date":"2022-06-06","close":14.9959},{"date":"2022-06-07","close":15.0093},{"date":"2022-06-08","close":14.9092},{"date":"2022-06-09","close":15.0093},{"date":"2022-06-10","close":15.0093},{"date":"2022-06-13","close":14.9346},{"date":"2022-06-14","close":14.9346},{"date":"2022-06-15","close":14.9346},{"date":"2022-06-16","close":14.8092},{"date":"2022-06-17","close":14.2422},{"date":"2022-06-21","close":13.8352},{"date":"2022-06-22","close":13.7485},{"date":"2022-06-23","close":13.982},{"date":"2022-06-24","close":13.8853},{"date":"2022-06-27","close":14.1621},{"date":"2022-06-28","close":14.1621},{"date":"2022-06-29","close":14.1621},{"date":"2022-06-30","close":14.2088},{"date":"2022-07-01","close":14.2088},{"date":"2022-07-05","close":14.2755},{"date":"2022-07-06","close":14.3489},{"date":"2022-07-07","close":14.3489},{"date":"2022-07-08","close":14.3622},{"date":"2022-07-11","close":14.3622},{"date":"2022-07-12","close":14.3622},{"date":"2022-07-13","close":14.6337},{"date":"2022-07-14","close":14.8125},{"date":"2022-07-15","close":15.0093},{"date":"2022-07-18","close":15.1427},{"date":"2022-07-19","close":15.2761},{"date":"2022-07-20","close":15.2581},{"date":"2022-07-21","close":15.2761},{"date":"2022-07-22","close":15.1967},{"date":"2022-07-25","close":15.1961},{"date":"2022-07-26","close":15.2761},{"date":"2022-07-27","close":15.2761},{"date":"2022-07-28","close":15.2761},{"date":"2022-07-29","close":15.2428},{"date":"2022-08-01","close":15.6764},{"date":"2022-08-02","close":15.6764},{"date":"2022-08-03","close":15.7984},{"date":"2022-08-04","close":16.0833},{"date":"2022-08-05","close":16.0513},{"date":"2022-08-08","close":16.0433},{"date":"2022-08-09","close":16.0493},{"date":"2022-08-10","close":16.0633},{"date":"2022-08-11","close":16.1484},{"date":"2022-08-12","close":16.1791},{"date":"2022-08-15","close":16.1723},{"date":"2022-08-16","close":15.6069},{"date":"2022-08-17","close":15.1981},{"date":"2022-08-18","close":15.3412},{"date":"2022-08-19","close":15.3412},{"date":"2022-08-22","close":15.3276},{"date":"2022-08-23","close":15.0142},{"date":"2022-08-24","close":15.0142},{"date":"2022-08-25","close":15.457},{"date":"2022-08-26","close":15.6682},{"date":"2022-08-29","close":15.6682},{"date":"2022-08-30","close":15.1845},{"date":"2022-08-31","close":15.7363},{"date":"2022-09-01","close":15.7363},{"date":"2022-09-02","close":15.7363},{"date":"2022-09-06","close":15.3957},{"date":"2022-09-07","close":15.3957},{"date":"2022-09-08","close":15.5585},{"date":"2022-09-09","close":15.8044},{"date":"2022-09-12","close":15.8044},{"date":"2022-09-13","close":15.0312},{"date":"2022-09-14","close":15.3003},{"date":"2022-09-15","close":15.3003},{"date":"2022-09-16","close":15.1232},{"date":"2022-09-19","close":15.1028},{"date":"2022-09-20","close":15.1028},{"date":"2022-09-21","close":15.1232},{"date":"2022-09-22","close":15.1232},{"date":"2022-09-23","close":14.4903},{"date":"2022-09-26","close":14.3977},{"date":"2022-09-27","close":15.2594},{"date":"2022-09-28","close":15.2594},{"date":"2022-09-29","close":14.3262},{"date":"2022-09-30","close":14.8848},{"date":"2022-10-03","close":14.8848},{"date":"2022-10-04","close":15.3276},{"date":"2022-10-05","close":15.3276},{"date":"2022-10-06","close":15.3276},{"date":"2022-10-07","close":15.3276},{"date":"2022-10-10","close":15.3276},{"date":"2022-10-11","close":14.7144},{"date":"2022-10-12","close":14.9413},{"date":"2022-10-13","close":14.9413},{"date":"2022-10-14","close":14.9413},{"date":"2022-10-17","close":14.9869},{"date":"2022-10-18","close":14.9869},{"date":"2022-10-19","close":14.9869},{"date":"2022-10-20","close":14.9869},{"date":"2022-10-21","close":15.2594},{"date":"2022-10-24","close":15.2594},{"date":"2022-10-25","close":15.2594},{"date":"2022-10-26","close":15.2594},{"date":"2022-10-27","close":15.3276},{"date":"2022-10-28","close":15.3276},{"date":"2022-10-31","close":15.1981},{"date":"2022-11-01","close":15.1981},{"date":"2022-11-02","close":14.4828},{"date":"2022-11-03","close":14.3057},{"date":"2022-11-04","close":15.1913},{"date":"2022-11-07","close":15.2254},{"date":"2022-11-08","close":15.2662},{"date":"2022-11-09","close":15.2662},{"date":"2022-11-10","close":14.6879},{"date":"2022-11-11","close":14.667},{"date":"2022-11-14","close":14.667},{"date":"2022-11-15","close":15.3777},{"date":"2022-11-16","close":15.322},{"date":"2022-11-17","close":15.8167},{"date":"2022-11-18","close":15.6564},{"date":"2022-11-21","close":16.0048},{"date":"2022-11-22","close":16.0048},{"date":"2022-11-23","close":16.0048},{"date":"2022-11-25","close":16.0048},{"date":"2022-11-28","close":15.3394},{"date":"2022-11-29","close":14.9666},{"date":"2022-11-30","close":15.329},{"date":"2022-12-01","close":14.8064},{"date":"2022-12-02","close":14.9736},{"date":"2022-12-05","close":14.9736},{"date":"2022-12-06","close":14.9736},{"date":"2022-12-07","close":14.9457},{"date":"2022-12-08","close":14.897},{"date":"2022-12-09","close":14.5416},{"date":"2022-12-12","close":14.9806},{"date":"2022-12-13","close":14.9806},{"date":"2022-12-14","close":14.991},{"date":"2022-12-15","close":14.991},{"date":"2022-12-16","close":14.5625},{"date":"2022-12-19","close":14.9039},{"date":"2022-12-20","close":14.2838},{"date":"2022-12-21","close":14.2838},{"date":"2022-12-22","close":14.2838},{"date":"2022-12-23","close":14.2838},{"date":"2022-12-27","close":14.5939},{"date":"2022-12-28","close":14.5939},{"date":"2022-12-29","close":14.5939},{"date":"2022-12-30","close":14.5277},{"date":"2023-01-03","close":14.6322},{"date":"2023-01-04","close":15.1199},{"date":"2023-01-05","close":14.6322},{"date":"2023-01-06","close":14.8064},{"date":"2023-01-09","close":14.6322},{"date":"2023-01-10","close":14.9875},{"date":"2023-01-11","close":15.1896},{"date":"2023-01-12","close":15.2244},{"date":"2023-01-13","close":15.2244},{"date":"2023-01-17","close":15.3157},{"date":"2023-01-18","close":15.5519},{"date":"2023-01-19","close":15.6077},{"date":"2023-01-20","close":15.6077},{"date":"2023-01-23","close":15.538},{"date":"2023-01-24","close":15.6773},{"date":"2023-01-25","close":15.6773},{"date":"2023-01-26","close":15.6773},{"date":"2023-01-27","close":16.7225},{"date":"2023-01-30","close":16.0257},{"date":"2023-01-31","close":16.1929},{"date":"2023-02-01","close":15.4892},{"date":"2023-02-02","close":16.4786},{"date":"2023-02-03","close":16.4786},{"date":"2023-02-06","close":16.0606},{"date":"2023-02-07","close":16.0606},{"date":"2023-02-08","close":15.956},{"date":"2023-02-09","close":16.2313},{"date":"2023-02-10","close":16.2313},{"date":"2023-02-13","close":16.7333},{"date":"2023-02-14","close":16.8757},{"date":"2023-02-15","close":16.6549},{"date":"2023-02-16","close":16.9825},{"date":"2023-02-17","close":16.9825},{"date":"2023-02-21","close":16.5197},{"date":"2023-02-22","close":16.0639},{"date":"2023-02-23","close":16.7333},{"date":"2023-02-24","close":16.3772},{"date":"2023-02-27","close":16.3772},{"date":"2023-02-28","close":16.4912},{"date":"2023-03-01","close":16.4912},{"date":"2023-03-02","close":16.2135},{"date":"2023-03-03","close":16.7974},{"date":"2023-03-06","close":16.7974},{"date":"2023-03-07","close":16.7974},{"date":"2023-03-08","close":16.7333},{"date":"2023-03-09","close":16.3844},{"date":"2023-03-10","close":16.3772},{"date":"2023-03-13","close":16.3772},{"date":"2023-03-14","close":16.3772},{"date":"2023-03-15","close":16.3844},{"date":"2023-03-16","close":16.3844},{"date":"2023-03-17","close":16.3844},{"date":"2023-03-20","close":16.3844},{"date":"2023-03-21","close":16.0924},{"date":"2023-03-22","close":15.9856},{"date":"2023-03-23","close":15.6652},{"date":"2023-03-24","close":15.6652},{"date":"2023-03-27","close":15.3305},{"date":"2023-03-28","close":15.3305},{"date":"2023-03-29","close":15.3305},{"date":"2023-03-30","close":15.3305},{"date":"2023-03-31","close":15.3305},{"date":"2023-04-03","close":14.2411},{"date":"2023-04-04","close":15.1668},{"date":"2023-04-05","close":15.1668},{"date":"2023-04-06","close":15.1668},{"date":"2023-04-10","close":15.1668},{"date":"2023-04-11","close":15.6296},{"date":"2023-04-12","close":15.6296},{"date":"2023-04-13","close":15.6652},{"date":"2023-04-14","close":15.6652},{"date":"2023-04-17","close":15.6652},{"date":"2023-04-18","close":15.6652},{"date":"2023-04-19","close":16.484},{"date":"2023-04-20","close":15.1027},{"date":"2023-04-21","close":15.1027},{"date":"2023-04-24","close":14.9887},{"date":"2023-04-25","close":14.9887},{"date":"2023-04-26","close":14.9887},{"date":"2023-04-27","close":14.9531},{"date":"2023-04-28","close":14.4618},{"date":"2023-05-01","close":15.2664},{"date":"2023-05-02","close":15.2664},{"date":"2023-05-03","close":15.2664},{"date":"2023-05-04","close":15.3092},{"date":"2023-05-05","close":15.3092},{"date":"2023-05-08","close":15.3092},{"date":"2023-05-09","close":15.3092},{"date":"2023-05-10","close":15.3092},{"date":"2023-05-11","close":15.3215},{"date":"2023-05-12","close":15.6737},{"date":"2023-05-15","close":15.6737},{"date":"2023-05-16","close":15.6737},{"date":"2023-05-17","close":15.6737},{"date":"2023-05-18","close":15.3092},{"date":"2023-05-19","close":14.0553},{"date":"2023-05-22","close":13.6711},{"date":"2023-05-23","close":14.1427},{"date":"2023-05-24","close":14.1355},{"date":"2023-05-25","close":14.1355},{"date":"2023-05-26","close":14.5},{"date":"2023-05-30","close":14.5073},{"date":"2023-05-31","close":14.325},{"date":"2023-06-01","close":14.8718},{"date":"2023-06-02","close":14.8718},{"date":"2023-06-05","close":14.8718},{"date":"2023-06-06","close":15.0176},{"date":"2023-06-07","close":16.0163},{"date":"2023-06-08","close":16.0163},{"date":"2023-06-09","close":16.0382},{"date":"2023-06-12","close":16.0382},{"date":"2023-06-13","close":16.0382},{"date":"2023-06-14","close":15.681},{"date":"2023-06-15","close":15.681},{"date":"2023-06-16","close":15.7466},{"date":"2023-06-20","close":15.6737},{"date":"2023-06-21","close":16.3808},{"date":"2023-06-22","close":16.3808},{"date":"2023-06-23","close":16.3808},{"date":"2023-06-26","close":16.3808},{"date":"2023-06-27","close":16.3808},{"date":"2023-06-28","close":15.3821},{"date":"2023-06-29","close":15.3165},{"date":"2023-06-30","close":15.6737},{"date":"2023-07-03","close":15.4914},{"date":"2023-07-05","close":15.5643},{"date":"2023-07-06","close":15.4185},{"date":"2023-07-07","close":15.4185},{"date":"2023-07-10","close":15.4185},{"date":"2023-07-11","close":15.4185},{"date":"2023-07-12","close":15.6737},{"date":"2023-07-13","close":15.6737},{"date":"2023-07-14","close":15.6737},{"date":"2023-07-17","close":15.6737},{"date":"2023-07-18","close":15.6737},{"date":"2023-07-19","close":15.6737},{"date":"2023-07-20","close":15.8355},{"date":"2023-07-21","close":15.8355},{"date":"2023-07-24","close":15.9726},{"date":"2023-07-25","close":15.9798},{"date":"2023-07-26","close":15.9798},{"date":"2023-07-27","close":16.7089},{"date":"2023-07-28","close":16.6535},{"date":"2023-07-31","close":16.6535},{"date":"2023-08-01","close":16.7453},{"date":"2023-08-02","close":16.7453},{"date":"2023-08-03","close":16.6724},{"date":"2023-08-04","close":16.6724},{"date":"2023-08-07","close":16.4027},{"date":"2023-08-08","close":16.9859},{"date":"2023-08-09","close":16.9859},{"date":"2023-08-10","close":16.9859},{"date":"2023-08-11","close":16.4644},{"date":"2023-08-14","close":16.4793},{"date":"2023-08-15","close":15.8684},{"date":"2023-08-16","close":15.995},{"date":"2023-08-17","close":16.0174},{"date":"2023-08-18","close":16.0174},{"date":"2023-08-21","close":16.0174},{"date":"2023-08-22","close":16.0174},{"date":"2023-08-23","close":16.3005},{"date":"2023-08-24","close":16.3005},{"date":"2023-08-25","close":16.3005},{"date":"2023-08-28","close":16.3899},{"date":"2023-08-29","close":16.6134},{"date":"2023-08-30","close":16.6134},{"date":"2023-08-31","close":16.6134},{"date":"2023-09-01","close":16.6134},{"date":"2023-09-05","close":16.4644},{"date":"2023-09-06","close":16.3228},{"date":"2023-09-07","close":16.3526},{"date":"2023-09-08","close":16.4346},{"date":"2023-09-11","close":16.4346},{"date":"2023-09-12","close":16.4644},{"date":"2023-09-13","close":16.4644},{"date":"2023-09-14","close":16.4644},{"date":"2023-09-15","close":16.4644},{"date":"2023-09-18","close":16.4644},{"date":"2023-09-19","close":16.4644},{"date":"2023-09-20","close":16.4644},{"date":"2023-09-21","close":16.4942},{"date":"2023-09-22","close":16.4644},{"date":"2023-09-25","close":16.4644},{"date":"2023-09-26","close":15.7604},{"date":"2023-09-27","close":15.0936},{"date":"2023-09-28","close":14.9073},{"date":"2023-09-29","close":14.6764},{"date":"2023-10-02","close":14.6764},{"date":"2023-10-03","close":14.6764},{"date":"2023-10-04","close":14.248},{"date":"2023-10-05","close":13.8942},{"date":"2023-10-06","close":13.7824},{"date":"2023-10-09","close":13.924},{"date":"2023-10-10","close":13.8197},{"date":"2023-10-11","close":13.7973},{"date":"2023-10-12","close":14.3829},{"date":"2023-10-13","close":14.3829},{"date":"2023-10-16","close":14.3829},{"date":"2023-10-17","close":15.1159},{"date":"2023-10-18","close":15.8609},{"date":"2023-10-19","close":15.1085},{"date":"2023-10-20","close":14.4313},{"date":"2023-10-23","close":14.3113},{"date":"2023-10-24","close":14.0431},{"date":"2023-10-25","close":14.14},{"date":"2023-10-26","close":14.1474},{"date":"2023-10-27","close":14.1474},{"date":"2023-10-30","close":14.1549},{"date":"2023-10-31","close":14.1549},{"date":"2023-11-01","close":14.4901},{"date":"2023-11-02","close":14.4901},{"date":"2023-11-03","close":14.4901},{"date":"2023-11-06","close":14.5274},{"date":"2023-11-07","close":14.8999},{"date":"2023-11-08","close":14.8999},{"date":"2023-11-09","close":14.8999},{"date":"2023-11-10","close":14.8999},{"date":"2023-11-13","close":14.7165},{"date":"2023-11-14","close":14.5178},{"date":"2023-11-15","close":14.2122},{"date":"2023-11-16","close":13.7537},{"date":"2023-11-17","close":13.6544},{"date":"2023-11-20","close":13.1425},{"date":"2023-11-21","close":12.9896},{"date":"2023-11-22","close":11.8053},{"date":"2023-11-24","close":12.1721},{"date":"2023-11-27","close":12.1491},{"date":"2023-11-28","close":12.1491},{"date":"2023-11-29","close":12.4548},{"date":"2023-11-30","close":12.2256},{"date":"2023-12-01","close":12.9896},{"date":"2023-12-04","close":12.6076},{"date":"2023-12-05","close":12.9896},{"date":"2023-12-06","close":12.6076},{"date":"2023-12-07","close":12.6152},{"date":"2023-12-08","close":12.6076},{"date":"2023-12-11","close":12.2638},{"date":"2023-12-12","close":12.9896},{"date":"2023-12-13","close":12.7681},{"date":"2023-12-14","close":12.982},{"date":"2023-12-15","close":12.6076},{"date":"2023-12-18","close":12.9132},{"date":"2023-12-19","close":12.9132},{"date":"2023-12-20","close":12.9591},{"date":"2023-12-21","close":12.9896},{"date":"2023-12-22","close":12.875},{"date":"2023-12-26","close":12.7604},{"date":"2023-12-27","close":12.7604},{"date":"2023-12-28","close":12.9896},{"date":"2023-12-29","close":12.7222},{"date":"2024-01-02","close":12.7895},{"date":"2024-01-03","close":12.6076},{"date":"2024-01-04","close":13.3106},{"date":"2024-01-05","close":13.8072},{"date":"2024-01-08","close":13.3946},{"date":"2024-01-09","close":13.5245},{"date":"2024-01-10","close":13.5245},{"date":"2024-01-11","close":13.62},{"date":"2024-01-12","close":13.6009},{"date":"2024-01-16","close":14.4567},{"date":"2024-01-17","close":12.9896},{"date":"2024-01-18","close":12.9973},{"date":"2024-01-19","close":13.1425},{"date":"2024-01-22","close":13.0279},{"date":"2024-01-23","close":13.5933},{"date":"2024-01-24","close":13.7537},{"date":"2024-01-25","close":14.4491},{"date":"2024-01-26","close":14.4491},{"date":"2024-01-29","close":13.8302},{"date":"2024-01-30","close":14.3788},{"date":"2024-01-31","close":14.5178},{"date":"2024-02-01","close":13.8684},{"date":"2024-02-02","close":13.8684},{"date":"2024-02-05","close":13.8684},{"date":"2024-02-06","close":14.365},{"date":"2024-02-07","close":14.3803},{"date":"2024-02-08","close":14.5178},{"date":"2024-02-09","close":14.7471},{"date":"2024-02-12","close":14.8999},{"date":"2024-02-13","close":14.1078},{"date":"2024-02-14","close":14.1157},{"date":"2024-02-15","close":13.8459},{"date":"2024-02-16","close":14.0592},{"date":"2024-02-20","close":14.2059},{"date":"2024-02-21","close":13.9016},{"date":"2024-02-22","close":13.9016},{"date":"2024-02-23","close":13.9588},{"date":"2024-02-26","close":13.9981},{"date":"2024-02-27","close":13.9981},{"date":"2024-02-28","close":13.951},{"date":"2024-02-29","close":13.951},{"date":"2024-03-01","close":13.951},{"date":"2024-03-04","close":14.0765},{"date":"2024-03-05","close":13.9196},{"date":"2024-03-06","close":13.6295},{"date":"2024-03-07","close":13.3315},{"date":"2024-03-08","close":13.3315},{"date":"2024-03-11","close":13.3315},{"date":"2024-03-12","close":13.4217},{"date":"2024-03-13","close":13.5667},{"date":"2024-03-14","close":13.5667},{"date":"2024-03-15","close":13.5667},{"date":"2024-03-18","close":14.0318},{"date":"2024-03-19","close":14.0318},{"date":"2024-03-20","close":13.3315},{"date":"2024-03-21","close":13.3315},{"date":"2024-03-22","close":12.5551},{"date":"2024-03-25","close":12.6414},{"date":"2024-03-26","close":12.908},{"date":"2024-03-27","close":12.8766},{"date":"2024-03-28","close":13.6138},{"date":"2024-04-01","close":13.5369},{"date":"2024-04-02","close":13.5369},{"date":"2024-04-03","close":13.5369},{"date":"2024-04-04","close":13.5369},{"date":"2024-04-05","close":12.9394},{"date":"2024-04-08","close":13.057},{"date":"2024-04-09","close":13.057},{"date":"2024-04-10","close":13.057},{"date":"2024-04-11","close":13.057},{"date":"2024-04-12","close":13.8726},{"date":"2024-04-15","close":12.9551},{"date":"2024-04-16","close":13.6922},{"date":"2024-04-17","close":12.9551},{"date":"2024-04-18","close":13.3746},{"date":"2024-04-19","close":13.3746},{"date":"2024-04-22","close":13.3746},{"date":"2024-04-23","close":13.3746},{"date":"2024-04-24","close":13.3746},{"date":"2024-04-25","close":13.3315},{"date":"2024-04-26","close":13.4021},{"date":"2024-04-29","close":13.4021},{"date":"2024-04-30","close":13.4021},{"date":"2024-05-01","close":13.4021},{"date":"2024-05-02","close":13.4021},{"date":"2024-05-03","close":13.5118},{"date":"2024-05-06","close":13.4491},{"date":"2024-05-07","close":13.7079},{"date":"2024-05-08","close":13.7079},{"date":"2024-05-09","close":13.8608},{"date":"2024-05-10","close":13.5746},{"date":"2024-05-13","close":13.8491},{"date":"2024-05-14","close":13.8491},{"date":"2024-05-15","close":13.7975},{"date":"2024-05-16","close":13.4858},{"date":"2024-05-17","close":13.4292},{"date":"2024-05-20","close":13.3243},{"date":"2024-05-21","close":13.2839},{"date":"2024-05-22","close":13.1224},{"date":"2024-05-23","close":13.0578},{"date":"2024-05-24","close":13.0578},{"date":"2024-05-28","close":13.082},{"date":"2024-05-29","close":13.082},{"date":"2024-05-30","close":12.9689},{"date":"2024-05-31","close":13.3889},{"date":"2024-06-03","close":13.8491},{"date":"2024-06-04","close":13.405},{"date":"2024-06-05","close":13.4454},{"date":"2024-06-06","close":13.8088},{"date":"2024-06-07","close":13.8088},{"date":"2024-06-10","close":13.4454},{"date":"2024-06-11","close":13.8088},{"date":"2024-06-12","close":13.8088},{"date":"2024-06-13","close":14.2125},{"date":"2024-06-14","close":13.6634},{"date":"2024-06-17","close":13.6634},{"date":"2024-06-18","close":13.7199},{"date":"2024-06-20","close":13.7684},{"date":"2024-06-21","close":13.8088},{"date":"2024-06-24","close":14.0308},{"date":"2024-06-25","close":13.4858},{"date":"2024-06-26","close":14.1399},{"date":"2024-06-27","close":14.1399},{"date":"2024-06-28","close":14.1156},{"date":"2024-07-01","close":14.0914},{"date":"2024-07-02","close":13.7684},{"date":"2024-07-03","close":13.7684},{"date":"2024-07-05","close":13.728},{"date":"2024-07-08","close":14.0349},{"date":"2024-07-09","close":13.8128},{"date":"2024-07-10","close":13.5423},{"date":"2024-07-11","close":14.0187},{"date":"2024-07-12","close":14.0672},{"date":"2024-07-15","close":14.051},{"date":"2024-07-16","close":14.0954},{"date":"2024-07-17","close":14.345},{"date":"2024-07-18","close":14.303},{"date":"2024-07-19","close":14.5194},{"date":"2024-07-22","close":15.8236},{"date":"2024-07-23","close":15.1412},{"date":"2024-07-24","close":15.1412},{"date":"2024-07-25","close":15.1412},{"date":"2024-07-26","close":15.1412},{"date":"2024-07-29","close":15.012},{"date":"2024-07-30","close":15.2623},{"date":"2024-07-31","close":15.1081},{"date":"2024-08-01","close":15.1678},{"date":"2024-08-02","close":14.9207},{"date":"2024-08-05","close":15.3431},{"date":"2024-08-06","close":15.2098},{"date":"2024-08-07","close":15.1816},{"date":"2024-08-08","close":15.167},{"date":"2024-08-09","close":14.8666},{"date":"2024-08-12","close":15.167},{"date":"2024-08-13","close":15.5127},{"date":"2024-08-14","close":14.6753},{"date":"2024-08-15","close":14.6338},{"date":"2024-08-16","close":14.8809},{"date":"2024-08-19","close":14.7167},{"date":"2024-08-20","close":14.6421},{"date":"2024-08-21","close":14.6255},{"date":"2024-08-22","close":14.7582},{"date":"2024-08-23","close":14.5492},{"date":"2024-08-26","close":14.4431},{"date":"2024-08-27","close":14.1861},{"date":"2024-08-28","close":14.3146},{"date":"2024-08-29","close":14.3312},{"date":"2024-08-30","close":14.3146},{"date":"2024-09-03","close":14.3146},{"date":"2024-09-04","close":14.4265},{"date":"2024-09-05","close":14.2731},{"date":"2024-09-06","close":14.327},{"date":"2024-09-09","close":14.6603},{"date":"2024-09-10","close":14.8908},{"date":"2024-09-11","close":14.6338},{"date":"2024-09-12","close":14.5675},{"date":"2024-09-13","close":14.5509},{"date":"2024-09-16","close":14.4721},{"date":"2024-09-17","close":14.468},{"date":"2024-09-18","close":14.497},{"date":"2024-09-19","close":14.4083},{"date":"2024-09-20","close":14.4182},{"date":"2024-09-23","close":14.3436},{"date":"2024-09-24","close":14.2607},{"date":"2024-09-25","close":14.1778},{"date":"2024-09-26","close":14.2823},{"date":"2024-09-27","close":14.293},{"date":"2024-09-30","close":14.1363},{"date":"2024-10-01","close":14.1629},{"date":"2024-10-02","close":14.1612},{"date":"2024-10-03","close":14.1612},{"date":"2024-10-04","close":14.1612},{"date":"2024-10-07","close":14.1612},{"date":"2024-10-08","close":14.3353},{"date":"2024-10-09","close":14.4597},{"date":"2024-10-10","close":14.3055},{"date":"2024-10-11","close":14.1778},{"date":"2024-10-14","close":14.3436},{"date":"2024-10-15","close":14.1778},{"date":"2024-10-16","close":14.1778},{"date":"2024-10-17","close":14.5094},{"date":"2024-10-18","close":14.4929},{"date":"2024-10-21","close":14.4929},{"date":"2024-10-22","close":14.5094},{"date":"2024-10-23","close":14.5094},{"date":"2024-10-24","close":14.3594},{"date":"2024-10-25","close":14.5094},{"date":"2024-10-28","close":14.4116},{"date":"2024-10-29","close":14.4116},{"date":"2024-10-30","close":14.468},{"date":"2024-10-31","close":14.468},{"date":"2024-11-01","close":14.4763},{"date":"2024-11-04","close":14.526},{"date":"2024-11-05","close":14.6338},{"date":"2024-11-06","close":14.827},{"date":"2024-11-07","close":14.8742},{"date":"2024-11-08","close":14.8825},{"date":"2024-11-11","close":15.1006},{"date":"2024-11-12","close":15.0484},{"date":"2024-11-13","close":15.1935},{"date":"2024-11-14","close":14.5329},{"date":"2024-11-15","close":14.8397},{"date":"2024-11-18","close":14.6761},{"date":"2024-11-19","close":14.5857},{"date":"2024-11-20","close":14.5857},{"date":"2024-11-21","close":14.7886},{"date":"2024-11-22","close":14.8312},{"date":"2024-11-25","close":14.9079},{"date":"2024-11-26","close":14.7033},{"date":"2024-11-27","close":14.7204},{"date":"2024-11-29","close":14.9079},{"date":"2024-12-02","close":14.9642},{"date":"2024-12-03","close":14.8738},{"date":"2024-12-04","close":14.6607},{"date":"2024-12-05","close":14.5908},{"date":"2024-12-06","close":14.6266},{"date":"2024-12-09","close":14.7033},{"date":"2024-12-10","close":14.7033},{"date":"2024-12-11","close":14.7033},{"date":"2024-12-12","close":14.8568},{"date":"2024-12-13","close":14.7272},{"date":"2024-12-16","close":14.7033},{"date":"2024-12-17","close":14.5755},{"date":"2024-12-18","close":14.5755},{"date":"2024-12-19","close":14.5755},{"date":"2024-12-20","close":14.5755},{"date":"2024-12-23","close":14.5755},{"date":"2024-12-24","close":14.7886},{"date":"2024-12-26","close":14.5243},{"date":"2024-12-27","close":14.5755},{"date":"2024-12-30","close":14.4902},{"date":"2024-12-31","close":14.4783},{"date":"2025-01-02","close":14.5329},{"date":"2025-01-03","close":14.8227},{"date":"2025-01-06","close":14.7033},{"date":"2025-01-07","close":14.7033},{"date":"2025-01-08","close":14.7119},{"date":"2025-01-10","close":14.8653},{"date":"2025-01-13","close":14.7119},{"date":"2025-01-14","close":14.5755},{"date":"2025-01-15","close":14.5584},{"date":"2025-01-16","close":14.5329},{"date":"2025-01-17","close":14.5636},{"date":"2025-01-21","close":14.5755},{"date":"2025-01-22","close":14.5329},{"date":"2025-01-23","close":14.5329},{"date":"2025-01-24","close":14.5755},{"date":"2025-01-27","close":14.5755},{"date":"2025-01-28","close":14.5329},{"date":"2025-01-29","close":14.5755},{"date":"2025-01-30","close":14.5755},{"date":"2025-01-31","close":14.5414},{"date":"2025-02-03","close":14.5243},{"date":"2025-02-04","close":14.5755},{"date":"2025-02-05","close":14.7971},{"date":"2025-02-06","close":14.9139},{"date":"2025-02-07","close":14.6778},{"date":"2025-02-10","close":14.9164},{"date":"2025-02-11","close":14.8295},{"date":"2025-02-12","close":14.7971},{"date":"2025-02-13","close":14.8482},{"date":"2025-02-14","close":14.9009},{"date":"2025-02-18","close":14.8746},{"date":"2025-02-19","close":15.1027},{"date":"2025-02-20","close":15.1905},{"date":"2025-02-21","close":14.936},{"date":"2025-02-24","close":15.1554},{"date":"2025-02-25","close":15.101},{"date":"2025-02-26","close":15.094},{"date":"2025-02-27","close":15.2256},{"date":"2025-02-28","close":15.094},{"date":"2025-03-03","close":15.0501},{"date":"2025-03-04","close":15.1817},{"date":"2025-03-05","close":15.094},{"date":"2025-03-06","close":15.1747},{"date":"2025-03-07","close":15.1782},{"date":"2025-03-10","close":15.3397},{"date":"2025-03-11","close":15.3397},{"date":"2025-03-12","close":15.3046},{"date":"2025-03-13","close":15.5152},{"date":"2025-03-14","close":15.3572},{"date":"2025-03-17","close":15.1203},{"date":"2025-03-18","close":15.2519},{"date":"2025-03-19","close":15.1203},{"date":"2025-03-20","close":15.1203},{"date":"2025-03-21","close":15.1993},{"date":"2025-03-24","close":15.1598},{"date":"2025-03-25","close":15.1378},{"date":"2025-03-26","close":14.9184},{"date":"2025-03-27","close":15.1466},{"date":"2025-03-28","close":15.1466},{"date":"2025-03-31","close":14.9843},{"date":"2025-04-01","close":14.9843},{"date":"2025-04-02","close":14.8746},{"date":"2025-04-03","close":14.7429},{"date":"2025-04-04","close":14.1813},{"date":"2025-04-07","close":13.4968},{"date":"2025-04-08","close":13.6021},{"date":"2025-04-09","close":13.7952},{"date":"2025-04-10","close":14.0409},{"date":"2025-04-11","close":14.3919},{"date":"2025-04-14","close":14.9325},{"date":"2025-04-15","close":14.664},{"date":"2025-04-16","close":13.9531},{"date":"2025-04-17","close":14.4253},{"date":"2025-04-21","close":14.3568},{"date":"2025-04-22","close":14.9184},{"date":"2025-04-23","close":15.0325},{"date":"2025-04-24","close":15.1817},{"date":"2025-04-25","close":15.2256},{"date":"2025-04-28","close":15.094},{"date":"2025-04-29","close":15.1993},{"date":"2025-04-30","close":15.1993},{"date":"2025-05-01","close":15.2563},{"date":"2025-05-02","close":15.8223},{"date":"2025-05-05","close":15.1694},{"date":"2025-05-06","close":15.5766},{"date":"2025-05-07","close":15.445},{"date":"2025-05-08","close":15.4362},{"date":"2025-05-09","close":15.3142},{"date":"2025-05-12","close":15.7872},{"date":"2025-05-13","close":15.5714},{"date":"2025-05-14","close":15.3962},{"date":"2025-05-15","close":15.4955},{"date":"2025-05-16","close":15.4323},{"date":"2025-05-19","close":14.7009},{"date":"2025-05-20","close":15.1975},{"date":"2025-05-21","close":15.1975},{"date":"2025-05-22","close":15.1975},{"date":"2025-05-23","close":15.1975},{"date":"2025-05-27","close":15.4413},{"date":"2025-05-28","close":15.5316},{"date":"2025-05-29","close":15.5497},{"date":"2025-05-30","close":15.5795},{"date":"2025-06-02","close":15.1072},{"date":"2025-06-03","close":15.1072},{"date":"2025-06-04","close":15.6309},{"date":"2025-06-05","close":15.351},{"date":"2025-06-06","close":15.7664},{"date":"2025-06-09","close":15.8025},{"date":"2025-06-10","close":15.7574},{"date":"2025-06-11","close":15.64},{"date":"2025-06-12","close":15.7483},{"date":"2025-06-13","close":15.351},{"date":"2025-06-16","close":15.5885},{"date":"2025-06-17","close":15.6671},{"date":"2025-06-18","close":15.342},{"date":"2025-06-20","close":15.342},{"date":"2025-06-23","close":15.3059},{"date":"2025-06-24","close":15.3348},{"date":"2025-06-25","close":15.4142},{"date":"2025-06-26","close":15.658},{"date":"2025-06-27","close":15.4233},{"date":"2025-06-30","close":15.4594},{"date":"2025-07-01","close":15.5569},{"date":"2025-07-02","close":15.4684},{"date":"2025-07-03","close":15.4955},{"date":"2025-07-07","close":15.5768},{"date":"2025-07-08","close":15.5768},{"date":"2025-07-09","close":15.5316},{"date":"2025-07-10","close":15.7032},{"date":"2025-07-11","close":15.5858},{"date":"2025-07-14","close":15.6273},{"date":"2025-07-15","close":15.5768},{"date":"2025-07-16","close":16.4689},{"date":"2025-07-17","close":15.6987},{"date":"2025-07-18","close":15.64},{"date":"2025-07-21","close":16.1592},{"date":"2025-07-22","close":16.9042},{"date":"2025-07-23","close":16.8951},{"date":"2025-07-24","close":16.7778},{"date":"2025-07-25","close":17.2293},{"date":"2025-07-28","close":16.5972},{"date":"2025-07-29","close":15.784},{"date":"2025-07-30","close":16.2764},{"date":"2025-07-31","close":16.2764},{"date":"2025-08-01","close":16.0564},{"date":"2025-08-04","close":16.0654},{"date":"2025-08-05","close":16.0654},{"date":"2025-08-06","close":16.2836},{"date":"2025-08-07","close":16.2236},{"date":"2025-08-08","close":16.2236},{"date":"2025-08-11","close":16.2227},{"date":"2025-08-12","close":16.6369},{"date":"2025-08-13","close":16.6677},{"date":"2025-08-14","close":16.6369},{"date":"2025-08-15","close":17.3866},{"date":"2025-08-18","close":16.6465},{"date":"2025-08-19","close":16.7543},{"date":"2025-08-20","close":16.7092},{"date":"2025-08-21","close":17.2511},{"date":"2025-08-22","close":16.944},{"date":"2025-08-25","close":17.1608},{"date":"2025-08-26","close":16.8447},{"date":"2025-08-27","close":17.0295},{"date":"2025-08-28","close":17.3866},{"date":"2025-08-29","close":17.215},{"date":"2025-09-02","close":17.031},{"date":"2025-09-03","close":17.031},{"date":"2025-09-04","close":17.2511},{"date":"2025-09-05","close":17.3775},{"date":"2025-09-08","close":17.3188},{"date":"2025-09-09","close":17.3956},{"date":"2025-09-10","close":17.3447},{"date":"2025-09-11","close":17.3447},{"date":"2025-09-12","close":17.2601},{"date":"2025-09-15","close":17.5039},{"date":"2025-09-16","close":17.4769},{"date":"2025-09-17","close":17.4769},{"date":"2025-09-18","close":17.3685},{"date":"2025-09-19","close":17.3578},{"date":"2025-09-22","close":17.3808},{"date":"2025-09-23","close":17.3808},{"date":"2025-09-24","close":17.1879},{"date":"2025-09-25","close":17.3398},{"date":"2025-09-26","close":17.215},{"date":"2025-09-29","close":17.1835},{"date":"2025-09-30","close":17.4588},{"date":"2025-10-01","close":17.3626},{"date":"2025-10-02","close":17.3626},{"date":"2025-10-03","close":17.1788},{"date":"2025-10-06","close":17.1788},{"date":"2025-10-07","close":16.9259},{"date":"2025-10-08","close":17.0343},{"date":"2025-10-09","close":17.2859},{"date":"2025-10-10","close":17.3775},{"date":"2025-10-13","close":17.1788},{"date":"2025-10-14","close":17.2237},{"date":"2025-10-15","close":17.2237},{"date":"2025-10-16","close":17.2962},{"date":"2025-10-17","close":17.2962},{"date":"2025-10-20","close":17.2059},{"date":"2025-10-21","close":17.3866},{"date":"2025-10-22","close":17.3866},{"date":"2025-10-23","close":17.3866},{"date":"2025-10-24","close":17.215},{"date":"2025-10-27","close":17.3415},{"date":"2025-10-28","close":17.4769},{"date":"2025-10-29","close":17.2241},{"date":"2025-10-30","close":17.2241},{"date":"2025-10-31","close":17.2782},{"date":"2025-11-03","close":17.2421},{"date":"2025-11-04","close":17.3279},{"date":"2025-11-05","close":17.4679},{"date":"2025-11-06","close":17.522},{"date":"2025-11-07","close":17.4316},{"date":"2025-11-10","close":17.8382},{"date":"2025-11-11","close":17.7929},{"date":"2025-11-12","close":17.9014},{"date":"2025-11-13","close":17.522},{"date":"2025-11-14","close":17.781},{"date":"2025-11-17","close":17.7192},{"date":"2025-11-18","close":17.7655},{"date":"2025-11-19","close":17.7655},{"date":"2025-11-20","close":17.6543},{"date":"2025-11-21","close":17.7933},{"date":"2025-11-24","close":18.0713},{"date":"2025-11-25","close":18.3206},{"date":"2025-11-26","close":18.2847},{"date":"2025-11-28","close":18.164},{"date":"2025-12-01","close":18.266},{"date":"2025-12-02","close":18.3494},{"date":"2025-12-03","close":18.3494},{"date":"2025-12-04","close":18.3494},{"date":"2025-12-05","close":18.2845},{"date":"2025-12-08","close":18.0806},{"date":"2025-12-09","close":18.2428},{"date":"2025-12-10","close":18.405},{"date":"2025-12-11","close":18.405},{"date":"2025-12-12","close":18.3494},{"date":"2025-12-15","close":18.3494},{"date":"2025-12-16","close":18.025},{"date":"2025-12-17","close":18.025},{"date":"2025-12-18","close":18.025},{"date":"2025-12-19","close":18.0621},{"date":"2025-12-22","close":18.0919},{"date":"2025-12-23","close":18.2103},{"date":"2025-12-24","close":18.2103},{"date":"2025-12-26","close":18.2103},{"date":"2025-12-29","close":18.2382},{"date":"2025-12-30","close":18.2382},{"date":"2025-12-31","close":18.2103},{"date":"2026-01-02","close":18.2103},{"date":"2026-01-05","close":17.9879},{"date":"2026-01-06","close":17.9879},{"date":"2026-01-07","close":17.9879},{"date":"2026-01-08","close":18.2567},{"date":"2026-01-09","close":18.2567},{"date":"2026-01-12","close":18.5162},{"date":"2026-01-13","close":18.8127},{"date":"2026-01-14","close":18.6719},{"date":"2026-01-15","close":17.9972},{"date":"2026-01-16","close":18.4698},{"date":"2026-01-20","close":18.442},{"date":"2026-01-21","close":18.6001},{"date":"2026-01-22","close":18.9795},{"date":"2026-01-23","close":18.917},{"date":"2026-01-26","close":18.8961},{"date":"2026-01-27","close":18.8144},{"date":"2026-01-28","close":18.5347},{"date":"2026-01-29","close":18.6274},{"date":"2026-01-30","close":18.7942},{"date":"2026-02-02","close":18.9239},{"date":"2026-02-03","close":18.9981},{"date":"2026-02-04","close":18.9971},{"date":"2026-02-05","close":18.9332},{"date":"2026-02-06","close":18.8373},{"date":"2026-02-09","close":18.9054},{"date":"2026-02-10","close":19.2467},{"date":"2026-02-11","close":18.9239},{"date":"2026-02-12","close":19.1973},{"date":"2026-02-13","close":19.2576},{"date":"2026-02-17","close":18.9917},{"date":"2026-02-18","close":18.8587},{"date":"2026-02-19","close":19.2112},{"date":"2026-02-20","close":19.2634},{"date":"2026-02-23","close":19.1531},{"date":"2026-02-24","close":18.8492},{"date":"2026-02-25","close":18.9916},{"date":"2026-02-26","close":19.0971},{"date":"2026-02-27","close":18.6973},{"date":"2026-03-02","close":18.3365},{"date":"2026-03-03","close":18.3365},{"date":"2026-03-04","close":18.3365},{"date":"2026-03-05","close":18.3365},{"date":"2026-03-06","close":18.6641},{"date":"2026-03-09","close":18.4314},{"date":"2026-03-10","close":18.4314},{"date":"2026-03-11","close":18.4314},{"date":"2026-03-12","close":18.4314},{"date":"2026-03-13","close":18.6678},{"date":"2026-03-16","close":18.5644},{"date":"2026-03-17","close":18.5644},{"date":"2026-03-18","close":18.5169},{"date":"2026-03-19","close":18.5169},{"date":"2026-03-20","close":18.4789},{"date":"2026-03-23","close":18.251},{"date":"2026-03-24","close":18.1466},{"date":"2026-03-25","close":18.2842},{"date":"2026-03-26","close":18.3317},{"date":"2026-03-27","close":18.3317},{"date":"2026-03-30","close":18.1845},{"date":"2026-03-31","close":18.1466},{"date":"2026-04-01","close":18.2842},{"date":"2026-04-02","close":18.2842},{"date":"2026-04-06","close":18.308},{"date":"2026-04-07","close":18.308},{"date":"2026-04-08","close":18.4599},{"date":"2026-04-09","close":17.5483},{"date":"2026-04-10","close":17.8759},{"date":"2026-04-13","close":17.7097},{"date":"2026-04-14","close":17.6965},{"date":"2026-04-15","close":17.8902},{"date":"2026-04-16","close":17.8712},{"date":"2026-04-17","close":17.8047},{"date":"2026-04-20","close":18.0421},{"date":"2026-04-21","close":18.0421},{"date":"2026-04-22","close":18.213},{"date":"2026-04-23","close":18.2794},{"date":"2026-04-24","close":18.0231},{"date":"2026-04-27","close":18.0421},{"date":"2026-04-28","close":18.0184},{"date":"2026-04-29","close":18.0421},{"date":"2026-04-30","close":18.2795},{"date":"2026-05-01","close":18.2795},{"date":"2026-05-04","close":18.8302},{"date":"2026-05-05","close":18.9347},{"date":"2026-05-06","close":19.3704},{"date":"2026-05-07","close":19.324},{"date":"2026-05-08","close":18.9442},{"date":"2026-05-11","close":19.3668},{"date":"2026-05-12","close":19.343},{"date":"2026-05-13","close":19.418},{"date":"2026-05-14","close":18.9822},{"date":"2026-05-15","close":18.729},{"date":"2026-05-18","close":18.729},{"date":"2026-05-19","close":18.6023},{"date":"2026-05-20","close":18.5537},{"date":"2026-05-21","close":18.5634},{"date":"2026-05-22","close":18.729},{"date":"2026-05-26","close":18.6121},{"date":"2026-05-27","close":19.0548},{"date":"2026-05-28","close":18.7971},{"date":"2026-05-29","close":18.7971},{"date":"2026-06-01","close":18.7971},{"date":"2026-06-02","close":18.5147},{"date":"2026-06-03","close":18.7971},{"date":"2026-06-04","close":18.8945},{"date":"2026-06-05","close":18.9432},{"date":"2026-06-08","close":18.5536},{"date":"2026-06-09","close":17.6174},{"date":"2026-06-10","close":17.6174},{"date":"2026-06-11","close":18.3345},{"date":"2026-06-12","close":18.3345},{"date":"2026-06-15","close":19.4302},{"date":"2026-06-16","close":18.5049},{"date":"2026-06-17","close":18.9919},{"date":"2026-06-18","close":18.6803},{"date":"2026-06-22","close":18.9324},{"date":"2026-06-23","close":18.7484},{"date":"2026-06-24","close":18.6997},{"date":"2026-06-25","close":18.6023},{"date":"2026-06-26","close":18.9871},{"date":"2026-06-29","close":19.0309},{"date":"2026-06-30","close":19.0405},{"date":"2026-07-01","close":19.0017},{"date":"2026-07-02","close":19.0406},{"date":"2026-07-06","close":19.6737},{"date":"2026-07-07","close":19.138},{"date":"2026-07-08","close":19.2354},{"date":"2026-07-09","close":18.9432},{"date":"2026-07-10","close":18.8556},{"date":"2026-07-13","close":18.7046},{"date":"2026-07-14","close":18.6267},{"date":"2026-07-15","close":18.5049},{"date":"2026-07-16","close":18.4952},{"date":"2026-07-17","close":18.4952},{"date":"2026-07-20","close":18.5683},{"date":"2026-07-21","close":18.7484},{"date":"2026-07-22","close":18.8458},{"date":"2026-07-23","close":18.6997},{"date":"2026-07-24","close":18.7484},{"date":"2026-07-27","close":18.7484},{"date":"2026-07-28","close":18.6996},{"date":"2026-07-29","close":18.5342},{"date":"2026-07-30","close":18.5527},{"date":"2026-07-31","close":18.5049},{"date":"2026-08-03","close":18.5871},{"date":"2026-08-04","close":18.6022},{"date":"2026-08-05","close":18.5537},{"date":"2026-08-06","close":18.5244},{"date":"2026-08-07","close":18.5244},{"date":"2026-08-10","close":18.5244},{"date":"2026-08-11","close":18.5439},{"date":"2026-08-12","close":18.5025},{"date":"2026-08-13","close":18.4368},{"date":"2026-08-14","close":18.6899},{"date":"2026-08-17","close":18.7751},{"date":"2026-08-18","close":18.71},{"date":"2026-08-19","close":18.66},{"date":"2026-08-20","close":18.775},{"date":"2026-08-21","close":18.8599},{"date":"2026-08-24","close":18.86},{"date":"2026-08-25","close":18.86},{"date":"2026-08-26","close":18.75},{"date":"2026-08-27","close":18.85},{"date":"2026-08-28","close":18.745},{"date":"2026-08-31","close":18.8001},{"date":"2026-09-01","close":18.79},{"date":"2026-09-02","close":18.74},{"date":"2026-09-03","close":18.86},{"date":"2026-09-04","close":18.8138},{"date":"2026-09-08","close":18.94},{"date":"2026-09-09","close":18.885},{"date":"2026-09-10","close":18.8417},{"date":"2026-09-11","close":18.785},{"date":"2026-09-14","close":18.785},{"date":"2026-09-15","close":18.785},{"date":"2026-09-16","close":18.9399},{"date":"2026-09-17","close":18.93},{"date":"2026-09-18","close":18.9},{"date":"2026-09-21","close":18.875},{"date":"2026-09-22","close":18.976},{"date":"2026-09-23","close":18.905},{"date":"2026-09-24","close":18.83},{"date":"2026-09-25","close":18.842},{"date":"2026-09-28","close":18.8},{"date":"2026-09-29","close":18.9},{"date":"2026-09-30","close":18.9},{"date":"2026-10-01","close":18.9},{"date":"2026-10-02","close":18.9},{"date":"2026-10-05","close":18.8},{"date":"2026-10-06","close":18.9},{"date":"2026-10-07","close":18.87},{"date":"2026-10-08","close":18.838},{"date":"2026-10-09","close":18.81},{"date":"2026-10-12","close":18.8351},{"date":"2026-10-13","close":18.8},{"date":"2026-10-14","close":18.85},{"date":"2026-10-15","close":18.89},{"date":"2026-10-16","close":18.7902},{"date":"2026-10-19","close":18.7466},{"date":"2026-10-20","close":18.7495},{"date":"2026-10-21","close":18.74},{"date":"2026-10-22","close":18.74}],"chart_data":[{"date":"2024-10-23","open":14.51,"high":14.51,"low":14.51,"close":14.51,"volume":1554,"rsi_14":63.64,"sma_20":17.25,"sma_60":17.62,"sma_120":17.44},{"date":"2024-10-24","open":14.34,"high":14.36,"low":14.34,"close":14.36,"volume":660,"rsi_14":56.94,"sma_20":17.25,"sma_60":17.6,"sma_120":17.44},{"date":"2024-10-25","open":14.51,"high":14.51,"low":14.51,"close":14.51,"volume":1047,"rsi_14":61.04,"sma_20":17.27,"sma_60":17.57,"sma_120":17.44},{"date":"2024-10-28","open":14.38,"high":14.41,"low":14.38,"close":14.41,"volume":409,"rsi_14":52.55,"sma_20":17.28,"sma_60":17.56,"sma_120":17.44},{"date":"2024-10-29","open":14.41,"high":14.41,"low":14.41,"close":14.41,"volume":29,"rsi_14":48.27,"sma_20":17.3,"sma_60":17.53,"sma_120":17.44},{"date":"2024-10-30","open":14.47,"high":14.47,"low":14.47,"close":14.47,"volume":403,"rsi_14":56.34,"sma_20":17.32,"sma_60":17.51,"sma_120":17.44},{"date":"2024-10-31","open":14.47,"high":14.47,"low":14.47,"close":14.47,"volume":553,"rsi_14":62.61,"sma_20":17.33,"sma_60":17.48,"sma_120":17.44},{"date":"2024-11-01","open":14.49,"high":14.51,"low":14.48,"close":14.48,"volume":2166,"rsi_14":56.68,"sma_20":17.35,"sma_60":17.46,"sma_120":17.44},{"date":"2024-11-04","open":14.49,"high":14.53,"low":14.49,"close":14.53,"volume":4730,"rsi_14":69.84,"sma_20":17.38,"sma_60":17.45,"sma_120":17.44},{"date":"2024-11-05","open":14.56,"high":14.63,"low":14.56,"close":14.63,"volume":1751,"rsi_14":73.14,"sma_20":17.39,"sma_60":17.43,"sma_120":17.45},{"date":"2024-11-06","open":14.84,"high":14.91,"low":14.83,"close":14.83,"volume":619,"rsi_14":68.76,"sma_20":17.42,"sma_60":17.41,"sma_120":17.46},{"date":"2024-11-07","open":14.84,"high":14.87,"low":14.84,"close":14.87,"volume":413,"rsi_14":71.74,"sma_20":17.45,"sma_60":17.41,"sma_120":17.47},{"date":"2024-11-08","open":15.0,"high":15.0,"low":14.88,"close":14.88,"volume":2520,"rsi_14":72.0,"sma_20":17.49,"sma_60":17.41,"sma_120":17.48},{"date":"2024-11-11","open":15.21,"high":15.21,"low":15.1,"close":15.1,"volume":883,"rsi_14":77.19,"sma_20":17.54,"sma_60":17.42,"sma_120":17.5},{"date":"2024-11-12","open":15.13,"high":15.13,"low":15.05,"close":15.05,"volume":2378,"rsi_14":73.65,"sma_20":17.59,"sma_60":17.43,"sma_120":17.51},{"date":"2024-11-13","open":15.13,"high":15.26,"low":14.97,"close":15.19,"volume":7478,"rsi_14":86.78,"sma_20":17.65,"sma_60":17.44,"sma_120":17.53},{"date":"2024-11-14","open":15.18,"high":15.18,"low":14.53,"close":14.53,"volume":3116,"rsi_14":40.86,"sma_20":17.63,"sma_60":17.43,"sma_120":17.54},{"date":"2024-11-15","open":14.88,"high":14.88,"low":14.84,"close":14.84,"volume":711,"rsi_14":50.51,"sma_20":17.63,"sma_60":17.42,"sma_120":17.55},{"date":"2024-11-18","open":14.87,"high":14.9,"low":14.68,"close":14.68,"volume":1793,"rsi_14":47.16,"sma_20":17.61,"sma_60":17.41,"sma_120":17.55},{"date":"2024-11-19","open":14.59,"high":14.59,"low":14.59,"close":14.59,"volume":365,"rsi_14":44.24,"sma_20":17.59,"sma_60":17.41,"sma_120":17.56},{"date":"2024-11-20","open":14.59,"high":14.59,"low":14.59,"close":14.59,"volume":264,"rsi_14":44.24,"sma_20":17.57,"sma_60":17.41,"sma_120":17.57},{"date":"2024-11-21","open":14.66,"high":14.83,"low":14.66,"close":14.79,"volume":3453,"rsi_14":48.26,"sma_20":17.58,"sma_60":17.41,"sma_120":17.57},{"date":"2024-11-22","open":14.83,"high":14.83,"low":14.83,"close":14.83,"volume":1088,"rsi_14":48.1,"sma_20":17.57,"sma_60":17.41,"sma_120":17.58},{"date":"2024-11-25","open":14.77,"high":15.17,"low":14.76,"close":14.91,"volume":6659,"rsi_14":47.43,"sma_20":17.58,"sma_60":17.42,"sma_120":17.58},{"date":"2024-11-26","open":14.82,"high":15.1,"low":14.7,"close":14.7,"volume":3289,"rsi_14":39.85,"sma_20":17.57,"sma_60":17.42,"sma_120":17.58},{"date":"2024-11-27","open":14.71,"high":14.72,"low":14.7,"close":14.72,"volume":3885,"rsi_14":39.13,"sma_20":17.56,"sma_60":17.41,"sma_120":17.59},{"date":"2024-11-29","open":14.94,"high":14.94,"low":14.91,"close":14.91,"volume":217,"rsi_14":43.01,"sma_20":17.56,"sma_60":17.42,"sma_120":17.59},{"date":"2024-12-02","open":14.53,"high":14.96,"low":14.49,"close":14.96,"volume":1918,"rsi_14":39.38,"sma_20":17.57,"sma_60":17.42,"sma_120":17.6},{"date":"2024-12-03","open":14.96,"high":14.96,"low":14.7,"close":14.87,"volume":900,"rsi_14":38.85,"sma_20":17.56,"sma_60":17.42,"sma_120":17.6},{"date":"2024-12-04","open":14.93,"high":14.93,"low":14.62,"close":14.66,"volume":4713,"rsi_14":32.49,"sma_20":17.54,"sma_60":17.41,"sma_120":17.6},{"date":"2024-12-05","open":14.79,"high":14.79,"low":14.59,"close":14.59,"volume":517,"rsi_14":51.68,"sma_20":17.5,"sma_60":17.4,"sma_120":17.6},{"date":"2024-12-06","open":14.59,"high":14.96,"low":14.32,"close":14.63,"volume":2569,"rsi_14":42.66,"sma_20":17.46,"sma_60":17.39,"sma_120":17.6},{"date":"2024-12-09","open":14.7,"high":14.75,"low":14.7,"close":14.7,"volume":1170,"rsi_14":51.01,"sma_20":17.43,"sma_60":17.39,"sma_120":17.6},{"date":"2024-12-10","open":14.41,"high":14.88,"low":14.41,"close":14.7,"volume":2724,"rsi_14":54.62,"sma_20":17.38,"sma_60":17.38,"sma_120":17.6},{"date":"2024-12-11","open":14.7,"high":14.7,"low":14.7,"close":14.7,"volume":98,"rsi_14":54.62,"sma_20":17.34,"sma_60":17.38,"sma_120":17.61},{"date":"2024-12-12","open":14.92,"high":14.92,"low":14.83,"close":14.86,"volume":1833,"rsi_14":52.79,"sma_20":17.29,"sma_60":17.38,"sma_120":17.61},{"date":"2024-12-13","open":14.89,"high":14.89,"low":14.6,"close":14.73,"volume":2515,"rsi_14":46.03,"sma_20":17.3,"sma_60":17.38,"sma_120":17.61},{"date":"2024-12-16","open":14.73,"high":14.88,"low":14.7,"close":14.7,"volume":1807,"rsi_14":41.87,"sma_20":17.29,"sma_60":17.37,"sma_120":17.61},{"date":"2024-12-17","open":14.73,"high":14.75,"low":14.58,"close":14.58,"volume":3597,"rsi_14":44.59,"sma_20":17.29,"sma_60":17.37,"sma_120":17.6},{"date":"2024-12-18","open":14.61,"high":14.61,"low":14.58,"close":14.58,"volume":829,"rsi_14":43.78,"sma_20":17.29,"sma_60":17.37,"sma_120":17.6},{"date":"2024-12-19","open":14.6,"high":14.6,"low":14.58,"close":14.58,"volume":3569,"rsi_14":32.98,"sma_20":17.29,"sma_60":17.37,"sma_120":17.6},{"date":"2024-12-20","open":14.58,"high":14.58,"low":14.55,"close":14.58,"volume":15538,"rsi_14":28.9,"sma_20":17.27,"sma_60":17.37,"sma_120":17.6},{"date":"2024-12-23","open":14.5,"high":14.58,"low":14.5,"close":14.58,"volume":2320,"rsi_14":32.04,"sma_20":17.26,"sma_60":17.37,"sma_120":17.6},{"date":"2024-12-24","open":14.58,"high":14.79,"low":14.58,"close":14.79,"volume":222,"rsi_14":57.7,"sma_20":17.25,"sma_60":17.37,"sma_120":17.6},{"date":"2024-12-26","open":14.49,"high":14.52,"low":14.49,"close":14.52,"volume":701,"rsi_14":46.76,"sma_20":17.24,"sma_60":17.37,"sma_120":17.6},{"date":"2024-12-27","open":14.66,"high":14.66,"low":14.58,"close":14.58,"volume":631,"rsi_14":47.54,"sma_20":17.23,"sma_60":17.37,"sma_120":17.6},{"date":"2024-12-30","open":14.39,"high":14.7,"low":14.38,"close":14.49,"volume":27137,"rsi_14":39.84,"sma_20":17.21,"sma_60":17.37,"sma_120":17.6},{"date":"2024-12-31","open":14.53,"high":14.58,"low":14.35,"close":14.48,"volume":4349,"rsi_14":39.39,"sma_20":17.18,"sma_60":17.37,"sma_120":17.6},{"date":"2025-01-02","open":14.53,"high":14.53,"low":14.53,"close":14.53,"volume":344,"rsi_14":42.36,"sma_20":17.16,"sma_60":17.37,"sma_120":17.6},{"date":"2025-01-03","open":14.81,"high":14.82,"low":14.68,"close":14.82,"volume":1852,"rsi_14":48.64,"sma_20":17.17,"sma_60":17.37,"sma_120":17.6},{"date":"2025-01-06","open":14.56,"high":14.72,"low":14.56,"close":14.7,"volume":425,"rsi_14":49.05,"sma_20":17.18,"sma_60":17.36,"sma_120":17.59},{"date":"2025-01-07","open":14.7,"high":14.7,"low":14.7,"close":14.7,"volume":2296,"rsi_14":50.0,"sma_20":17.18,"sma_60":17.36,"sma_120":17.59},{"date":"2025-01-08","open":14.7,"high":14.83,"low":14.7,"close":14.71,"volume":1683,"rsi_14":56.21,"sma_20":17.18,"sma_60":17.37,"sma_120":17.59},{"date":"2025-01-10","open":14.73,"high":14.87,"low":14.73,"close":14.87,"volume":1188,"rsi_14":61.58,"sma_20":17.19,"sma_60":17.37,"sma_120":17.58},{"date":"2025-01-13","open":14.99,"high":15.0,"low":14.69,"close":14.71,"volume":4685,"rsi_14":54.85,"sma_20":17.19,"sma_60":17.37,"sma_120":17.56},{"date":"2025-01-14","open":14.58,"high":14.58,"low":14.58,"close":14.58,"volume":2807,"rsi_14":50.0,"sma_20":17.18,"sma_60":17.37,"sma_120":17.55},{"date":"2025-01-15","open":14.58,"high":15.02,"low":14.56,"close":14.56,"volume":15157,"rsi_14":49.45,"sma_20":17.17,"sma_60":17.37,"sma_120":17.53},{"date":"2025-01-16","open":14.58,"high":14.63,"low":14.53,"close":14.53,"volume":41302,"rsi_14":40.67,"sma_20":17.16,"sma_60":17.36,"sma_120":17.52},{"date":"2025-01-17","open":14.53,"high":14.58,"low":14.46,"close":14.56,"volume":4368,"rsi_14":51.71,"sma_20":17.15,"sma_60":17.35,"sma_120":17.51},{"date":"2025-01-21","open":14.58,"high":14.62,"low":14.44,"close":14.58,"volume":7328,"rsi_14":50.0,"sma_20":17.15,"sma_60":17.35,"sma_120":17.49},{"date":"2025-01-22","open":14.57,"high":14.58,"low":14.45,"close":14.53,"volume":4800,"rsi_14":52.01,"sma_20":17.15,"sma_60":17.34,"sma_120":17.48},{"date":"2025-01-23","open":14.53,"high":14.96,"low":14.49,"close":14.53,"volume":16768,"rsi_14":52.62,"sma_20":17.15,"sma_60":17.33,"sma_120":17.46},{"date":"2025-01-24","open":14.58,"high":14.58,"low":14.53,"close":14.58,"volume":5881,"rsi_14":52.07,"sma_20":17.15,"sma_60":17.33,"sma_120":17.45},{"date":"2025-01-27","open":14.58,"high":14.58,"low":14.52,"close":14.58,"volume":11140,"rsi_14":33.34,"sma_20":17.14,"sma_60":17.32,"sma_120":17.44},{"date":"2025-01-28","open":14.57,"high":14.58,"low":14.49,"close":14.53,"volume":7198,"rsi_14":37.18,"sma_20":17.14,"sma_60":17.32,"sma_120":17.42},{"date":"2025-01-29","open":14.57,"high":14.58,"low":14.57,"close":14.58,"volume":661,"rsi_14":40.97,"sma_20":17.14,"sma_60":17.31,"sma_120":17.41},{"date":"2025-01-30","open":14.58,"high":14.58,"low":14.54,"close":14.58,"volume":735,"rsi_14":40.25,"sma_20":17.14,"sma_60":17.3,"sma_120":17.39},{"date":"2025-01-31","open":14.58,"high":14.58,"low":14.53,"close":14.54,"volume":3668,"rsi_14":22.07,"sma_20":17.15,"sma_60":17.3,"sma_120":17.38},{"date":"2025-02-03","open":14.46,"high":14.58,"low":14.46,"close":14.52,"volume":4835,"rsi_14":28.85,"sma_20":17.15,"sma_60":17.29,"sma_120":17.37},{"date":"2025-02-04","open":14.57,"high":14.58,"low":14.57,"close":14.58,"volume":2805,"rsi_14":50.0,"sma_20":17.13,"sma_60":17.28,"sma_120":17.35},{"date":"2025-02-05","open":14.58,"high":14.8,"low":14.57,"close":14.8,"volume":2249,"rsi_14":71.21,"sma_20":17.14,"sma_60":17.27,"sma_120":17.34},{"date":"2025-02-06","open":14.66,"high":14.92,"low":14.62,"close":14.91,"volume":2182,"rsi_14":79.12,"sma_20":17.15,"sma_60":17.26,"sma_120":17.34},{"date":"2025-02-07","open":14.7,"high":14.7,"low":14.67,"close":14.68,"volume":2143,"rsi_14":56.67,"sma_20":17.15,"sma_60":17.25,"sma_120":17.33},{"date":"2025-02-10","open":14.7,"high":14.92,"low":14.7,"close":14.92,"volume":1835,"rsi_14":65.71,"sma_20":17.15,"sma_60":17.24,"sma_120":17.33},{"date":"2025-02-11","open":14.64,"high":14.89,"low":14.64,"close":14.83,"volume":3549,"rsi_14":63.15,"sma_20":17.16,"sma_60":17.23,"sma_120":17.33},{"date":"2025-02-12","open":14.83,"high":14.84,"low":14.79,"close":14.8,"volume":1666,"rsi_14":61.37,"sma_20":17.17,"sma_60":17.21,"sma_120":17.32},{"date":"2025-02-13","open":14.85,"high":14.85,"low":14.7,"close":14.85,"volume":2008,"rsi_14":61.65,"sma_20":17.19,"sma_60":17.22,"sma_120":17.32},{"date":"2025-02-14","open":14.93,"high":15.02,"low":14.9,"close":14.9,"volume":5695,"rsi_14":46.69,"sma_20":17.18,"sma_60":17.21,"sma_120":17.32},{"date":"2025-02-18","open":15.1,"high":15.1,"low":14.87,"close":14.87,"volume":2134,"rsi_14":47.21,"sma_20":17.18,"sma_60":17.21,"sma_120":17.31},{"date":"2025-02-19","open":14.92,"high":15.1,"low":14.87,"close":15.1,"volume":4128,"rsi_14":52.75,"sma_20":17.18,"sma_60":17.21,"sma_120":17.31},{"date":"2025-02-20","open":14.87,"high":15.19,"low":14.87,"close":15.19,"volume":1448,"rsi_14":54.99,"sma_20":17.2,"sma_60":17.21,"sma_120":17.31},{"date":"2025-02-21","open":14.93,"high":14.94,"low":14.93,"close":14.94,"volume":690,"rsi_14":49.15,"sma_20":17.19,"sma_60":17.21,"sma_120":17.31},{"date":"2025-02-24","open":15.04,"high":15.19,"low":15.04,"close":15.16,"volume":2031,"rsi_14":54.45,"sma_20":17.2,"sma_60":17.2,"sma_120":17.31},{"date":"2025-02-25","open":15.18,"high":15.18,"low":15.05,"close":15.1,"volume":3031,"rsi_14":52.09,"sma_20":17.21,"sma_60":17.2,"sma_120":17.31},{"date":"2025-02-26","open":15.14,"high":15.34,"low":15.09,"close":15.09,"volume":2571,"rsi_14":46.57,"sma_20":17.22,"sma_60":17.2,"sma_120":17.31},{"date":"2025-02-27","open":15.16,"high":15.36,"low":15.09,"close":15.23,"volume":975,"rsi_14":46.88,"sma_20":17.23,"sma_60":17.2,"sma_120":17.31},{"date":"2025-02-28","open":15.09,"high":15.09,"low":15.09,"close":15.09,"volume":334,"rsi_14":49.55,"sma_20":17.23,"sma_60":17.19,"sma_120":17.31},{"date":"2025-03-03","open":15.07,"high":15.14,"low":15.05,"close":15.05,"volume":2144,"rsi_14":41.21,"sma_20":17.24,"sma_60":17.19,"sma_120":17.31},{"date":"2025-03-04","open":15.03,"high":15.18,"low":15.03,"close":15.18,"volume":2574,"rsi_14":47.59,"sma_20":17.25,"sma_60":17.19,"sma_120":17.3},{"date":"2025-03-05","open":15.15,"high":15.18,"low":15.09,"close":15.09,"volume":2022,"rsi_14":46.19,"sma_20":17.26,"sma_60":17.19,"sma_120":17.3},{"date":"2025-03-06","open":15.07,"high":15.18,"low":15.07,"close":15.17,"volume":2214,"rsi_14":46.99,"sma_20":17.25,"sma_60":17.19,"sma_120":17.29},{"date":"2025-03-07","open":15.16,"high":15.18,"low":15.16,"close":15.18,"volume":723,"rsi_14":59.31,"sma_20":17.24,"sma_60":17.19,"sma_120":17.29},{"date":"2025-03-10","open":15.34,"high":15.34,"low":15.34,"close":15.34,"volume":357,"rsi_14":64.33,"sma_20":17.25,"sma_60":17.19,"sma_120":17.29},{"date":"2025-03-11","open":15.34,"high":15.34,"low":15.34,"close":15.34,"volume":104,"rsi_14":58.49,"sma_20":17.25,"sma_60":17.2,"sma_120":17.29},{"date":"2025-03-12","open":15.23,"high":15.3,"low":15.02,"close":15.3,"volume":1272,"rsi_14":54.25,"sma_20":17.26,"sma_60":17.2,"sma_120":17.29},{"date":"2025-03-13","open":15.52,"high":15.52,"low":15.52,"close":15.52,"volume":1050,"rsi_14":72.3,"sma_20":17.27,"sma_60":17.21,"sma_120":17.29},{"date":"2025-03-14","open":15.78,"high":15.78,"low":15.36,"close":15.36,"volume":989,"rsi_14":58.16,"sma_20":17.28,"sma_60":17.21,"sma_120":17.29},{"date":"2025-03-17","open":15.36,"high":15.36,"low":15.07,"close":15.12,"volume":2143,"rsi_14":50.69,"sma_20":17.29,"sma_60":17.21,"sma_120":17.29},{"date":"2025-03-18","open":15.33,"high":15.33,"low":15.25,"close":15.25,"volume":1855,"rsi_14":55.11,"sma_20":17.31,"sma_60":17.21,"sma_120":17.29},{"date":"2025-03-19","open":15.18,"high":15.18,"low":15.06,"close":15.12,"volume":1224,"rsi_14":46.59,"sma_20":17.31,"sma_60":17.22,"sma_120":17.29},{"date":"2025-03-20","open":15.12,"high":15.12,"low":15.12,"close":15.12,"volume":66,"rsi_14":50.93,"sma_20":17.31,"sma_60":17.22,"sma_120":17.29},{"date":"2025-03-21","open":15.2,"high":15.27,"low":15.19,"close":15.2,"volume":2617,"rsi_14":55.15,"sma_20":17.32,"sma_60":17.22,"sma_120":17.29},{"date":"2025-03-24","open":15.25,"high":15.25,"low":15.16,"close":15.16,"volume":539,"rsi_14":49.19,"sma_20":17.32,"sma_60":17.22,"sma_120":17.29},{"date":"2025-03-25","open":15.14,"high":15.14,"low":15.14,"close":15.14,"volume":1766,"rsi_14":51.7,"sma_20":17.32,"sma_60":17.22,"sma_120":17.3},{"date":"2025-03-26","open":15.04,"high":15.12,"low":14.79,"close":14.92,"volume":3763,"rsi_14":41.04,"sma_20":17.31,"sma_60":17.22,"sma_120":17.3},{"date":"2025-03-27","open":14.8,"high":15.22,"low":14.8,"close":15.15,"volume":2380,"rsi_14":49.06,"sma_20":17.31,"sma_60":17.22,"sma_120":17.3},{"date":"2025-03-28","open":15.15,"high":15.15,"low":15.15,"close":15.15,"volume":20,"rsi_14":43.53,"sma_20":17.31,"sma_60":17.23,"sma_120":17.3},{"date":"2025-03-31","open":15.09,"high":15.09,"low":14.98,"close":14.98,"volume":599,"rsi_14":39.26,"sma_20":17.31,"sma_60":17.23,"sma_120":17.3},{"date":"2025-04-01","open":14.98,"high":14.98,"low":14.98,"close":14.98,"volume":154,"rsi_14":40.11,"sma_20":17.3,"sma_60":17.23,"sma_120":17.3},{"date":"2025-04-02","open":14.87,"high":14.87,"low":14.87,"close":14.87,"volume":249,"rsi_14":28.9,"sma_20":17.29,"sma_60":17.22,"sma_120":17.3},{"date":"2025-04-03","open":14.9,"high":14.9,"low":14.73,"close":14.74,"volume":2298,"rsi_14":29.41,"sma_20":17.26,"sma_60":17.22,"sma_120":17.29},{"date":"2025-04-04","open":14.48,"high":14.7,"low":14.13,"close":14.18,"volume":6221,"rsi_14":24.15,"sma_20":17.2,"sma_60":17.2,"sma_120":17.28},{"date":"2025-04-07","open":13.6,"high":14.04,"low":13.5,"close":13.5,"volume":753,"rsi_14":12.96,"sma_20":17.1,"sma_60":17.17,"sma_120":17.27},{"date":"2025-04-08","open":13.82,"high":13.82,"low":12.61,"close":13.6,"volume":8684,"rsi_14":17.6,"sma_20":17.0,"sma_60":17.13,"sma_120":17.25},{"date":"2025-04-09","open":13.52,"high":13.8,"low":13.52,"close":13.8,"volume":1968,"rsi_14":23.88,"sma_20":16.91,"sma_60":17.11,"sma_120":17.24},{"date":"2025-04-10","open":14.45,"high":14.57,"low":13.57,"close":14.04,"volume":66989,"rsi_14":28.57,"sma_20":16.83,"sma_60":17.09,"sma_120":17.23},{"date":"2025-04-11","open":14.04,"high":14.74,"low":13.83,"close":14.39,"volume":40641,"rsi_14":37.26,"sma_20":16.77,"sma_60":17.08,"sma_120":17.22},{"date":"2025-04-14","open":14.08,"high":15.01,"low":14.08,"close":14.93,"volume":6494,"rsi_14":47.09,"sma_20":16.76,"sma_60":17.08,"sma_120":17.22},{"date":"2025-04-15","open":14.38,"high":14.66,"low":13.18,"close":14.66,"volume":2206,"rsi_14":46.45,"sma_20":16.73,"sma_60":17.07,"sma_120":17.21},{"date":"2025-04-16","open":13.95,"high":13.95,"low":13.95,"close":13.95,"volume":447,"rsi_14":35.32,"sma_20":16.66,"sma_60":17.05,"sma_120":17.2},{"date":"2025-04-17","open":13.73,"high":14.48,"low":13.73,"close":14.43,"volume":1529,"rsi_14":42.05,"sma_20":16.62,"sma_60":17.04,"sma_120":17.19},{"date":"2025-04-21","open":14.54,"high":14.54,"low":14.3,"close":14.36,"volume":1902,"rsi_14":42.94,"sma_20":16.58,"sma_60":17.03,"sma_120":17.18},{"date":"2025-04-22","open":14.91,"high":14.92,"low":14.91,"close":14.92,"volume":743,"rsi_14":49.34,"sma_20":16.56,"sma_60":17.03,"sma_120":17.18},{"date":"2025-04-23","open":14.95,"high":15.04,"low":14.92,"close":15.03,"volume":2668,"rsi_14":51.58,"sma_20":16.56,"sma_60":17.03,"sma_120":17.18},{"date":"2025-04-24","open":15.06,"high":15.23,"low":15.06,"close":15.18,"volume":3174,"rsi_14":54.36,"sma_20":16.57,"sma_60":17.03,"sma_120":17.17},{"date":"2025-04-25","open":15.22,"high":15.23,"low":15.21,"close":15.23,"volume":2769,"rsi_14":61.58,"sma_20":16.58,"sma_60":17.04,"sma_120":17.17},{"date":"2025-04-28","open":15.09,"high":15.09,"low":15.09,"close":15.09,"volume":1192,"rsi_14":70.18,"sma_20":16.57,"sma_60":17.04,"sma_120":17.17},{"date":"2025-04-29","open":15.23,"high":15.23,"low":15.2,"close":15.2,"volume":530,"rsi_14":70.19,"sma_20":16.59,"sma_60":17.04,"sma_120":17.17},{"date":"2025-04-30","open":15.2,"high":15.2,"low":15.2,"close":15.2,"volume":1420,"rsi_14":68.65,"sma_20":16.6,"sma_60":17.05,"sma_120":17.17},{"date":"2025-05-01","open":15.24,"high":15.26,"low":15.18,"close":15.26,"volume":7929,"rsi_14":67.0,"sma_20":16.62,"sma_60":17.05,"sma_120":17.17},{"date":"2025-05-02","open":15.32,"high":16.04,"low":15.18,"close":15.82,"volume":6188,"rsi_14":68.87,"sma_20":16.68,"sma_60":17.06,"sma_120":17.17},{"date":"2025-05-05","open":15.8,"high":15.8,"low":15.17,"close":15.17,"volume":6168,"rsi_14":53.04,"sma_20":16.74,"sma_60":17.06,"sma_120":17.16},{"date":"2025-05-06","open":15.36,"high":15.58,"low":15.21,"close":15.58,"volume":4039,"rsi_14":61.29,"sma_20":16.86,"sma_60":17.07,"sma_120":17.16},{"date":"2025-05-07","open":15.5,"high":15.5,"low":15.42,"close":15.44,"volume":3356,"rsi_14":71.55,"sma_20":16.96,"sma_60":17.07,"sma_120":17.16},{"date":"2025-05-08","open":15.49,"high":15.49,"low":15.44,"close":15.44,"volume":2222,"rsi_14":66.86,"sma_20":17.05,"sma_60":17.07,"sma_120":17.15},{"date":"2025-05-09","open":15.39,"high":15.49,"low":15.31,"close":15.31,"volume":2225,"rsi_14":65.69,"sma_20":17.13,"sma_60":17.08,"sma_120":17.14},{"date":"2025-05-12","open":15.99,"high":15.99,"low":15.36,"close":15.79,"volume":10037,"rsi_14":64.66,"sma_20":17.21,"sma_60":17.09,"sma_120":17.15},{"date":"2025-05-13","open":15.37,"high":15.71,"low":15.36,"close":15.57,"volume":8182,"rsi_14":58.8,"sma_20":17.24,"sma_60":17.1,"sma_120":17.15},{"date":"2025-05-14","open":15.62,"high":15.62,"low":14.83,"close":15.4,"volume":3787,"rsi_14":46.89,"sma_20":17.26,"sma_60":17.1,"sma_120":17.15},{"date":"2025-05-15","open":15.4,"high":15.71,"low":15.4,"close":15.5,"volume":1766,"rsi_14":47.67,"sma_20":17.32,"sma_60":17.1,"sma_120":17.15},{"date":"2025-05-16","open":15.51,"high":15.77,"low":15.43,"close":15.43,"volume":1489,"rsi_14":48.62,"sma_20":17.36,"sma_60":17.1,"sma_120":17.15},{"date":"2025-05-19","open":15.64,"high":15.64,"low":14.7,"close":14.7,"volume":4179,"rsi_14":38.9,"sma_20":17.35,"sma_60":17.08,"sma_120":17.14},{"date":"2025-05-20","open":15.35,"high":15.38,"low":15.06,"close":15.2,"volume":14315,"rsi_14":45.32,"sma_20":17.34,"sma_60":17.08,"sma_120":17.14},{"date":"2025-05-21","open":15.2,"high":15.2,"low":15.2,"close":15.2,"volume":38,"rsi_14":44.63,"sma_20":17.33,"sma_60":17.07,"sma_120":17.13},{"date":"2025-05-22","open":15.2,"high":15.2,"low":15.2,"close":15.2,"volume":63,"rsi_14":36.74,"sma_20":17.3,"sma_60":17.06,"sma_120":17.13},{"date":"2025-05-23","open":15.2,"high":15.2,"low":15.2,"close":15.2,"volume":131,"rsi_14":43.97,"sma_20":17.28,"sma_60":17.05,"sma_120":17.13},{"date":"2025-05-27","open":15.13,"high":15.63,"low":15.13,"close":15.44,"volume":1292,"rsi_14":40.94,"sma_20":17.27,"sma_60":17.05,"sma_120":17.12},{"date":"2025-05-28","open":15.43,"high":15.6,"low":15.39,"close":15.53,"volume":5605,"rsi_14":44.35,"sma_20":17.27,"sma_60":17.05,"sma_120":17.12},{"date":"2025-05-29","open":15.54,"high":15.61,"low":15.54,"close":15.55,"volume":1350,"rsi_14":44.78,"sma_20":17.26,"sma_60":17.05,"sma_120":17.12},{"date":"2025-05-30","open":15.54,"high":15.58,"low":15.46,"close":15.58,"volume":1501,"rsi_14":47.12,"sma_20":17.26,"sma_60":17.05,"sma_120":17.12},{"date":"2025-06-02","open":15.31,"high":15.31,"low":15.04,"close":15.11,"volume":4965,"rsi_14":31.61,"sma_20":17.19,"sma_60":17.04,"sma_120":17.12},{"date":"2025-06-03","open":15.11,"high":15.11,"low":15.11,"close":15.11,"volume":22,"rsi_14":34.05,"sma_20":17.16,"sma_60":17.03,"sma_120":17.11},{"date":"2025-06-04","open":15.63,"high":15.63,"low":15.63,"close":15.63,"volume":279,"rsi_14":54.24,"sma_20":17.14,"sma_60":17.03,"sma_120":17.11},{"date":"2025-06-05","open":15.38,"high":15.38,"low":15.35,"close":15.35,"volume":314,"rsi_14":47.55,"sma_20":17.11,"sma_60":17.02,"sma_120":17.11},{"date":"2025-06-06","open":15.75,"high":15.8,"low":15.75,"close":15.77,"volume":744,"rsi_14":55.06,"sma_20":17.1,"sma_60":17.02,"sma_120":17.11},{"date":"2025-06-09","open":15.62,"high":15.8,"low":15.62,"close":15.8,"volume":451,"rsi_14":71.14,"sma_20":17.11,"sma_60":17.02,"sma_120":17.11},{"date":"2025-06-10","open":15.35,"high":15.76,"low":15.35,"close":15.76,"volume":2945,"rsi_14":63.0,"sma_20":17.08,"sma_60":17.02,"sma_120":17.11},{"date":"2025-06-11","open":15.69,"high":15.76,"low":15.64,"close":15.64,"volume":1211,"rsi_14":59.74,"sma_20":17.06,"sma_60":17.02,"sma_120":17.12},{"date":"2025-06-12","open":15.67,"high":15.76,"low":15.64,"close":15.75,"volume":1620,"rsi_14":61.57,"sma_20":17.08,"sma_60":17.02,"sma_120":17.12},{"date":"2025-06-13","open":15.62,"high":15.76,"low":15.35,"close":15.35,"volume":1886,"rsi_14":52.76,"sma_20":17.07,"sma_60":17.02,"sma_120":17.12},{"date":"2025-06-16","open":15.59,"high":15.67,"low":15.44,"close":15.59,"volume":2008,"rsi_14":52.65,"sma_20":17.08,"sma_60":17.02,"sma_120":17.12},{"date":"2025-06-17","open":15.44,"high":15.67,"low":15.44,"close":15.67,"volume":2799,"rsi_14":52.45,"sma_20":17.13,"sma_60":17.02,"sma_120":17.12},{"date":"2025-06-18","open":14.83,"high":15.34,"low":14.28,"close":15.34,"volume":2155,"rsi_14":46.61,"sma_20":17.14,"sma_60":17.02,"sma_120":17.12},{"date":"2025-06-20","open":15.34,"high":15.34,"low":15.34,"close":15.34,"volume":1,"rsi_14":46.09,"sma_20":17.15,"sma_60":17.01,"sma_120":17.12},{"date":"2025-06-23","open":15.59,"high":15.59,"low":15.31,"close":15.31,"volume":1105,"rsi_14":53.82,"sma_20":17.15,"sma_60":17.01,"sma_120":17.12},{"date":"2025-06-24","open":15.46,"high":15.46,"low":15.33,"close":15.33,"volume":712,"rsi_14":54.32,"sma_20":17.16,"sma_60":17.01,"sma_120":17.12},{"date":"2025-06-25","open":15.41,"high":15.41,"low":15.41,"close":15.41,"volume":240,"rsi_14":45.04,"sma_20":17.16,"sma_60":17.0,"sma_120":17.12},{"date":"2025-06-26","open":15.61,"high":15.66,"low":15.61,"close":15.66,"volume":1031,"rsi_14":57.14,"sma_20":17.17,"sma_60":17.01,"sma_120":17.12},{"date":"2025-06-27","open":15.6,"high":15.6,"low":15.42,"close":15.42,"volume":5818,"rsi_14":41.28,"sma_20":17.16,"sma_60":17.01,"sma_120":17.12},{"date":"2025-06-30","open":15.49,"high":15.49,"low":15.45,"close":15.46,"volume":2062,"rsi_14":41.28,"sma_20":17.15,"sma_60":17.01,"sma_120":17.12},{"date":"2025-07-01","open":15.62,"high":15.62,"low":15.56,"close":15.56,"volume":751,"rsi_14":45.03,"sma_20":17.18,"sma_60":17.02,"sma_120":17.12},{"date":"2025-07-02","open":15.47,"high":15.47,"low":15.47,"close":15.47,"volume":327,"rsi_14":45.69,"sma_20":17.2,"sma_60":17.03,"sma_120":17.12},{"date":"2025-07-03","open":15.58,"high":15.58,"low":15.5,"close":15.5,"volume":755,"rsi_14":43.38,"sma_20":17.19,"sma_60":17.06,"sma_120":17.11},{"date":"2025-07-07","open":15.58,"high":15.58,"low":15.58,"close":15.58,"volume":411,"rsi_14":57.08,"sma_20":17.2,"sma_60":17.09,"sma_120":17.11},{"date":"2025-07-08","open":15.58,"high":15.58,"low":15.58,"close":15.58,"volume":50,"rsi_14":49.58,"sma_20":17.19,"sma_60":17.12,"sma_120":17.11},{"date":"2025-07-09","open":15.65,"high":15.67,"low":15.53,"close":15.53,"volume":4315,"rsi_14":44.88,"sma_20":17.18,"sma_60":17.14,"sma_120":17.11},{"date":"2025-07-10","open":15.61,"high":15.71,"low":15.61,"close":15.7,"volume":1911,"rsi_14":65.44,"sma_20":17.18,"sma_60":17.15,"sma_120":17.12},{"date":"2025-07-11","open":15.58,"high":15.69,"low":15.58,"close":15.59,"volume":2720,"rsi_14":59.47,"sma_20":17.17,"sma_60":17.16,"sma_120":17.12},{"date":"2025-07-14","open":15.69,"high":15.7,"low":15.59,"close":15.63,"volume":7816,"rsi_14":62.43,"sma_20":17.17,"sma_60":17.17,"sma_120":17.12},{"date":"2025-07-15","open":15.78,"high":16.02,"low":15.58,"close":15.58,"volume":12082,"rsi_14":59.22,"sma_20":17.18,"sma_60":17.19,"sma_120":17.12},{"date":"2025-07-16","open":15.87,"high":16.51,"low":15.85,"close":16.47,"volume":2047,"rsi_14":74.81,"sma_20":17.23,"sma_60":17.22,"sma_120":17.13},{"date":"2025-07-17","open":16.24,"high":16.29,"low":15.7,"close":15.7,"volume":5078,"rsi_14":50.77,"sma_20":17.23,"sma_60":17.24,"sma_120":17.13},{"date":"2025-07-18","open":15.96,"high":16.21,"low":15.63,"close":15.64,"volume":1751,"rsi_14":54.38,"sma_20":17.24,"sma_60":17.24,"sma_120":17.14},{"date":"2025-07-21","open":15.71,"high":16.19,"low":15.71,"close":16.16,"volume":1300,"rsi_14":61.82,"sma_20":17.29,"sma_60":17.26,"sma_120":17.14},{"date":"2025-07-22","open":16.15,"high":16.91,"low":16.15,"close":16.9,"volume":2791,"rsi_14":68.68,"sma_20":17.38,"sma_60":17.28,"sma_120":17.16},{"date":"2025-07-23","open":16.9,"high":16.9,"low":16.9,"close":16.9,"volume":223,"rsi_14":70.22,"sma_20":17.47,"sma_60":17.3,"sma_120":17.17},{"date":"2025-07-24","open":16.48,"high":16.9,"low":16.48,"close":16.78,"volume":1744,"rsi_14":67.72,"sma_20":17.54,"sma_60":17.32,"sma_120":17.18},{"date":"2025-07-25","open":16.76,"high":17.23,"low":16.76,"close":17.23,"volume":1835,"rsi_14":70.71,"sma_20":17.63,"sma_60":17.35,"sma_120":17.2},{"date":"2025-07-28","open":16.6,"high":16.6,"low":16.6,"close":16.6,"volume":410,"rsi_14":61.04,"sma_20":17.69,"sma_60":17.37,"sma_120":17.21},{"date":"2025-07-29","open":16.07,"high":16.07,"low":15.78,"close":15.78,"volume":1603,"rsi_14":56.82,"sma_20":17.73,"sma_60":17.38,"sma_120":17.22},{"date":"2025-07-30","open":16.24,"high":16.28,"low":16.24,"close":16.28,"volume":727,"rsi_14":59.54,"sma_20":17.8,"sma_60":17.39,"sma_120":17.23},{"date":"2025-07-31","open":16.28,"high":16.28,"low":16.28,"close":16.28,"volume":160,"rsi_14":60.89,"sma_20":17.87,"sma_60":17.41,"sma_120":17.24},{"date":"2025-08-01","open":16.06,"high":16.06,"low":16.06,"close":16.06,"volume":1075,"rsi_14":58.03,"sma_20":17.92,"sma_60":17.42,"sma_120":17.24},{"date":"2025-08-04","open":16.07,"high":16.07,"low":16.07,"close":16.07,"volume":430,"rsi_14":58.65,"sma_20":17.97,"sma_60":17.43,"sma_120":17.25},{"date":"2025-08-05","open":16.07,"high":16.07,"low":16.07,"close":16.07,"volume":23,"rsi_14":50.33,"sma_20":18.02,"sma_60":17.44,"sma_120":17.26},{"date":"2025-08-06","open":16.45,"high":16.47,"low":16.26,"close":16.28,"volume":3847,"rsi_14":63.17,"sma_20":18.09,"sma_60":17.46,"sma_120":17.27},{"date":"2025-08-07","open":16.7,"high":16.7,"low":16.22,"close":16.22,"volume":1586,"rsi_14":63.12,"sma_20":18.14,"sma_60":17.47,"sma_120":17.28},{"date":"2025-08-08","open":16.22,"high":16.22,"low":16.22,"close":16.22,"volume":182,"rsi_14":57.44,"sma_20":18.2,"sma_60":17.48,"sma_120":17.29},{"date":"2025-08-11","open":16.64,"high":16.74,"low":16.21,"close":16.22,"volume":8946,"rsi_14":45.34,"sma_20":18.26,"sma_60":17.5,"sma_120":17.3},{"date":"2025-08-12","open":16.51,"high":16.94,"low":16.41,"close":16.64,"volume":3677,"rsi_14":53.12,"sma_20":18.34,"sma_60":17.53,"sma_120":17.31},{"date":"2025-08-13","open":16.96,"high":17.19,"low":16.66,"close":16.67,"volume":7199,"rsi_14":55.73,"sma_20":18.38,"sma_60":17.56,"sma_120":17.33},{"date":"2025-08-14","open":15.86,"high":16.64,"low":15.86,"close":16.64,"volume":6805,"rsi_14":40.03,"sma_20":18.43,"sma_60":17.6,"sma_120":17.34},{"date":"2025-08-15","open":17.39,"high":17.39,"low":17.39,"close":17.39,"volume":468,"rsi_14":62.65,"sma_20":18.53,"sma_60":17.64,"sma_120":17.36},{"date":"2025-08-18","open":17.25,"high":17.25,"low":16.64,"close":16.65,"volume":1299,"rsi_14":56.28,"sma_20":18.55,"sma_60":17.66,"sma_120":17.37},{"date":"2025-08-19","open":16.69,"high":16.75,"low":16.69,"close":16.75,"volume":1362,"rsi_14":50.59,"sma_20":18.55,"sma_60":17.69,"sma_120":17.38},{"date":"2025-08-20","open":16.89,"high":16.95,"low":16.71,"close":16.71,"volume":4146,"rsi_14":49.85,"sma_20":18.54,"sma_60":17.72,"sma_120":17.39},{"date":"2025-08-21","open":17.1,"high":17.25,"low":17.1,"close":17.25,"volume":1042,"rsi_14":61.09,"sma_20":18.56,"sma_60":17.75,"sma_120":17.4},{"date":"2025-08-22","open":16.94,"high":17.21,"low":16.94,"close":16.94,"volume":5913,"rsi_14":55.95,"sma_20":18.55,"sma_60":17.78,"sma_120":17.42},{"date":"2025-08-25","open":16.81,"high":17.16,"low":16.81,"close":17.16,"volume":1625,"rsi_14":58.38,"sma_20":18.58,"sma_60":17.81,"sma_120":17.43},{"date":"2025-08-26","open":16.84,"high":17.48,"low":16.83,"close":16.84,"volume":2672,"rsi_14":51.48,"sma_20":18.61,"sma_60":17.83,"sma_120":17.44},{"date":"2025-08-27","open":16.9,"high":17.16,"low":16.9,"close":17.03,"volume":1787,"rsi_14":54.4,"sma_20":18.63,"sma_60":17.87,"sma_120":17.46},{"date":"2025-08-28","open":17.3,"high":17.43,"low":17.17,"close":17.39,"volume":4093,"rsi_14":58.01,"sma_20":18.67,"sma_60":17.91,"sma_120":17.47},{"date":"2025-08-29","open":17.51,"high":17.51,"low":17.22,"close":17.22,"volume":1349,"rsi_14":55.9,"sma_20":18.71,"sma_60":17.94,"sma_120":17.49},{"date":"2025-09-02","open":17.51,"high":17.51,"low":16.99,"close":17.03,"volume":4545,"rsi_14":49.35,"sma_20":18.73,"sma_60":17.97,"sma_120":17.5},{"date":"2025-09-03","open":17.03,"high":17.03,"low":17.03,"close":17.03,"volume":62,"rsi_14":48.99,"sma_20":18.76,"sma_60":17.99,"sma_120":17.51},{"date":"2025-09-04","open":17.49,"high":17.49,"low":17.25,"close":17.25,"volume":448,"rsi_14":57.41,"sma_20":18.79,"sma_60":18.02,"sma_120":17.52},{"date":"2025-09-05","open":17.25,"high":17.39,"low":17.25,"close":17.38,"volume":1319,"rsi_14":49.87,"sma_20":18.83,"sma_60":18.05,"sma_120":17.54},{"date":"2025-09-08","open":17.38,"high":17.38,"low":17.32,"close":17.32,"volume":1307,"rsi_14":61.85,"sma_20":18.87,"sma_60":18.08,"sma_120":17.55},{"date":"2025-09-09","open":17.39,"high":17.46,"low":17.39,"close":17.4,"volume":2788,"rsi_14":61.43,"sma_20":18.91,"sma_60":18.11,"sma_120":17.57},{"date":"2025-09-10","open":17.26,"high":17.34,"low":17.26,"close":17.34,"volume":3000,"rsi_14":61.3,"sma_20":18.92,"sma_60":18.15,"sma_120":17.58},{"date":"2025-09-11","open":17.34,"high":17.34,"low":17.34,"close":17.34,"volume":52,"rsi_14":52.06,"sma_20":18.94,"sma_60":18.18,"sma_120":17.6},{"date":"2025-09-12","open":17.32,"high":17.39,"low":17.26,"close":17.26,"volume":1086,"rsi_14":57.72,"sma_20":18.97,"sma_60":18.21,"sma_120":17.61},{"date":"2025-09-15","open":17.47,"high":17.5,"low":17.26,"close":17.5,"volume":3756,"rsi_14":58.27,"sma_20":18.98,"sma_60":18.25,"sma_120":17.63},{"date":"2025-09-16","open":17.51,"high":17.51,"low":17.48,"close":17.48,"volume":664,"rsi_14":67.7,"sma_20":19.02,"sma_60":18.29,"sma_120":17.65},{"date":"2025-09-17","open":17.48,"high":17.48,"low":17.48,"close":17.48,"volume":93,"rsi_14":63.97,"sma_20":19.06,"sma_60":18.33,"sma_120":17.67},{"date":"2025-09-18","open":17.41,"high":17.41,"low":17.36,"close":17.37,"volume":834,"rsi_14":49.33,"sma_20":19.1,"sma_60":18.37,"sma_120":17.69},{"date":"2025-09-19","open":17.34,"high":17.39,"low":17.34,"close":17.36,"volume":1217,"rsi_14":55.99,"sma_20":19.11,"sma_60":18.4,"sma_120":17.7},{"date":"2025-09-22","open":17.46,"high":17.46,"low":17.38,"close":17.38,"volume":335,"rsi_14":66.98,"sma_20":19.13,"sma_60":18.43,"sma_120":17.72},{"date":"2025-09-23","open":17.38,"high":17.38,"low":17.38,"close":17.38,"volume":227,"rsi_14":66.98,"sma_20":19.14,"sma_60":18.47,"sma_120":17.74},{"date":"2025-09-24","open":17.43,"high":17.43,"low":17.17,"close":17.19,"volume":2308,"rsi_14":46.85,"sma_20":19.16,"sma_60":18.5,"sma_120":17.76},{"date":"2025-09-25","open":17.34,"high":17.34,"low":17.34,"close":17.34,"volume":295,"rsi_14":48.16,"sma_20":19.18,"sma_60":18.53,"sma_120":17.78},{"date":"2025-09-26","open":17.44,"high":17.47,"low":17.21,"close":17.21,"volume":585,"rsi_14":45.26,"sma_20":19.17,"sma_60":18.57,"sma_120":17.8},{"date":"2025-09-29","open":17.34,"high":17.34,"low":17.18,"close":17.18,"volume":1716,"rsi_14":39.89,"sma_20":19.17,"sma_60":18.6,"sma_120":17.83},{"date":"2025-09-30","open":17.18,"high":17.46,"low":17.17,"close":17.46,"volume":805,"rsi_14":54.48,"sma_20":19.19,"sma_60":18.63,"sma_120":17.86},{"date":"2025-10-01","open":17.26,"high":17.36,"low":17.19,"close":17.36,"volume":1074,"rsi_14":50.66,"sma_20":19.21,"sma_60":18.67,"sma_120":17.89},{"date":"2025-10-02","open":17.36,"high":17.36,"low":17.36,"close":17.36,"volume":16,"rsi_14":53.99,"sma_20":19.21,"sma_60":18.7,"sma_120":17.92},{"date":"2025-10-03","open":17.18,"high":17.18,"low":17.18,"close":17.18,"volume":232,"rsi_14":36.74,"sma_20":19.2,"sma_60":18.73,"sma_120":17.94},{"date":"2025-10-06","open":17.18,"high":17.18,"low":17.18,"close":17.18,"volume":25,"rsi_14":37.56,"sma_20":19.2,"sma_60":18.76,"sma_120":17.96},{"date":"2025-10-07","open":16.93,"high":16.93,"low":16.93,"close":16.93,"volume":1757,"rsi_14":31.02,"sma_20":19.17,"sma_60":18.78,"sma_120":17.97},{"date":"2025-10-08","open":17.03,"high":17.03,"low":17.03,"close":17.03,"volume":210,"rsi_14":38.49,"sma_20":19.15,"sma_60":18.81,"sma_120":18.0},{"date":"2025-10-09","open":17.29,"high":17.29,"low":17.29,"close":17.29,"volume":401,"rsi_14":47.88,"sma_20":19.15,"sma_60":18.82,"sma_120":18.02},{"date":"2025-10-10","open":17.3,"high":17.38,"low":17.3,"close":17.38,"volume":605,"rsi_14":49.91,"sma_20":19.16,"sma_60":18.85,"sma_120":18.04},{"date":"2025-10-13","open":17.39,"high":17.39,"low":17.18,"close":17.18,"volume":774,"rsi_14":44.85,"sma_20":19.14,"sma_60":18.88,"sma_120":18.06},{"date":"2025-10-14","open":17.22,"high":17.22,"low":17.22,"close":17.22,"volume":197,"rsi_14":50.99,"sma_20":19.12,"sma_60":18.9,"sma_120":18.08},{"date":"2025-10-15","open":17.22,"high":17.22,"low":17.22,"close":17.22,"volume":40,"rsi_14":46.5,"sma_20":19.11,"sma_60":18.91,"sma_120":18.09},{"date":"2025-10-16","open":17.3,"high":17.3,"low":17.3,"close":17.3,"volume":312,"rsi_14":52.53,"sma_20":19.11,"sma_60":18.91,"sma_120":18.11},{"date":"2025-10-17","open":17.38,"high":17.38,"low":17.3,"close":17.3,"volume":1151,"rsi_14":53.58,"sma_20":19.1,"sma_60":18.92,"sma_120":18.12},{"date":"2025-10-20","open":17.31,"high":17.31,"low":17.21,"close":17.21,"volume":390,"rsi_14":40.91,"sma_20":19.09,"sma_60":18.92,"sma_120":18.14},{"date":"2025-10-21","open":17.34,"high":17.39,"low":17.34,"close":17.39,"volume":2547,"rsi_14":50.81,"sma_20":19.09,"sma_60":18.94,"sma_120":18.15},{"date":"2025-10-22","open":17.39,"high":17.39,"low":17.39,"close":17.39,"volume":1,"rsi_14":50.81,"sma_20":19.1,"sma_60":18.96,"sma_120":18.17},{"date":"2025-10-23","open":17.47,"high":17.47,"low":17.39,"close":17.39,"volume":534,"rsi_14":58.04,"sma_20":19.11,"sma_60":18.97,"sma_120":18.18},{"date":"2025-10-24","open":17.4,"high":17.4,"low":17.21,"close":17.21,"volume":578,"rsi_14":51.23,"sma_20":19.11,"sma_60":18.98,"sma_120":18.19},{"date":"2025-10-27","open":17.47,"high":17.47,"low":17.2,"close":17.34,"volume":1618,"rsi_14":65.54,"sma_20":19.12,"sma_60":19.0,"sma_120":18.21},{"date":"2025-10-28","open":17.47,"high":17.48,"low":17.46,"close":17.48,"volume":1091,"rsi_14":66.23,"sma_20":19.12,"sma_60":19.01,"sma_120":18.22},{"date":"2025-10-29","open":17.46,"high":17.46,"low":17.22,"close":17.22,"volume":1417,"rsi_14":47.73,"sma_20":19.11,"sma_60":19.03,"sma_120":18.23},{"date":"2025-10-30","open":17.22,"high":17.22,"low":17.22,"close":17.22,"volume":47,"rsi_14":43.97,"sma_20":19.1,"sma_60":19.04,"sma_120":18.25},{"date":"2025-10-31","open":17.28,"high":17.28,"low":17.28,"close":17.28,"volume":329,"rsi_14":54.4,"sma_20":19.11,"sma_60":19.05,"sma_120":18.26},{"date":"2025-11-03","open":17.47,"high":17.48,"low":17.24,"close":17.24,"volume":651,"rsi_14":50.82,"sma_20":19.11,"sma_60":19.06,"sma_120":18.27},{"date":"2025-11-04","open":17.45,"high":17.45,"low":17.33,"close":17.33,"volume":733,"rsi_14":54.32,"sma_20":19.13,"sma_60":19.07,"sma_120":18.29},{"date":"2025-11-05","open":17.33,"high":17.47,"low":17.33,"close":17.47,"volume":1271,"rsi_14":56.74,"sma_20":19.16,"sma_60":19.08,"sma_120":18.3},{"date":"2025-11-06","open":17.46,"high":17.52,"low":17.46,"close":17.52,"volume":2067,"rsi_14":58.5,"sma_20":19.17,"sma_60":19.09,"sma_120":18.32},{"date":"2025-11-07","open":17.52,"high":17.52,"low":17.33,"close":17.43,"volume":2475,"rsi_14":58.5,"sma_20":19.17,"sma_60":19.1,"sma_120":18.35},{"date":"2025-11-10","open":17.59,"high":17.84,"low":17.35,"close":17.84,"volume":8054,"rsi_14":64.54,"sma_20":19.21,"sma_60":19.11,"sma_120":18.37},{"date":"2025-11-11","open":17.53,"high":17.79,"low":17.53,"close":17.79,"volume":1532,"rsi_14":62.71,"sma_20":19.24,"sma_60":19.13,"sma_120":18.4},{"date":"2025-11-12","open":17.9,"high":17.96,"low":17.9,"close":17.9,"volume":5278,"rsi_14":65.08,"sma_20":19.28,"sma_60":19.15,"sma_120":18.42},{"date":"2025-11-13","open":17.52,"high":17.52,"low":17.52,"close":17.52,"volume":528,"rsi_14":58.02,"sma_20":19.29,"sma_60":19.17,"sma_120":18.44},{"date":"2025-11-14","open":18.1,"high":18.41,"low":17.78,"close":17.78,"volume":1171,"rsi_14":49.69,"sma_20":19.29,"sma_60":19.17,"sma_120":18.46},{"date":"2025-11-17","open":18.23,"high":18.23,"low":17.7,"close":17.72,"volume":1995,"rsi_14":44.55,"sma_20":19.3,"sma_60":19.17,"sma_120":18.48},{"date":"2025-11-18","open":17.9,"high":17.9,"low":17.67,"close":17.77,"volume":1823,"rsi_14":52.66,"sma_20":19.29,"sma_60":19.18,"sma_120":18.49},{"date":"2025-11-19","open":17.77,"high":17.77,"low":17.77,"close":17.77,"volume":48,"rsi_14":52.66,"sma_20":19.29,"sma_60":19.18,"sma_120":18.51},{"date":"2025-11-20","open":17.86,"high":17.86,"low":17.65,"close":17.65,"volume":2403,"rsi_14":47.94,"sma_20":19.28,"sma_60":19.19,"sma_120":18.53},{"date":"2025-11-21","open":17.89,"high":17.89,"low":17.79,"close":17.79,"volume":529,"rsi_14":52.68,"sma_20":19.29,"sma_60":19.19,"sma_120":18.55},{"date":"2025-11-24","open":18.03,"high":18.53,"low":18.03,"close":18.07,"volume":2686,"rsi_14":56.98,"sma_20":19.3,"sma_60":19.19,"sma_120":18.57},{"date":"2025-11-25","open":18.34,"high":18.53,"low":18.32,"close":18.32,"volume":2346,"rsi_14":59.05,"sma_20":19.32,"sma_60":19.21,"sma_120":18.59},{"date":"2025-11-26","open":18.28,"high":18.28,"low":18.28,"close":18.28,"volume":962,"rsi_14":57.03,"sma_20":19.35,"sma_60":19.22,"sma_120":18.61},{"date":"2025-11-28","open":18.16,"high":18.16,"low":18.16,"close":18.16,"volume":2026,"rsi_14":56.31,"sma_20":19.38,"sma_60":19.23,"sma_120":18.63},{"date":"2025-12-01","open":18.16,"high":18.27,"low":18.16,"close":18.27,"volume":1053,"rsi_14":49.02,"sma_20":19.41,"sma_60":19.24,"sma_120":18.65},{"date":"2025-12-02","open":18.29,"high":18.35,"low":18.29,"close":18.35,"volume":315,"rsi_14":52.41,"sma_20":19.45,"sma_60":19.25,"sma_120":18.67},{"date":"2025-12-03","open":18.35,"high":18.35,"low":18.35,"close":18.35,"volume":129,"rsi_14":49.49,"sma_20":19.48,"sma_60":19.26,"sma_120":18.69},{"date":"2025-12-04","open":18.39,"high":18.39,"low":18.22,"close":18.35,"volume":1994,"rsi_14":63.0,"sma_20":19.5,"sma_60":19.27,"sma_120":18.71},{"date":"2025-12-05","open":18.28,"high":18.28,"low":18.28,"close":18.28,"volume":626,"rsi_14":69.48,"sma_20":19.52,"sma_60":19.28,"sma_120":18.73},{"date":"2025-12-08","open":18.32,"high":18.32,"low":18.08,"close":18.08,"volume":3766,"rsi_14":62.6,"sma_20":19.53,"sma_60":19.28,"sma_120":18.75},{"date":"2025-12-09","open":18.35,"high":18.35,"low":18.24,"close":18.24,"volume":587,"rsi_14":65.39,"sma_20":19.52,"sma_60":19.29,"sma_120":18.77},{"date":"2025-12-10","open":18.4,"high":18.4,"low":18.4,"close":18.4,"volume":227,"rsi_14":68.67,"sma_20":19.53,"sma_60":19.3,"sma_120":18.79},{"date":"2025-12-11","open":18.4,"high":18.4,"low":18.4,"close":18.4,"volume":65,"rsi_14":73.44,"sma_20":19.53,"sma_60":19.31,"sma_120":18.82},{"date":"2025-12-12","open":18.35,"high":18.35,"low":18.35,"close":18.35,"volume":163,"rsi_14":68.32,"sma_20":19.55,"sma_60":19.32,"sma_120":18.84},{"date":"2025-12-15","open":18.35,"high":18.35,"low":18.35,"close":18.35,"volume":179,"rsi_14":61.21,"sma_20":19.58,"sma_60":19.33,"sma_120":18.86},{"date":"2025-12-16","open":17.99,"high":18.03,"low":17.61,"close":18.03,"volume":4852,"rsi_14":38.76,"sma_20":19.6,"sma_60":19.33,"sma_120":18.88},{"date":"2025-12-17","open":18.03,"high":18.03,"low":18.03,"close":18.03,"volume":52,"rsi_14":39.85,"sma_20":19.61,"sma_60":19.33,"sma_120":18.9},{"date":"2025-12-18","open":18.03,"high":18.03,"low":18.03,"close":18.03,"volume":95,"rsi_14":44.0,"sma_20":19.63,"sma_60":19.34,"sma_120":18.92},{"date":"2025-12-19","open":18.16,"high":18.16,"low":18.06,"close":18.06,"volume":1873,"rsi_14":40.68,"sma_20":19.65,"sma_60":19.34,"sma_120":18.94},{"date":"2025-12-22","open":18.06,"high":18.09,"low":18.06,"close":18.09,"volume":859,"rsi_14":37.62,"sma_20":19.67,"sma_60":19.35,"sma_120":18.96},{"date":"2025-12-23","open":18.19,"high":18.28,"low":18.03,"close":18.21,"volume":2165,"rsi_14":44.0,"sma_20":19.67,"sma_60":19.36,"sma_120":18.98},{"date":"2025-12-24","open":18.21,"high":18.21,"low":18.21,"close":18.21,"volume":15,"rsi_14":44.0,"sma_20":19.67,"sma_60":19.37,"sma_120":19.0},{"date":"2025-12-26","open":18.21,"high":18.21,"low":18.21,"close":18.21,"volume":99,"rsi_14":46.61,"sma_20":19.66,"sma_60":19.38,"sma_120":19.02},{"date":"2025-12-29","open":18.18,"high":18.24,"low":18.16,"close":18.24,"volume":551,"rsi_14":58.59,"sma_20":19.67,"sma_60":19.38,"sma_120":19.04},{"date":"2025-12-30","open":18.24,"high":18.24,"low":18.24,"close":18.24,"volume":22,"rsi_14":49.69,"sma_20":19.67,"sma_60":19.39,"sma_120":19.06},{"date":"2025-12-31","open":18.16,"high":18.21,"low":18.16,"close":18.21,"volume":592,"rsi_14":34.33,"sma_20":19.66,"sma_60":19.4,"sma_120":19.08},{"date":"2026-01-02","open":18.21,"high":18.21,"low":18.21,"close":18.21,"volume":43,"rsi_14":34.33,"sma_20":19.65,"sma_60":19.42,"sma_120":19.1},{"date":"2026-01-05","open":18.0,"high":18.0,"low":17.99,"close":17.99,"volume":720,"rsi_14":27.06,"sma_20":19.63,"sma_60":19.43,"sma_120":19.12},{"date":"2026-01-06","open":17.99,"high":17.99,"low":17.99,"close":17.99,"volume":120,"rsi_14":27.06,"sma_20":19.62,"sma_60":19.43,"sma_120":19.13},{"date":"2026-01-07","open":17.99,"high":17.99,"low":17.99,"close":17.99,"volume":220,"rsi_14":46.0,"sma_20":19.61,"sma_60":19.44,"sma_120":19.14},{"date":"2026-01-08","open":18.35,"high":18.35,"low":18.03,"close":18.26,"volume":1686,"rsi_14":65.82,"sma_20":19.61,"sma_60":19.45,"sma_120":19.16},{"date":"2026-01-09","open":18.26,"high":18.26,"low":18.26,"close":18.26,"volume":129,"rsi_14":65.82,"sma_20":19.6,"sma_60":19.46,"sma_120":19.18},{"date":"2026-01-12","open":18.53,"high":18.53,"low":18.3,"close":18.52,"volume":2595,"rsi_14":73.79,"sma_20":19.61,"sma_60":19.47,"sma_120":19.19},{"date":"2026-01-13","open":18.44,"high":19.0,"low":18.44,"close":18.81,"volume":2332,"rsi_14":79.51,"sma_20":19.63,"sma_60":19.49,"sma_120":19.2},{"date":"2026-01-14","open":18.72,"high":18.82,"low":18.67,"close":18.67,"volume":388,"rsi_14":68.55,"sma_20":19.65,"sma_60":19.51,"sma_120":19.22},{"date":"2026-01-15","open":18.26,"high":18.26,"low":17.99,"close":18.0,"volume":157206,"rsi_14":44.44,"sma_20":19.65,"sma_60":19.52,"sma_120":19.22},{"date":"2026-01-16","open":18.2,"high":18.5,"low":18.2,"close":18.47,"volume":1685,"rsi_14":55.43,"sma_20":19.67,"sma_60":19.53,"sma_120":19.23},{"date":"2026-01-20","open":18.44,"high":18.44,"low":18.44,"close":18.44,"volume":369,"rsi_14":54.26,"sma_20":19.7,"sma_60":19.54,"sma_120":19.25},{"date":"2026-01-21","open":18.6,"high":18.6,"low":18.6,"close":18.6,"volume":262,"rsi_14":57.1,"sma_20":19.73,"sma_60":19.55,"sma_120":19.26},{"date":"2026-01-22","open":18.97,"high":18.98,"low":18.97,"close":18.98,"volume":744,"rsi_14":63.26,"sma_20":19.77,"sma_60":19.57,"sma_120":19.28},{"date":"2026-01-23","open":18.98,"high":18.98,"low":18.36,"close":18.92,"volume":1000,"rsi_14":61.93,"sma_20":19.81,"sma_60":19.59,"sma_120":19.3},{"date":"2026-01-26","open":18.6,"high":18.91,"low":18.6,"close":18.9,"volume":700,"rsi_14":66.44,"sma_20":19.85,"sma_60":19.61,"sma_120":19.31},{"date":"2026-01-27","open":18.92,"high":18.93,"low":18.81,"close":18.81,"volume":1000,"rsi_14":64.54,"sma_20":19.88,"sma_60":19.63,"sma_120":19.33},{"date":"2026-01-28","open":18.21,"high":18.53,"low":18.21,"close":18.53,"volume":1200,"rsi_14":58.75,"sma_20":19.9,"sma_60":19.65,"sma_120":19.34},{"date":"2026-01-29","open":18.63,"high":18.63,"low":18.63,"close":18.63,"volume":1200,"rsi_14":56.29,"sma_20":19.92,"sma_60":19.66,"sma_120":19.36},{"date":"2026-01-30","open":18.86,"high":18.91,"low":18.79,"close":18.79,"volume":1700,"rsi_14":58.63,"sma_20":19.95,"sma_60":19.68,"sma_120":19.37},{"date":"2026-02-02","open":18.85,"high":18.93,"low":18.85,"close":18.92,"volume":3800,"rsi_14":56.83,"sma_20":19.99,"sma_60":19.7,"sma_120":19.39},{"date":"2026-02-03","open":19.09,"high":19.09,"low":18.92,"close":19.0,"volume":2100,"rsi_14":53.36,"sma_20":20.04,"sma_60":19.72,"sma_120":19.4},{"date":"2026-02-04","open":18.92,"high":19.0,"low":18.92,"close":19.0,"volume":2700,"rsi_14":56.2,"sma_20":20.1,"sma_60":19.74,"sma_120":19.41},{"date":"2026-02-05","open":18.37,"high":18.97,"low":18.37,"close":18.93,"volume":2400,"rsi_14":73.27,"sma_20":20.15,"sma_60":19.76,"sma_120":19.43},{"date":"2026-02-06","open":18.9,"high":18.9,"low":18.71,"close":18.84,"volume":2700,"rsi_14":61.26,"sma_20":20.18,"sma_60":19.77,"sma_120":19.44},{"date":"2026-02-09","open":18.9,"high":18.91,"low":18.84,"close":18.91,"volume":1600,"rsi_14":63.84,"sma_20":20.21,"sma_60":19.78,"sma_120":19.46},{"date":"2026-02-10","open":18.77,"high":19.3,"low":18.76,"close":19.25,"volume":6811,"rsi_14":67.79,"sma_20":19.84,"sma_60":19.6,"sma_120":19.3},{"date":"2026-02-11","open":19.15,"high":19.39,"low":18.85,"close":18.92,"volume":4380,"rsi_14":64.53,"sma_20":19.88,"sma_60":19.62,"sma_120":19.32},{"date":"2026-02-12","open":19.35,"high":19.35,"low":19.0,"close":19.2,"volume":6936,"rsi_14":66.46,"sma_20":19.93,"sma_60":19.65,"sma_120":19.34},{"date":"2026-02-13","open":18.98,"high":19.37,"low":18.98,"close":19.26,"volume":2438,"rsi_14":59.89,"sma_20":19.96,"sma_60":19.67,"sma_120":19.35},{"date":"2026-02-17","open":19.14,"high":19.18,"low":18.99,"close":18.99,"volume":3761,"rsi_14":51.65,"sma_20":19.97,"sma_60":19.68,"sma_120":19.36},{"date":"2026-02-18","open":19.15,"high":19.19,"low":18.86,"close":18.86,"volume":1200,"rsi_14":47.48,"sma_20":20.34,"sma_60":19.89,"sma_120":19.54},{"date":"2026-02-19","open":18.88,"high":19.23,"low":18.88,"close":19.21,"volume":1900,"rsi_14":52.15,"sma_20":20.34,"sma_60":19.91,"sma_120":19.55},{"date":"2026-02-20","open":18.99,"high":19.26,"low":18.99,"close":19.26,"volume":1542,"rsi_14":55.89,"sma_20":20.0,"sma_60":19.7,"sma_120":19.38},{"date":"2026-02-23","open":18.99,"high":19.15,"low":18.99,"close":19.15,"volume":1100,"rsi_14":45.69,"sma_20":20.32,"sma_60":19.94,"sma_120":19.57},{"date":"2026-02-24","open":18.85,"high":18.87,"low":18.78,"close":18.85,"volume":1326,"rsi_14":49.41,"sma_20":20.02,"sma_60":19.71,"sma_120":19.39},{"date":"2026-02-25","open":19.27,"high":19.27,"low":18.99,"close":18.99,"volume":517,"rsi_14":45.51,"sma_20":20.04,"sma_60":19.72,"sma_120":19.4},{"date":"2026-02-26","open":19.06,"high":19.1,"low":18.93,"close":19.1,"volume":341,"rsi_14":50.32,"sma_20":20.08,"sma_60":19.74,"sma_120":19.41},{"date":"2026-02-27","open":19.15,"high":19.15,"low":18.7,"close":18.7,"volume":1536,"rsi_14":52.86,"sma_20":20.09,"sma_60":19.74,"sma_120":19.42},{"date":"2026-03-02","open":18.66,"high":18.66,"low":18.24,"close":18.34,"volume":2936,"rsi_14":44.2,"sma_20":20.08,"sma_60":19.74,"sma_120":19.42},{"date":"2026-03-03","open":18.47,"high":18.47,"low":18.34,"close":18.34,"volume":182,"rsi_14":44.87,"sma_20":20.06,"sma_60":19.73,"sma_120":19.43},{"date":"2026-03-04","open":17.96,"high":18.34,"low":17.96,"close":18.34,"volume":32,"rsi_14":48.32,"sma_20":20.06,"sma_60":19.73,"sma_120":19.44},{"date":"2026-03-05","open":17.97,"high":18.34,"low":17.97,"close":18.34,"volume":9,"rsi_14":43.38,"sma_20":20.04,"sma_60":19.74,"sma_120":19.45},{"date":"2026-03-06","open":18.75,"high":18.75,"low":18.66,"close":18.66,"volume":814,"rsi_14":34.9,"sma_20":20.02,"sma_60":19.75,"sma_120":19.46},{"date":"2026-03-09","open":18.44,"high":18.47,"low":18.35,"close":18.43,"volume":762,"rsi_14":37.25,"sma_20":20.02,"sma_60":19.76,"sma_120":19.46},{"date":"2026-03-10","open":18.43,"high":18.43,"low":18.43,"close":18.43,"volume":39,"rsi_14":32.9,"sma_20":19.99,"sma_60":19.76,"sma_120":19.47},{"date":"2026-03-11","open":17.49,"high":18.43,"low":17.49,"close":18.43,"volume":33,"rsi_14":51.94,"sma_20":20.02,"sma_60":19.78,"sma_120":19.48},{"date":"2026-03-12","open":18.4,"high":18.43,"low":18.4,"close":18.43,"volume":27,"rsi_14":51.24,"sma_20":20.02,"sma_60":19.8,"sma_120":19.49},{"date":"2026-03-13","open":18.67,"high":18.67,"low":18.67,"close":18.67,"volume":146,"rsi_14":42.72,"sma_20":19.98,"sma_60":19.81,"sma_120":19.5},{"date":"2026-03-16","open":18.56,"high":18.56,"low":18.56,"close":18.56,"volume":424,"rsi_14":45.43,"sma_20":19.91,"sma_60":19.81,"sma_120":19.5},{"date":"2026-03-17","open":18.56,"high":18.56,"low":18.56,"close":18.56,"volume":138,"rsi_14":46.0,"sma_20":19.86,"sma_60":19.8,"sma_120":19.51},{"date":"2026-03-18","open":18.55,"high":18.56,"low":18.52,"close":18.52,"volume":1663,"rsi_14":40.91,"sma_20":19.8,"sma_60":19.8,"sma_120":19.51},{"date":"2026-03-19","open":18.52,"high":18.52,"low":18.52,"close":18.52,"volume":122,"rsi_14":47.08,"sma_20":19.76,"sma_60":19.8,"sma_120":19.51},{"date":"2026-03-20","open":18.48,"high":18.48,"low":18.48,"close":18.48,"volume":647,"rsi_14":50.83,"sma_20":19.74,"sma_60":19.79,"sma_120":19.52},{"date":"2026-03-23","open":18.52,"high":18.52,"low":18.25,"close":18.25,"volume":1767,"rsi_14":46.58,"sma_20":19.69,"sma_60":19.78,"sma_120":19.52},{"date":"2026-03-24","open":18.18,"high":18.23,"low":18.15,"close":18.15,"volume":1937,"rsi_14":36.02,"sma_20":19.65,"sma_60":19.77,"sma_120":19.52},{"date":"2026-03-25","open":18.3,"high":18.3,"low":18.28,"close":18.28,"volume":707,"rsi_14":39.23,"sma_20":19.62,"sma_60":19.76,"sma_120":19.52},{"date":"2026-03-26","open":18.38,"high":18.38,"low":18.29,"close":18.33,"volume":1211,"rsi_14":43.75,"sma_20":19.57,"sma_60":19.76,"sma_120":19.52},{"date":"2026-03-27","open":18.33,"high":18.33,"low":18.33,"close":18.33,"volume":56,"rsi_14":46.31,"sma_20":19.55,"sma_60":19.75,"sma_120":19.52},{"date":"2026-03-30","open":18.18,"high":18.18,"low":18.18,"close":18.18,"volume":106,"rsi_14":45.04,"sma_20":19.54,"sma_60":19.74,"sma_120":19.52},{"date":"2026-03-31","open":18.15,"high":18.15,"low":18.15,"close":18.15,"volume":316,"rsi_14":11.27,"sma_20":19.52,"sma_60":19.73,"sma_120":19.51},{"date":"2026-04-01","open":18.28,"high":18.28,"low":18.28,"close":18.28,"volume":741,"rsi_14":24.54,"sma_20":19.49,"sma_60":19.72,"sma_120":19.51},{"date":"2026-04-02","open":18.28,"high":18.28,"low":18.28,"close":18.28,"volume":0,"rsi_14":31.36,"sma_20":19.46,"sma_60":19.71,"sma_120":19.51},{"date":"2026-04-06","open":18.16,"high":18.31,"low":18.16,"close":18.31,"volume":299,"rsi_14":36.49,"sma_20":19.44,"sma_60":19.7,"sma_120":19.51},{"date":"2026-04-07","open":18.31,"high":18.31,"low":18.31,"close":18.31,"volume":312,"rsi_14":36.49,"sma_20":19.43,"sma_60":19.7,"sma_120":19.51},{"date":"2026-04-08","open":18.37,"high":18.46,"low":18.37,"close":18.46,"volume":637,"rsi_14":47.3,"sma_20":19.43,"sma_60":19.7,"sma_120":19.52},{"date":"2026-04-09","open":18.37,"high":18.45,"low":17.19,"close":17.55,"volume":13357,"rsi_14":25.36,"sma_20":19.33,"sma_60":19.68,"sma_120":19.51},{"date":"2026-04-10","open":17.57,"high":17.88,"low":17.57,"close":17.88,"volume":2402,"rsi_14":36.63,"sma_20":19.27,"sma_60":19.67,"sma_120":19.51},{"date":"2026-04-13","open":17.61,"high":17.74,"low":17.61,"close":17.71,"volume":1162,"rsi_14":37.66,"sma_20":19.22,"sma_60":19.66,"sma_120":19.51},{"date":"2026-04-14","open":17.99,"high":18.04,"low":17.7,"close":17.7,"volume":3732,"rsi_14":39.29,"sma_20":19.18,"sma_60":19.64,"sma_120":19.5},{"date":"2026-04-15","open":17.89,"high":17.89,"low":17.89,"close":17.89,"volume":322,"rsi_14":40.87,"sma_20":19.14,"sma_60":19.63,"sma_120":19.5},{"date":"2026-04-16","open":17.87,"high":17.88,"low":17.7,"close":17.87,"volume":2944,"rsi_14":39.19,"sma_20":19.11,"sma_60":19.61,"sma_120":19.49},{"date":"2026-04-17","open":17.87,"high":17.87,"low":17.8,"close":17.8,"volume":2972,"rsi_14":38.0,"sma_20":19.07,"sma_60":19.6,"sma_120":19.49},{"date":"2026-04-20","open":17.81,"high":18.04,"low":17.81,"close":18.04,"volume":6597,"rsi_14":46.88,"sma_20":19.05,"sma_60":19.59,"sma_120":19.49},{"date":"2026-04-21","open":18.18,"high":18.18,"low":18.04,"close":18.04,"volume":3631,"rsi_14":47.67,"sma_20":19.04,"sma_60":19.58,"sma_120":19.49},{"date":"2026-04-22","open":18.13,"high":18.21,"low":18.04,"close":18.21,"volume":1300,"rsi_14":48.44,"sma_20":19.04,"sma_60":19.57,"sma_120":19.49},{"date":"2026-04-23","open":18.51,"high":18.51,"low":18.28,"close":18.28,"volume":451,"rsi_14":49.9,"sma_20":19.04,"sma_60":19.57,"sma_120":19.5},{"date":"2026-04-24","open":18.33,"high":18.33,"low":18.02,"close":18.02,"volume":2870,"rsi_14":44.48,"sma_20":19.02,"sma_60":19.56,"sma_120":19.5},{"date":"2026-04-27","open":18.01,"high":18.04,"low":18.01,"close":18.04,"volume":960,"rsi_14":44.89,"sma_20":19.01,"sma_60":19.55,"sma_120":19.49},{"date":"2026-04-28","open":18.09,"high":18.47,"low":18.02,"close":18.02,"volume":1896,"rsi_14":41.46,"sma_20":19.0,"sma_60":19.54,"sma_120":19.49},{"date":"2026-04-29","open":18.04,"high":18.04,"low":18.04,"close":18.04,"volume":508,"rsi_14":64.09,"sma_20":18.99,"sma_60":19.53,"sma_120":19.49},{"date":"2026-04-30","open":17.99,"high":18.28,"low":17.99,"close":18.28,"volume":523,"rsi_14":67.63,"sma_20":19.0,"sma_60":19.52,"sma_120":19.5},{"date":"2026-05-01","open":18.28,"high":18.28,"low":18.28,"close":18.28,"volume":144,"rsi_14":74.56,"sma_20":19.0,"sma_60":19.5,"sma_120":19.5},{"date":"2026-05-04","open":18.47,"high":18.83,"low":18.08,"close":18.83,"volume":6240,"rsi_14":82.37,"sma_20":19.03,"sma_60":19.5,"sma_120":19.5},{"date":"2026-05-05","open":18.55,"high":18.93,"low":18.53,"close":18.93,"volume":1767,"rsi_14":84.09,"sma_20":19.08,"sma_60":19.51,"sma_120":19.51},{"date":"2026-05-06","open":18.99,"high":19.37,"low":18.9,"close":19.37,"volume":828,"rsi_14":84.06,"sma_20":19.1,"sma_60":19.51,"sma_120":19.52},{"date":"2026-05-07","open":19.35,"high":19.35,"low":19.13,"close":19.32,"volume":1256,"rsi_14":85.35,"sma_20":19.2,"sma_60":19.52,"sma_120":19.53},{"date":"2026-05-08","open":19.14,"high":19.14,"low":18.94,"close":18.94,"volume":1296,"rsi_14":69.49,"sma_20":19.25,"sma_60":19.51,"sma_120":19.53},{"date":"2026-05-11","open":19.37,"high":19.37,"low":19.37,"close":19.37,"volume":157,"rsi_14":73.97,"sma_20":19.34,"sma_60":19.51,"sma_120":19.54},{"date":"2026-05-12","open":18.98,"high":19.74,"low":18.72,"close":19.34,"volume":8417,"rsi_14":60.32,"sma_20":19.4,"sma_60":19.5,"sma_120":19.55},{"date":"2026-05-13","open":19.04,"high":19.42,"low":18.87,"close":19.42,"volume":6034,"rsi_14":71.07,"sma_20":19.5,"sma_60":19.5,"sma_120":19.56},{"date":"2026-05-14","open":18.87,"high":18.98,"low":17.53,"close":18.98,"volume":5042,"rsi_14":46.79,"sma_20":19.5,"sma_60":19.47,"sma_120":19.56},{"date":"2026-05-15","open":18.73,"high":18.73,"low":18.73,"close":18.73,"volume":1239,"rsi_14":49.12,"sma_20":19.55,"sma_60":19.46,"sma_120":19.57},{"date":"2026-05-18","open":18.73,"high":18.73,"low":18.73,"close":18.73,"volume":160,"rsi_14":54.87,"sma_20":19.58,"sma_60":19.46,"sma_120":19.57},{"date":"2026-05-19","open":18.6,"high":18.6,"low":18.6,"close":18.6,"volume":598,"rsi_14":51.33,"sma_20":19.58,"sma_60":19.44,"sma_120":19.57},{"date":"2026-05-20","open":18.5,"high":18.55,"low":18.42,"close":18.55,"volume":2477,"rsi_14":47.31,"sma_20":19.57,"sma_60":19.42,"sma_120":19.57},{"date":"2026-05-21","open":18.56,"high":18.56,"low":18.56,"close":18.56,"volume":350,"rsi_14":50.27,"sma_20":19.58,"sma_60":19.41,"sma_120":19.57},{"date":"2026-05-22","open":18.73,"high":18.73,"low":18.73,"close":18.73,"volume":114,"rsi_14":36.94,"sma_20":19.57,"sma_60":19.39,"sma_120":19.56},{"date":"2026-05-26","open":18.51,"high":18.8,"low":18.51,"close":18.61,"volume":1341,"rsi_14":35.72,"sma_20":19.58,"sma_60":19.38,"sma_120":19.56},{"date":"2026-05-27","open":18.8,"high":19.05,"low":18.8,"close":19.05,"volume":694,"rsi_14":30.73,"sma_20":19.6,"sma_60":19.38,"sma_120":19.56},{"date":"2026-05-28","open":18.69,"high":18.8,"low":18.69,"close":18.8,"volume":379,"rsi_14":34.41,"sma_20":19.63,"sma_60":19.38,"sma_120":19.56},{"date":"2026-05-29","open":18.99,"high":18.99,"low":18.8,"close":18.8,"volume":678,"rsi_14":39.05,"sma_20":19.63,"sma_60":19.37,"sma_120":19.55},{"date":"2026-06-01","open":18.8,"high":18.8,"low":18.8,"close":18.8,"volume":789,"rsi_14":28.07,"sma_20":19.63,"sma_60":19.36,"sma_120":19.55},{"date":"2026-06-02","open":18.69,"high":18.8,"low":18.51,"close":18.51,"volume":2083,"rsi_14":27.47,"sma_20":19.6,"sma_60":19.35,"sma_120":19.55},{"date":"2026-06-03","open":18.53,"high":18.8,"low":18.53,"close":18.8,"volume":2080,"rsi_14":34.96,"sma_20":19.57,"sma_60":19.35,"sma_120":19.55},{"date":"2026-06-04","open":18.89,"high":18.89,"low":18.89,"close":18.89,"volume":719,"rsi_14":46.9,"sma_20":19.51,"sma_60":19.35,"sma_120":19.55},{"date":"2026-06-05","open":18.94,"high":18.98,"low":18.94,"close":18.94,"volume":477,"rsi_14":45.96,"sma_20":19.44,"sma_60":19.32,"sma_120":19.55},{"date":"2026-06-08","open":18.52,"high":18.55,"low":18.52,"close":18.55,"volume":331,"rsi_14":46.14,"sma_20":19.42,"sma_60":19.32,"sma_120":19.56},{"date":"2026-06-09","open":18.63,"high":18.77,"low":17.62,"close":17.62,"volume":6339,"rsi_14":43.0,"sma_20":19.34,"sma_60":19.3,"sma_120":19.55},{"date":"2026-06-10","open":17.62,"high":17.62,"low":17.62,"close":17.62,"volume":50,"rsi_14":34.55,"sma_20":19.19,"sma_60":19.26,"sma_120":19.61},{"date":"2026-06-11","open":18.33,"high":18.33,"low":18.33,"close":18.33,"volume":303,"rsi_14":53.0,"sma_20":19.13,"sma_60":19.26,"sma_120":19.53},{"date":"2026-06-12","open":18.33,"high":18.33,"low":18.33,"close":18.33,"volume":12,"rsi_14":44.48,"sma_20":19.08,"sma_60":19.24,"sma_120":19.52},{"date":"2026-06-15","open":18.32,"high":19.43,"low":18.32,"close":19.43,"volume":3861,"rsi_14":58.55,"sma_20":19.11,"sma_60":19.25,"sma_120":19.52},{"date":"2026-06-16","open":18.75,"high":18.75,"low":18.5,"close":18.5,"volume":542,"rsi_14":44.8,"sma_20":19.1,"sma_60":19.24,"sma_120":19.52},{"date":"2026-06-17","open":18.99,"high":18.99,"low":18.99,"close":18.99,"volume":156,"rsi_14":51.58,"sma_20":19.12,"sma_60":19.25,"sma_120":19.51},{"date":"2026-06-18","open":18.94,"high":19.27,"low":18.61,"close":18.68,"volume":505,"rsi_14":49.12,"sma_20":19.13,"sma_60":19.25,"sma_120":19.51},{"date":"2026-06-22","open":18.55,"high":18.94,"low":18.55,"close":18.93,"volume":1902,"rsi_14":51.65,"sma_20":19.15,"sma_60":19.25,"sma_120":19.51},{"date":"2026-06-23","open":18.75,"high":18.75,"low":18.75,"close":18.75,"volume":460,"rsi_14":51.95,"sma_20":19.15,"sma_60":19.25,"sma_120":19.5},{"date":"2026-06-24","open":18.73,"high":18.73,"low":18.55,"close":18.7,"volume":1196,"rsi_14":48.26,"sma_20":19.15,"sma_60":19.25,"sma_120":19.5},{"date":"2026-06-25","open":18.6,"high":18.6,"low":18.6,"close":18.6,"volume":105,"rsi_14":47.34,"sma_20":19.13,"sma_60":19.25,"sma_120":19.49},{"date":"2026-06-26","open":18.65,"high":19.32,"low":18.65,"close":18.99,"volume":2810,"rsi_14":53.81,"sma_20":19.16,"sma_60":19.26,"sma_120":19.5},{"date":"2026-06-29","open":19.03,"high":19.03,"low":19.03,"close":19.03,"volume":218,"rsi_14":53.98,"sma_20":19.15,"sma_60":19.26,"sma_120":19.49},{"date":"2026-06-30","open":18.93,"high":19.04,"low":18.93,"close":19.04,"volume":624,"rsi_14":64.17,"sma_20":19.16,"sma_60":19.26,"sma_120":19.49},{"date":"2026-07-01","open":19.0,"high":19.0,"low":19.0,"close":19.0,"volume":455,"rsi_14":65.06,"sma_20":19.19,"sma_60":19.27,"sma_120":19.48},{"date":"2026-07-02","open":19.04,"high":19.04,"low":18.77,"close":19.04,"volume":1804,"rsi_14":59.01,"sma_20":19.2,"sma_60":19.27,"sma_120":19.49},{"date":"2026-07-06","open":19.12,"high":19.67,"low":19.12,"close":19.67,"volume":5567,"rsi_14":59.11,"sma_20":19.21,"sma_60":19.27,"sma_120":19.49},{"date":"2026-07-07","open":19.24,"high":19.24,"low":19.14,"close":19.14,"volume":908,"rsi_14":45.34,"sma_20":19.25,"sma_60":19.3,"sma_120":19.49},{"date":"2026-07-08","open":19.24,"high":19.24,"low":19.08,"close":19.24,"volume":832,"rsi_14":61.43,"sma_20":19.28,"sma_60":19.32,"sma_120":19.5},{"date":"2026-07-09","open":19.24,"high":19.24,"low":18.93,"close":18.94,"volume":3758,"rsi_14":49.18,"sma_20":19.35,"sma_60":19.33,"sma_120":19.49},{"date":"2026-07-10","open":18.94,"high":18.94,"low":18.86,"close":18.86,"volume":2997,"rsi_14":53.38,"sma_20":19.42,"sma_60":19.34,"sma_120":19.49},{"date":"2026-07-13","open":18.68,"high":19.02,"low":18.6,"close":18.7,"volume":5179,"rsi_14":44.3,"sma_20":19.43,"sma_60":19.35,"sma_120":19.49},{"date":"2026-07-14","open":18.75,"high":18.75,"low":18.5,"close":18.63,"volume":1167,"rsi_14":45.59,"sma_20":19.44,"sma_60":19.35,"sma_120":19.48},{"date":"2026-07-15","open":18.5,"high":18.5,"low":18.45,"close":18.5,"volume":4250,"rsi_14":45.42,"sma_20":19.4,"sma_60":19.36,"sma_120":19.48},{"date":"2026-07-16","open":18.5,"high":18.5,"low":18.5,"close":18.5,"volume":1329,"rsi_14":48.06,"sma_20":19.4,"sma_60":19.36,"sma_120":19.47},{"date":"2026-07-17","open":18.5,"high":18.5,"low":18.5,"close":18.5,"volume":11911,"rsi_14":52.04,"sma_20":19.41,"sma_60":19.37,"sma_120":19.47},{"date":"2026-07-20","open":18.74,"high":18.75,"low":18.57,"close":18.57,"volume":1565,"rsi_14":43.51,"sma_20":19.38,"sma_60":19.36,"sma_120":19.46},{"date":"2026-07-21","open":18.75,"high":18.75,"low":18.75,"close":18.75,"volume":950,"rsi_14":47.27,"sma_20":19.37,"sma_60":19.36,"sma_120":19.46},{"date":"2026-07-22","open":18.84,"high":18.99,"low":18.8,"close":18.85,"volume":4169,"rsi_14":46.75,"sma_20":19.37,"sma_60":19.36,"sma_120":19.46},{"date":"2026-07-23","open":18.75,"high":18.91,"low":18.7,"close":18.7,"volume":4127,"rsi_14":43.19,"sma_20":19.37,"sma_60":19.37,"sma_120":19.46},{"date":"2026-07-24","open":18.75,"high":18.75,"low":18.75,"close":18.75,"volume":1912,"rsi_14":25.13,"sma_20":19.37,"sma_60":19.37,"sma_120":19.46},{"date":"2026-07-27","open":18.75,"high":18.76,"low":18.56,"close":18.75,"volume":9949,"rsi_14":45.51,"sma_20":19.37,"sma_60":19.38,"sma_120":19.45},{"date":"2026-07-28","open":18.74,"high":18.75,"low":18.64,"close":18.7,"volume":7756,"rsi_14":28.47,"sma_20":19.34,"sma_60":19.37,"sma_120":19.44},{"date":"2026-07-29","open":18.7,"high":18.7,"low":18.53,"close":18.53,"volume":2581,"rsi_14":58.23,"sma_20":19.35,"sma_60":19.38,"sma_120":19.44},{"date":"2026-07-30","open":18.53,"high":18.65,"low":18.5,"close":18.55,"volume":1646,"rsi_14":35.34,"sma_20":19.29,"sma_60":19.36,"sma_120":19.43},{"date":"2026-07-31","open":18.6,"high":18.6,"low":18.5,"close":18.5,"volume":4587,"rsi_14":40.36,"sma_20":19.27,"sma_60":19.34,"sma_120":19.42},{"date":"2026-08-03","open":18.86,"high":18.95,"low":18.55,"close":18.59,"volume":10444,"rsi_14":58.75,"sma_20":19.23,"sma_60":19.33,"sma_120":19.42},{"date":"2026-08-04","open":18.6,"high":18.6,"low":18.57,"close":18.6,"volume":7706,"rsi_14":54.22,"sma_20":19.18,"sma_60":19.3,"sma_120":19.4},{"date":"2026-08-05","open":18.57,"high":18.72,"low":18.55,"close":18.55,"volume":6827,"rsi_14":53.01,"sma_20":19.15,"sma_60":19.28,"sma_120":19.39},{"date":"2026-08-06","open":18.55,"high":18.6,"low":18.52,"close":18.52,"volume":4958},{"date":"2026-08-07","open":18.57,"high":18.57,"low":18.51,"close":18.52,"volume":3205,"rsi_14":47.64,"sma_20":19.11,"sma_60":19.24,"sma_120":19.36},{"date":"2026-08-10","open":18.57,"high":18.82,"low":18.52,"close":18.52,"volume":5362,"rsi_14":35.02,"sma_20":19.1,"sma_60":19.22,"sma_120":19.35},{"date":"2026-08-11","open":18.84,"high":18.84,"low":18.52,"close":18.54,"volume":7574,"rsi_14":27.46,"sma_20":19.1,"sma_60":19.21,"sma_120":19.35},{"date":"2026-08-12","open":18.55,"high":18.55,"low":18.5,"close":18.5,"volume":5127,"rsi_14":32.55,"sma_20":19.1,"sma_60":19.2,"sma_120":19.34},{"date":"2026-08-13","open":18.55,"high":18.55,"low":18.42,"close":18.44,"volume":4963,"rsi_14":23.24,"sma_20":19.09,"sma_60":19.2,"sma_120":19.33},{"date":"2026-08-14","open":18.62,"high":18.69,"low":18.6,"close":18.69,"volume":2401,"rsi_14":16.98,"sma_20":19.08,"sma_60":19.19,"sma_120":19.31},{"date":"2026-08-17","open":18.7,"high":18.78,"low":18.65,"close":18.78,"volume":1676,"rsi_14":31.54,"sma_20":19.07,"sma_60":19.19,"sma_120":19.3},{"date":"2026-08-18","open":18.87,"high":18.87,"low":18.71,"close":18.71,"volume":2317,"rsi_14":29.17,"sma_20":19.04,"sma_60":19.18,"sma_120":19.29},{"date":"2026-08-19","open":18.75,"high":18.75,"low":18.66,"close":18.66,"volume":4181,"rsi_14":25.66,"sma_20":19.0,"sma_60":19.17,"sma_120":19.28},{"date":"2026-08-20","open":18.69,"high":18.86,"low":18.68,"close":18.77,"volume":2896},{"date":"2026-08-21","open":18.84,"high":18.86,"low":18.81,"close":18.86,"volume":1035,"rsi_14":37.03,"sma_20":18.96,"sma_60":19.15,"sma_120":19.27},{"date":"2026-08-24","open":18.77,"high":18.86,"low":18.77,"close":18.86,"volume":301},{"date":"2026-08-25","open":18.85,"high":18.86,"low":18.85,"close":18.86,"volume":1656,"rsi_14":38.13,"sma_20":18.93,"sma_60":19.14,"sma_120":19.26},{"date":"2026-08-26","open":18.76,"high":18.76,"low":18.75,"close":18.75,"volume":1492},{"date":"2026-08-27","open":18.75,"high":18.86,"low":18.75,"close":18.85,"volume":5587,"rsi_14":41.33,"sma_20":18.9,"sma_60":19.13,"sma_120":19.24},{"date":"2026-08-28","open":18.61,"high":18.88,"low":18.61,"close":18.75,"volume":5495,"rsi_14":37.33,"sma_20":18.89,"sma_60":19.12,"sma_120":19.23},{"date":"2026-08-31","open":18.88,"high":18.88,"low":18.8,"close":18.8,"volume":646},{"date":"2026-09-01","open":18.82,"high":18.88,"low":18.7,"close":18.79,"volume":1763,"rsi_14":40.47,"sma_20":18.86,"sma_60":19.1,"sma_120":19.21},{"date":"2026-09-02","open":18.92,"high":18.92,"low":18.74,"close":18.74,"volume":2531},{"date":"2026-09-03","open":18.78,"high":18.92,"low":18.71,"close":18.86,"volume":2264,"rsi_14":58.95,"sma_20":18.84,"sma_60":19.11,"sma_120":19.2},{"date":"2026-09-04","open":18.81,"high":18.81,"low":18.81,"close":18.81,"volume":424,"rsi_14":52.12,"sma_20":18.83,"sma_60":19.12,"sma_120":19.19},{"date":"2026-09-08","open":18.94,"high":18.94,"low":18.8,"close":18.94,"volume":2972,"rsi_14":61.82,"sma_20":18.82,"sma_60":19.12,"sma_120":19.19},{"date":"2026-09-09","open":18.87,"high":18.89,"low":18.87,"close":18.89,"volume":371,"rsi_14":61.51,"sma_20":18.81,"sma_60":19.12,"sma_120":19.18},{"date":"2026-09-10","open":18.86,"high":18.86,"low":18.8,"close":18.84,"volume":2721,"rsi_14":53.68,"sma_20":18.81,"sma_60":19.1,"sma_120":19.18},{"date":"2026-09-11","open":18.83,"high":18.83,"low":18.7,"close":18.79,"volume":4549,"rsi_14":41.7,"sma_20":18.8,"sma_60":19.1,"sma_120":19.17},{"date":"2026-09-14","open":18.79,"high":18.79,"low":18.79,"close":18.79,"volume":33,"rsi_14":45.73,"sma_20":18.8,"sma_60":19.09,"sma_120":19.17},{"date":"2026-09-15","open":18.79,"high":18.79,"low":18.79,"close":18.79,"volume":104,"rsi_14":45.73,"sma_20":18.8,"sma_60":19.08,"sma_120":19.16},{"date":"2026-09-16","open":18.94,"high":18.94,"low":18.94,"close":18.94,"volume":612,"rsi_14":60.29,"sma_20":18.82,"sma_60":19.07,"sma_120":19.16},{"date":"2026-09-17","open":18.93,"high":18.93,"low":18.92,"close":18.93,"volume":1845,"rsi_14":54.81,"sma_20":18.83,"sma_60":19.07,"sma_120":19.16},{"date":"2026-09-18","open":18.9,"high":18.9,"low":18.9,"close":18.9,"volume":1076,"rsi_14":63.22,"sma_20":18.84,"sma_60":19.06,"sma_120":19.16},{"date":"2026-09-21","open":18.9,"high":18.9,"low":18.75,"close":18.88,"volume":1235,"rsi_14":55.15,"sma_20":18.84,"sma_60":19.06,"sma_120":19.15},{"date":"2026-09-22","open":18.88,"high":18.98,"low":18.88,"close":18.98,"volume":1245},{"date":"2026-09-23","open":18.96,"high":18.96,"low":18.91,"close":18.91,"volume":1305,"rsi_14":59.83,"sma_20":18.84,"sma_60":19.04,"sma_120":19.15},{"date":"2026-09-24","open":18.83,"high":18.83,"low":18.83,"close":18.83,"volume":311,"rsi_14":48.11,"sma_20":18.85,"sma_60":19.03,"sma_120":19.14},{"date":"2026-09-25","open":18.99,"high":18.99,"low":18.84,"close":18.84,"volume":1095,"rsi_14":51.86,"sma_20":18.85,"sma_60":19.02,"sma_120":19.14},{"date":"2026-09-28","open":18.86,"high":18.86,"low":18.8,"close":18.8,"volume":1687,"rsi_14":39.64,"sma_20":18.85,"sma_60":19.0,"sma_120":19.14},{"date":"2026-09-29","open":18.9,"high":18.9,"low":18.9,"close":18.9,"volume":1293},{"date":"2026-09-30","open":18.9,"high":18.9,"low":18.9,"close":18.9,"volume":80,"rsi_14":54.3,"sma_20":18.86,"sma_60":18.97,"sma_120":19.14},{"date":"2026-10-01","open":18.9,"high":18.9,"low":18.9,"close":18.9,"volume":154,"rsi_14":59.26,"sma_20":18.87,"sma_60":18.95,"sma_120":19.14},{"date":"2026-10-02","open":18.85,"high":18.9,"low":18.85,"close":18.9,"volume":2255,"rsi_14":59.26,"sma_20":18.87,"sma_60":18.95,"sma_120":19.14},{"date":"2026-10-05","open":18.8,"high":18.8,"low":18.8,"close":18.8,"volume":1212,"rsi_14":51.04,"sma_20":18.87,"sma_60":18.94,"sma_120":19.14},{"date":"2026-10-06","open":18.9,"high":18.9,"low":18.9,"close":18.9,"volume":415},{"date":"2026-10-07","open":18.89,"high":18.89,"low":18.87,"close":18.87,"volume":348,"rsi_14":45.63,"sma_20":18.87,"sma_60":18.93,"sma_120":19.14},{"date":"2026-10-08","open":18.81,"high":18.89,"low":18.81,"close":18.84,"volume":3121,"rsi_14":44.97,"sma_20":18.87,"sma_60":18.92,"sma_120":19.14},{"date":"2026-10-09","open":18.84,"high":18.84,"low":18.81,"close":18.81,"volume":2849,"rsi_14":45.3,"sma_20":18.87,"sma_60":18.92,"sma_120":19.14},{"date":"2026-10-12","open":18.81,"high":18.89,"low":18.8,"close":18.84,"volume":4708,"rsi_14":35.33,"sma_20":18.87,"sma_60":18.92,"sma_120":19.14},{"date":"2026-10-13","open":18.84,"high":18.84,"low":18.8,"close":18.8,"volume":2648,"rsi_14":36.52,"sma_20":18.87,"sma_60":18.91,"sma_120":19.14},{"date":"2026-10-14","open":18.8,"high":18.86,"low":18.8,"close":18.85,"volume":3391,"rsi_14":51.8,"sma_20":18.87,"sma_60":18.91,"sma_120":19.13},{"date":"2026-10-15","open":18.75,"high":18.89,"low":18.75,"close":18.89,"volume":623,"rsi_14":47.25,"sma_20":18.86,"sma_60":18.9,"sma_120":19.13},{"date":"2026-10-16","open":18.87,"high":18.87,"low":18.79,"close":18.79,"volume":431,"rsi_14":48.46,"sma_20":18.86,"sma_60":18.89,"sma_120":19.13},{"date":"2026-10-19","open":18.75,"high":18.78,"low":18.75,"close":18.75,"volume":1015,"rsi_14":34.68,"sma_20":18.85,"sma_60":18.88,"sma_120":19.13},{"date":"2026-10-20","open":18.75,"high":18.75,"low":18.75,"close":18.75,"volume":768,"rsi_14":35.84,"sma_20":18.84,"sma_60":18.88,"sma_120":19.13},{"date":"2026-10-21","open":18.74,"high":18.74,"low":18.74,"close":18.74,"volume":257,"rsi_14":35.97,"sma_20":18.83,"sma_60":18.87,"sma_120":19.12},{"date":"2026-10-22","open":18.74,"high":18.74,"low":18.72,"close":18.74,"volume":443,"rsi_14":36.58,"sma_20":18.83,"sma_60":18.86,"sma_120":19.12},{"date":"2026-10-23","open":18.74,"high":18.74,"low":18.73,"close":18.73,"volume":0,"rsi_14":36.58,"sma_20":18.83,"sma_60":18.86,"sma_120":19.12}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":44.17,"ttm_eps":null,"close":12.7222},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":65.02,"ttm_eps":null,"close":13.6138},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":5124.76,"ttm_eps":null,"close":14.4783},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":89.23,"pbr":6179.74,"ttm_eps":null,"close":17.4588}],"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":"Air T Inc PR","phase":"above-fold","symbol_resolved":true}