{"status":"ok","report":{"price_analysis":{"current":18.09,"change_1d":-0.5,"change_7d":-0.5,"change_30d":-1.7,"high_30d":18.865,"low_30d":17.44,"position_in_range":46.0,"support":17.58,"resistance":18.72},"summary":"ALL-P-H(ALL-P-H)은 OTHER 섹터 US 시장 종목입니다. 현재가 $18.09, 전일 대비 -0.5%, 30일 -1.7%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"펀더멘탈 데이터가 부족합니다.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":null,"roe":null,"eps":null,"revenue":null,"operating_income":null,"net_income":null,"market_cap":null,"profit_margin":null,"roa":null,"operating_margin":null,"gross_margin":null,"debt_ratio":null,"total_assets":null,"total_equity":null,"total_debt":null,"eps_basis":null},"technical":{"analysis":"RSI(14) 56.8로 중립 구간입니다. MACD(-0.12)가 시그널선(-0.19)을 상회합니다(골든크로스). SMA20 18, SMA60 19 — 혼조세입니다. 볼린저밴드 17~19 (현재 위치 63%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 57","rsi_14":56.80473372781066,"macd":-0.12227910435580469,"macd_signal":-0.19472245781750974,"sma_20":17.948999999999998,"sma_60":18.550333333333338,"bb_upper":18.509781597415603,"bb_lower":17.388218402584393,"atr_14":0.28388571428571424},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"밸류에이션 데이터 부족","metrics":[]},"growth":{"grade":"C","percentile":null,"summary":"성장성 데이터 부족","metrics":[]},"profitability":{"grade":"C","percentile":null,"summary":"수익성 데이터 부족","metrics":[]},"momentum":{"grade":"C","percentile":57,"summary":"RSI 57","metrics":[{"name":"RSI (14)","value":56.8,"unit":"","percentile":57,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-1.7,"unit":"%","percentile":45,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"investment_grade":{"valuation":{"grade":"C","reason":"밸류에이션 데이터 부족"},"growth":{"grade":"C","reason":"성장성 데이터 부족"},"profitability":{"grade":"C","reason":"수익성 데이터 부족"},"momentum":{"grade":"C","reason":"RSI 57"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":null,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"재무 데이터가 부족해 체크리스트를 측정하지 못했습니다."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":null,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":null,"pbr_5y_low":null,"pbr_5y_avg":null,"pbr_percentile":null,"per_5y_median":null,"pbr_5y_median":null,"history":[],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"OTHER","industry":"OTHER"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"구조 점검","value":"8개 중 0개 충족"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-21","age_days":3,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-21","age_days":3,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":3},"summary":"가격 3일 전 · 기술지표 3일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":5,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:09:50.874523+00:00","sections":{"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"prices":{"status":"available","as_of":"2026-10-21"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-21"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-21"},"price_history":{"status":"available","as_of":"2026-10-21"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":18.09,"change_pct":-0.5,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-08-02","close":25.25},{"date":"2019-08-05","close":25.17},{"date":"2019-08-06","close":25.27},{"date":"2019-08-07","close":25.3},{"date":"2019-08-08","close":25.3},{"date":"2019-08-09","close":25.38},{"date":"2019-08-12","close":25.39},{"date":"2019-08-13","close":25.42},{"date":"2019-08-14","close":25.39},{"date":"2019-08-15","close":25.48},{"date":"2019-08-16","close":25.62},{"date":"2019-08-19","close":25.73},{"date":"2019-08-20","close":25.84},{"date":"2019-08-21","close":25.86},{"date":"2019-08-22","close":25.95},{"date":"2019-08-23","close":25.89},{"date":"2019-08-26","close":25.82},{"date":"2019-08-27","close":26.0},{"date":"2019-08-28","close":26.05},{"date":"2019-08-29","close":26.11},{"date":"2019-08-30","close":26.26},{"date":"2019-09-03","close":26.2},{"date":"2019-09-04","close":26.39},{"date":"2019-09-05","close":26.25},{"date":"2019-09-06","close":26.21},{"date":"2019-09-09","close":26.13},{"date":"2019-09-10","close":25.94},{"date":"2019-09-11","close":25.85},{"date":"2019-09-12","close":25.93},{"date":"2019-09-13","close":25.67},{"date":"2019-09-16","close":25.4},{"date":"2019-09-17","close":25.69},{"date":"2019-09-18","close":25.85},{"date":"2019-09-19","close":26.0},{"date":"2019-09-20","close":26.0},{"date":"2019-09-23","close":26.26},{"date":"2019-09-24","close":26.47},{"date":"2019-09-25","close":26.47},{"date":"2019-09-26","close":26.37},{"date":"2019-09-27","close":26.21},{"date":"2019-09-30","close":26.26},{"date":"2019-10-01","close":26.05},{"date":"2019-10-02","close":26.24},{"date":"2019-10-03","close":26.25},{"date":"2019-10-04","close":26.25},{"date":"2019-10-07","close":26.13},{"date":"2019-10-08","close":26.19},{"date":"2019-10-09","close":26.18},{"date":"2019-10-10","close":26.203},{"date":"2019-10-11","close":26.24},{"date":"2019-10-14","close":26.38},{"date":"2019-10-15","close":26.24},{"date":"2019-10-16","close":26.43},{"date":"2019-10-17","close":26.44},{"date":"2019-10-18","close":26.41},{"date":"2019-10-21","close":26.47},{"date":"2019-10-22","close":26.44},{"date":"2019-10-23","close":26.44},{"date":"2019-10-24","close":26.63},{"date":"2019-10-25","close":26.52},{"date":"2019-10-28","close":26.34},{"date":"2019-10-29","close":26.19},{"date":"2019-10-30","close":26.21},{"date":"2019-10-31","close":26.23},{"date":"2019-11-01","close":26.29},{"date":"2019-11-04","close":26.2},{"date":"2019-11-05","close":25.9},{"date":"2019-11-06","close":25.87},{"date":"2019-11-07","close":25.62},{"date":"2019-11-08","close":25.56},{"date":"2019-11-11","close":25.66},{"date":"2019-11-12","close":25.66},{"date":"2019-11-13","close":25.82},{"date":"2019-11-14","close":25.9},{"date":"2019-11-15","close":25.821},{"date":"2019-11-18","close":25.84},{"date":"2019-11-19","close":25.86},{"date":"2019-11-20","close":25.83},{"date":"2019-11-21","close":25.77},{"date":"2019-11-22","close":25.73},{"date":"2019-11-25","close":25.747},{"date":"2019-11-26","close":25.765},{"date":"2019-11-27","close":25.63},{"date":"2019-11-29","close":25.6},{"date":"2019-12-02","close":25.61},{"date":"2019-12-03","close":25.561},{"date":"2019-12-04","close":25.56},{"date":"2019-12-05","close":25.57},{"date":"2019-12-06","close":25.59},{"date":"2019-12-09","close":25.71},{"date":"2019-12-10","close":25.74},{"date":"2019-12-11","close":25.84},{"date":"2019-12-12","close":25.72},{"date":"2019-12-13","close":25.77},{"date":"2019-12-16","close":25.84},{"date":"2019-12-17","close":25.91},{"date":"2019-12-18","close":25.92},{"date":"2019-12-19","close":25.87},{"date":"2019-12-20","close":25.95},{"date":"2019-12-23","close":26.12},{"date":"2019-12-24","close":26.15},{"date":"2019-12-26","close":26.205},{"date":"2019-12-27","close":26.25},{"date":"2019-12-30","close":26.09},{"date":"2019-12-31","close":26.14},{"date":"2020-01-02","close":26.3},{"date":"2020-01-03","close":26.4},{"date":"2020-01-06","close":26.44},{"date":"2020-01-07","close":26.29},{"date":"2020-01-08","close":26.26},{"date":"2020-01-09","close":26.24},{"date":"2020-01-10","close":26.25},{"date":"2020-01-13","close":26.3},{"date":"2020-01-14","close":26.3},{"date":"2020-01-15","close":26.29},{"date":"2020-01-16","close":26.44},{"date":"2020-01-17","close":26.44},{"date":"2020-01-21","close":26.375},{"date":"2020-01-22","close":26.28},{"date":"2020-01-23","close":26.25},{"date":"2020-01-24","close":26.22},{"date":"2020-01-27","close":26.225},{"date":"2020-01-28","close":26.18},{"date":"2020-01-29","close":26.23},{"date":"2020-01-30","close":26.24},{"date":"2020-01-31","close":26.37},{"date":"2020-02-03","close":26.24},{"date":"2020-02-04","close":26.365},{"date":"2020-02-05","close":26.38},{"date":"2020-02-06","close":26.37},{"date":"2020-02-07","close":26.45},{"date":"2020-02-10","close":26.58},{"date":"2020-02-11","close":26.68},{"date":"2020-02-12","close":26.41},{"date":"2020-02-13","close":26.43},{"date":"2020-02-14","close":26.6},{"date":"2020-02-18","close":26.48},{"date":"2020-02-19","close":26.39},{"date":"2020-02-20","close":26.42},{"date":"2020-02-21","close":26.52},{"date":"2020-02-24","close":26.43},{"date":"2020-02-25","close":26.06},{"date":"2020-02-26","close":26.26},{"date":"2020-02-27","close":26.14},{"date":"2020-02-28","close":25.39},{"date":"2020-03-02","close":26.01},{"date":"2020-03-03","close":26.012},{"date":"2020-03-04","close":26.46},{"date":"2020-03-05","close":26.285},{"date":"2020-03-06","close":26.05},{"date":"2020-03-09","close":24.969},{"date":"2020-03-10","close":25.31},{"date":"2020-03-11","close":24.95},{"date":"2020-03-12","close":22.77},{"date":"2020-03-13","close":23.66},{"date":"2020-03-16","close":21.7},{"date":"2020-03-17","close":21.72},{"date":"2020-03-18","close":18.05},{"date":"2020-03-19","close":21.44},{"date":"2020-03-20","close":19.52},{"date":"2020-03-23","close":19.12},{"date":"2020-03-24","close":20.53},{"date":"2020-03-25","close":22.32},{"date":"2020-03-26","close":23.27},{"date":"2020-03-27","close":22.73},{"date":"2020-03-30","close":23.15},{"date":"2020-03-31","close":23.1},{"date":"2020-04-01","close":22.2},{"date":"2020-04-02","close":22.15},{"date":"2020-04-03","close":22.19},{"date":"2020-04-06","close":23.27},{"date":"2020-04-07","close":24.0},{"date":"2020-04-08","close":24.24},{"date":"2020-04-09","close":24.46},{"date":"2020-04-13","close":24.58},{"date":"2020-04-14","close":25.04},{"date":"2020-04-15","close":24.99},{"date":"2020-04-16","close":24.95},{"date":"2020-04-17","close":25.06},{"date":"2020-04-20","close":24.9},{"date":"2020-04-21","close":24.85},{"date":"2020-04-22","close":24.87},{"date":"2020-04-23","close":25.06},{"date":"2020-04-24","close":25.08},{"date":"2020-04-27","close":25.26},{"date":"2020-04-28","close":25.27},{"date":"2020-04-29","close":25.55},{"date":"2020-04-30","close":25.6},{"date":"2020-05-01","close":25.51},{"date":"2020-05-04","close":25.66},{"date":"2020-05-05","close":25.58},{"date":"2020-05-06","close":25.63},{"date":"2020-05-07","close":25.68},{"date":"2020-05-08","close":25.76},{"date":"2020-05-11","close":25.75},{"date":"2020-05-12","close":25.73},{"date":"2020-05-13","close":25.59},{"date":"2020-05-14","close":25.57},{"date":"2020-05-15","close":25.47},{"date":"2020-05-18","close":25.539},{"date":"2020-05-19","close":25.64},{"date":"2020-05-20","close":25.651},{"date":"2020-05-21","close":25.65},{"date":"2020-05-22","close":25.77},{"date":"2020-05-26","close":25.86},{"date":"2020-05-27","close":25.94},{"date":"2020-05-28","close":26.03},{"date":"2020-05-29","close":25.98},{"date":"2020-06-01","close":26.04},{"date":"2020-06-02","close":26.07},{"date":"2020-06-03","close":26.04},{"date":"2020-06-04","close":25.89},{"date":"2020-06-05","close":25.87},{"date":"2020-06-08","close":25.93},{"date":"2020-06-09","close":25.815},{"date":"2020-06-10","close":25.9},{"date":"2020-06-11","close":25.6},{"date":"2020-06-12","close":25.59},{"date":"2020-06-15","close":25.55},{"date":"2020-06-16","close":25.74},{"date":"2020-06-17","close":25.82},{"date":"2020-06-18","close":25.91},{"date":"2020-06-19","close":25.98},{"date":"2020-06-22","close":25.73},{"date":"2020-06-23","close":25.819},{"date":"2020-06-24","close":25.84},{"date":"2020-06-25","close":25.86},{"date":"2020-06-26","close":25.79},{"date":"2020-06-29","close":25.58},{"date":"2020-06-30","close":25.36},{"date":"2020-07-01","close":25.58},{"date":"2020-07-02","close":25.73},{"date":"2020-07-06","close":25.75},{"date":"2020-07-07","close":25.6},{"date":"2020-07-08","close":25.74},{"date":"2020-07-09","close":25.74},{"date":"2020-07-10","close":25.74},{"date":"2020-07-13","close":25.68},{"date":"2020-07-14","close":25.62},{"date":"2020-07-15","close":25.82},{"date":"2020-07-16","close":25.9},{"date":"2020-07-17","close":26.08},{"date":"2020-07-20","close":26.37},{"date":"2020-07-21","close":26.59},{"date":"2020-07-22","close":26.56},{"date":"2020-07-23","close":26.59},{"date":"2020-07-24","close":26.51},{"date":"2020-07-27","close":26.57},{"date":"2020-07-28","close":26.6},{"date":"2020-07-29","close":26.76},{"date":"2020-07-30","close":26.75},{"date":"2020-07-31","close":26.98},{"date":"2020-08-03","close":26.8},{"date":"2020-08-04","close":26.73},{"date":"2020-08-05","close":26.53},{"date":"2020-08-06","close":26.51},{"date":"2020-08-07","close":26.5},{"date":"2020-08-10","close":26.64},{"date":"2020-08-11","close":26.7033},{"date":"2020-08-12","close":26.87},{"date":"2020-08-13","close":26.91},{"date":"2020-08-14","close":26.84},{"date":"2020-08-17","close":26.955},{"date":"2020-08-18","close":27.09},{"date":"2020-08-19","close":27.35},{"date":"2020-08-20","close":27.66},{"date":"2020-08-21","close":27.7},{"date":"2020-08-24","close":27.57},{"date":"2020-08-25","close":27.45},{"date":"2020-08-26","close":27.25},{"date":"2020-08-27","close":27.07},{"date":"2020-08-28","close":27.03},{"date":"2020-08-31","close":26.98},{"date":"2020-09-01","close":27.03},{"date":"2020-09-02","close":26.99},{"date":"2020-09-03","close":27.06},{"date":"2020-09-04","close":27.01},{"date":"2020-09-08","close":26.98},{"date":"2020-09-09","close":27.12},{"date":"2020-09-10","close":27.32},{"date":"2020-09-11","close":27.23},{"date":"2020-09-14","close":27.3},{"date":"2020-09-15","close":27.21},{"date":"2020-09-16","close":27.37},{"date":"2020-09-17","close":27.31},{"date":"2020-09-18","close":27.44},{"date":"2020-09-21","close":27.3},{"date":"2020-09-22","close":27.28},{"date":"2020-09-23","close":26.98},{"date":"2020-09-24","close":26.83},{"date":"2020-09-25","close":26.96},{"date":"2020-09-28","close":27.25},{"date":"2020-09-29","close":27.05},{"date":"2020-09-30","close":26.78},{"date":"2020-10-01","close":27.26},{"date":"2020-10-02","close":27.33},{"date":"2020-10-05","close":27.41},{"date":"2020-10-06","close":27.64},{"date":"2020-10-07","close":27.57},{"date":"2020-10-08","close":27.65},{"date":"2020-10-09","close":27.59},{"date":"2020-10-12","close":27.57},{"date":"2020-10-13","close":27.51},{"date":"2020-10-14","close":27.34},{"date":"2020-10-15","close":27.4},{"date":"2020-10-16","close":27.21},{"date":"2020-10-19","close":27.25},{"date":"2020-10-20","close":27.36},{"date":"2020-10-21","close":26.97},{"date":"2020-10-22","close":27.18},{"date":"2020-10-23","close":27.4},{"date":"2020-10-26","close":27.37},{"date":"2020-10-27","close":27.12},{"date":"2020-10-28","close":26.66},{"date":"2020-10-29","close":26.63},{"date":"2020-10-30","close":26.78},{"date":"2020-11-02","close":26.63},{"date":"2020-11-03","close":26.76},{"date":"2020-11-04","close":27.24},{"date":"2020-11-05","close":27.32},{"date":"2020-11-06","close":27.17},{"date":"2020-11-09","close":27.52},{"date":"2020-11-10","close":27.59},{"date":"2020-11-11","close":27.61},{"date":"2020-11-12","close":27.57},{"date":"2020-11-13","close":27.47},{"date":"2020-11-16","close":27.55},{"date":"2020-11-17","close":27.66},{"date":"2020-11-18","close":27.42},{"date":"2020-11-19","close":27.6},{"date":"2020-11-20","close":27.55},{"date":"2020-11-23","close":27.57},{"date":"2020-11-24","close":27.54},{"date":"2020-11-25","close":27.53},{"date":"2020-11-27","close":27.57},{"date":"2020-11-30","close":27.29},{"date":"2020-12-01","close":27.235},{"date":"2020-12-02","close":27.34},{"date":"2020-12-03","close":27.32},{"date":"2020-12-04","close":27.37},{"date":"2020-12-07","close":27.4},{"date":"2020-12-08","close":27.52},{"date":"2020-12-09","close":27.62},{"date":"2020-12-10","close":27.56},{"date":"2020-12-11","close":27.5},{"date":"2020-12-14","close":27.54},{"date":"2020-12-15","close":27.72},{"date":"2020-12-16","close":27.87},{"date":"2020-12-17","close":28.01},{"date":"2020-12-18","close":28.03},{"date":"2020-12-21","close":27.86},{"date":"2020-12-22","close":27.8},{"date":"2020-12-23","close":27.84},{"date":"2020-12-24","close":27.93},{"date":"2020-12-28","close":28.05},{"date":"2020-12-29","close":28.16},{"date":"2020-12-30","close":27.97},{"date":"2020-12-31","close":27.95},{"date":"2021-01-04","close":27.59},{"date":"2021-01-05","close":27.53},{"date":"2021-01-06","close":26.96},{"date":"2021-01-07","close":26.75},{"date":"2021-01-08","close":26.62},{"date":"2021-01-11","close":26.2},{"date":"2021-01-12","close":26.03},{"date":"2021-01-13","close":26.54},{"date":"2021-01-14","close":26.63},{"date":"2021-01-15","close":26.74},{"date":"2021-01-19","close":26.81},{"date":"2021-01-20","close":26.87},{"date":"2021-01-21","close":26.79},{"date":"2021-01-22","close":26.72},{"date":"2021-01-25","close":26.56},{"date":"2021-01-26","close":26.6},{"date":"2021-01-27","close":26.42},{"date":"2021-01-28","close":26.81},{"date":"2021-01-29","close":26.75},{"date":"2021-02-01","close":26.65},{"date":"2021-02-02","close":26.84},{"date":"2021-02-03","close":26.83},{"date":"2021-02-04","close":26.78},{"date":"2021-02-05","close":26.71},{"date":"2021-02-08","close":26.82},{"date":"2021-02-09","close":26.99},{"date":"2021-02-10","close":27.09},{"date":"2021-02-11","close":26.9},{"date":"2021-02-12","close":26.7},{"date":"2021-02-16","close":26.33},{"date":"2021-02-17","close":26.245},{"date":"2021-02-18","close":26.28},{"date":"2021-02-19","close":26.29},{"date":"2021-02-22","close":26.3},{"date":"2021-02-23","close":26.2},{"date":"2021-02-24","close":25.99},{"date":"2021-02-25","close":25.72},{"date":"2021-02-26","close":25.95},{"date":"2021-03-01","close":26.14},{"date":"2021-03-02","close":26.4},{"date":"2021-03-03","close":26.4},{"date":"2021-03-04","close":26.54},{"date":"2021-03-05","close":26.49},{"date":"2021-03-08","close":26.53},{"date":"2021-03-09","close":26.62},{"date":"2021-03-10","close":26.94},{"date":"2021-03-11","close":27.23},{"date":"2021-03-12","close":27.25},{"date":"2021-03-15","close":27.22},{"date":"2021-03-16","close":27.25},{"date":"2021-03-17","close":27.0},{"date":"2021-03-18","close":26.65},{"date":"2021-03-19","close":26.63},{"date":"2021-03-22","close":26.71},{"date":"2021-03-23","close":26.9},{"date":"2021-03-24","close":27.25},{"date":"2021-03-25","close":27.25},{"date":"2021-03-26","close":27.16},{"date":"2021-03-29","close":27.03},{"date":"2021-03-30","close":26.86},{"date":"2021-03-31","close":27.01},{"date":"2021-04-01","close":27.08},{"date":"2021-04-05","close":27.1},{"date":"2021-04-06","close":27.14},{"date":"2021-04-07","close":27.13},{"date":"2021-04-08","close":27.21},{"date":"2021-04-09","close":27.13},{"date":"2021-04-12","close":27.09},{"date":"2021-04-13","close":27.02},{"date":"2021-04-14","close":27.03},{"date":"2021-04-15","close":27.15},{"date":"2021-04-16","close":27.19},{"date":"2021-04-19","close":27.33},{"date":"2021-04-20","close":27.34},{"date":"2021-04-21","close":27.5},{"date":"2021-04-22","close":27.5},{"date":"2021-04-23","close":27.65},{"date":"2021-04-26","close":27.64},{"date":"2021-04-27","close":27.55},{"date":"2021-04-28","close":27.57},{"date":"2021-04-29","close":27.43},{"date":"2021-04-30","close":27.31},{"date":"2021-05-03","close":27.43},{"date":"2021-05-04","close":27.4},{"date":"2021-05-05","close":27.1497},{"date":"2021-05-06","close":27.2},{"date":"2021-05-07","close":27.38},{"date":"2021-05-10","close":27.36},{"date":"2021-05-11","close":27.06},{"date":"2021-05-12","close":26.75},{"date":"2021-05-13","close":26.69},{"date":"2021-05-14","close":26.65},{"date":"2021-05-17","close":26.73},{"date":"2021-05-18","close":26.8},{"date":"2021-05-19","close":26.85},{"date":"2021-05-20","close":27.16},{"date":"2021-05-21","close":27.18},{"date":"2021-05-24","close":27.31},{"date":"2021-05-25","close":27.35},{"date":"2021-05-26","close":27.29},{"date":"2021-05-27","close":27.39},{"date":"2021-05-28","close":27.42},{"date":"2021-06-01","close":27.6},{"date":"2021-06-02","close":27.8},{"date":"2021-06-03","close":27.9},{"date":"2021-06-04","close":27.94},{"date":"2021-06-07","close":27.88},{"date":"2021-06-08","close":27.88},{"date":"2021-06-09","close":27.83},{"date":"2021-06-10","close":27.96},{"date":"2021-06-11","close":27.99},{"date":"2021-06-14","close":28.15},{"date":"2021-06-15","close":28.13},{"date":"2021-06-16","close":28.04},{"date":"2021-06-17","close":28.07},{"date":"2021-06-18","close":28.12},{"date":"2021-06-21","close":28.18},{"date":"2021-06-22","close":28.13},{"date":"2021-06-23","close":28.14},{"date":"2021-06-24","close":28.12},{"date":"2021-06-25","close":28.09},{"date":"2021-06-28","close":28.15},{"date":"2021-06-29","close":27.94},{"date":"2021-06-30","close":28.14},{"date":"2021-07-01","close":28.13},{"date":"2021-07-02","close":28.16},{"date":"2021-07-06","close":28.19},{"date":"2021-07-07","close":27.9},{"date":"2021-07-08","close":27.93},{"date":"2021-07-09","close":27.96},{"date":"2021-07-12","close":28.0099},{"date":"2021-07-13","close":27.89},{"date":"2021-07-14","close":27.92},{"date":"2021-07-15","close":27.77},{"date":"2021-07-16","close":27.79},{"date":"2021-07-19","close":27.66},{"date":"2021-07-20","close":27.65},{"date":"2021-07-21","close":27.72},{"date":"2021-07-22","close":27.59},{"date":"2021-07-23","close":27.47},{"date":"2021-07-26","close":27.4},{"date":"2021-07-27","close":27.3},{"date":"2021-07-28","close":27.29},{"date":"2021-07-29","close":27.41},{"date":"2021-07-30","close":27.7},{"date":"2021-08-02","close":27.75},{"date":"2021-08-03","close":27.55},{"date":"2021-08-04","close":27.61},{"date":"2021-08-05","close":27.74},{"date":"2021-08-06","close":27.88},{"date":"2021-08-09","close":27.62},{"date":"2021-08-10","close":27.41},{"date":"2021-08-11","close":27.29},{"date":"2021-08-12","close":27.19},{"date":"2021-08-13","close":27.26},{"date":"2021-08-16","close":27.18},{"date":"2021-08-17","close":27.24},{"date":"2021-08-18","close":27.14},{"date":"2021-08-19","close":27.07},{"date":"2021-08-20","close":27.06},{"date":"2021-08-23","close":27.1},{"date":"2021-08-24","close":27.1265},{"date":"2021-08-25","close":27.14},{"date":"2021-08-26","close":27.04},{"date":"2021-08-27","close":27.24},{"date":"2021-08-30","close":27.2},{"date":"2021-08-31","close":27.16},{"date":"2021-09-01","close":27.24},{"date":"2021-09-02","close":27.29},{"date":"2021-09-03","close":27.3},{"date":"2021-09-07","close":27.18},{"date":"2021-09-08","close":27.26},{"date":"2021-09-09","close":27.29},{"date":"2021-09-10","close":27.34},{"date":"2021-09-13","close":27.4},{"date":"2021-09-14","close":27.42},{"date":"2021-09-15","close":27.55},{"date":"2021-09-16","close":27.78},{"date":"2021-09-17","close":27.74},{"date":"2021-09-20","close":27.72},{"date":"2021-09-21","close":27.75},{"date":"2021-09-22","close":27.94},{"date":"2021-09-23","close":27.75},{"date":"2021-09-24","close":27.59},{"date":"2021-09-27","close":27.39},{"date":"2021-09-28","close":27.16},{"date":"2021-09-29","close":27.26},{"date":"2021-09-30","close":27.38},{"date":"2021-10-01","close":27.33},{"date":"2021-10-04","close":26.92},{"date":"2021-10-05","close":26.7},{"date":"2021-10-06","close":26.67},{"date":"2021-10-07","close":26.62},{"date":"2021-10-08","close":26.69},{"date":"2021-10-11","close":26.72},{"date":"2021-10-12","close":26.9},{"date":"2021-10-13","close":27.1},{"date":"2021-10-14","close":27.31},{"date":"2021-10-15","close":27.31},{"date":"2021-10-18","close":27.18},{"date":"2021-10-19","close":27.16},{"date":"2021-10-20","close":27.3124},{"date":"2021-10-21","close":27.36},{"date":"2021-10-22","close":27.24},{"date":"2021-10-25","close":27.17},{"date":"2021-10-26","close":27.25},{"date":"2021-10-27","close":27.13},{"date":"2021-10-28","close":27.0758},{"date":"2021-10-29","close":27.1},{"date":"2021-11-01","close":27.23},{"date":"2021-11-02","close":27.26},{"date":"2021-11-03","close":27.3},{"date":"2021-11-04","close":27.4399},{"date":"2021-11-05","close":27.63},{"date":"2021-11-08","close":27.51},{"date":"2021-11-09","close":27.41},{"date":"2021-11-10","close":27.13},{"date":"2021-11-11","close":26.95},{"date":"2021-11-12","close":26.95},{"date":"2021-11-15","close":26.9},{"date":"2021-11-16","close":26.89},{"date":"2021-11-17","close":27.01},{"date":"2021-11-18","close":26.89},{"date":"2021-11-19","close":26.87},{"date":"2021-11-22","close":26.67},{"date":"2021-11-23","close":26.51},{"date":"2021-11-24","close":26.55},{"date":"2021-11-26","close":26.33},{"date":"2021-11-29","close":26.45},{"date":"2021-11-30","close":26.51},{"date":"2021-12-01","close":26.7},{"date":"2021-12-02","close":26.7},{"date":"2021-12-03","close":26.69},{"date":"2021-12-06","close":26.8},{"date":"2021-12-07","close":26.86},{"date":"2021-12-08","close":26.85},{"date":"2021-12-09","close":26.69},{"date":"2021-12-10","close":26.71},{"date":"2021-12-13","close":26.72},{"date":"2021-12-14","close":26.76},{"date":"2021-12-15","close":26.88},{"date":"2021-12-16","close":26.97},{"date":"2021-12-17","close":26.93},{"date":"2021-12-20","close":26.79},{"date":"2021-12-21","close":26.97},{"date":"2021-12-22","close":27.19},{"date":"2021-12-23","close":27.17},{"date":"2021-12-27","close":27.08},{"date":"2021-12-28","close":27.15},{"date":"2021-12-29","close":27.25},{"date":"2021-12-30","close":27.13},{"date":"2021-12-31","close":27.12},{"date":"2022-01-03","close":26.9889},{"date":"2022-01-04","close":26.8},{"date":"2022-01-05","close":26.63},{"date":"2022-01-06","close":26.71},{"date":"2022-01-07","close":26.69},{"date":"2022-01-10","close":26.54},{"date":"2022-01-11","close":26.72},{"date":"2022-01-12","close":26.79},{"date":"2022-01-13","close":26.96},{"date":"2022-01-14","close":26.89},{"date":"2022-01-18","close":26.73},{"date":"2022-01-19","close":26.55},{"date":"2022-01-20","close":26.53},{"date":"2022-01-21","close":26.54},{"date":"2022-01-24","close":26.415},{"date":"2022-01-25","close":26.32},{"date":"2022-01-26","close":26.04},{"date":"2022-01-27","close":25.58},{"date":"2022-01-28","close":25.71},{"date":"2022-01-31","close":25.77},{"date":"2022-02-01","close":25.87},{"date":"2022-02-02","close":25.74},{"date":"2022-02-03","close":25.39},{"date":"2022-02-04","close":25.19},{"date":"2022-02-07","close":25.19},{"date":"2022-02-08","close":25.12},{"date":"2022-02-09","close":25.03},{"date":"2022-02-10","close":24.95},{"date":"2022-02-11","close":24.74},{"date":"2022-02-14","close":24.49},{"date":"2022-02-15","close":24.7},{"date":"2022-02-16","close":24.91},{"date":"2022-02-17","close":24.9},{"date":"2022-02-18","close":24.93},{"date":"2022-02-22","close":24.96},{"date":"2022-02-23","close":24.98},{"date":"2022-02-24","close":25.05},{"date":"2022-02-25","close":25.24},{"date":"2022-02-28","close":25.34},{"date":"2022-03-01","close":25.42},{"date":"2022-03-02","close":25.35},{"date":"2022-03-03","close":25.42},{"date":"2022-03-04","close":25.33},{"date":"2022-03-07","close":25.08},{"date":"2022-03-08","close":25.07},{"date":"2022-03-09","close":25.04},{"date":"2022-03-10","close":24.59},{"date":"2022-03-11","close":24.31},{"date":"2022-03-14","close":23.96},{"date":"2022-03-15","close":24.0},{"date":"2022-03-16","close":24.24},{"date":"2022-03-17","close":24.65},{"date":"2022-03-18","close":24.69},{"date":"2022-03-21","close":24.64},{"date":"2022-03-22","close":24.51},{"date":"2022-03-23","close":24.56},{"date":"2022-03-24","close":24.64},{"date":"2022-03-25","close":24.29},{"date":"2022-03-28","close":24.55},{"date":"2022-03-29","close":24.93},{"date":"2022-03-30","close":24.77},{"date":"2022-03-31","close":24.84},{"date":"2022-04-01","close":24.73},{"date":"2022-04-04","close":24.75},{"date":"2022-04-05","close":24.45},{"date":"2022-04-06","close":24.21},{"date":"2022-04-07","close":24.36},{"date":"2022-04-08","close":24.26},{"date":"2022-04-11","close":23.91},{"date":"2022-04-12","close":23.99},{"date":"2022-04-13","close":24.02},{"date":"2022-04-14","close":23.86},{"date":"2022-04-18","close":23.86},{"date":"2022-04-19","close":23.55},{"date":"2022-04-20","close":23.6},{"date":"2022-04-21","close":23.5},{"date":"2022-04-22","close":23.32},{"date":"2022-04-25","close":23.49},{"date":"2022-04-26","close":23.22},{"date":"2022-04-27","close":22.73},{"date":"2022-04-28","close":22.92},{"date":"2022-04-29","close":22.33},{"date":"2022-05-02","close":21.57},{"date":"2022-05-03","close":21.4},{"date":"2022-05-04","close":22.21},{"date":"2022-05-05","close":21.47},{"date":"2022-05-06","close":21.17},{"date":"2022-05-09","close":20.77},{"date":"2022-05-10","close":21.15},{"date":"2022-05-11","close":21.44},{"date":"2022-05-12","close":21.72},{"date":"2022-05-13","close":21.83},{"date":"2022-05-16","close":22.1},{"date":"2022-05-17","close":22.29},{"date":"2022-05-18","close":22.6},{"date":"2022-05-19","close":22.81},{"date":"2022-05-20","close":22.96},{"date":"2022-05-23","close":23.23},{"date":"2022-05-24","close":23.26},{"date":"2022-05-25","close":23.56},{"date":"2022-05-26","close":23.89},{"date":"2022-05-27","close":24.42},{"date":"2022-05-31","close":24.17},{"date":"2022-06-01","close":24.1},{"date":"2022-06-02","close":24.16},{"date":"2022-06-03","close":24.03},{"date":"2022-06-06","close":23.86},{"date":"2022-06-07","close":23.91},{"date":"2022-06-08","close":23.84},{"date":"2022-06-09","close":23.48},{"date":"2022-06-10","close":22.97},{"date":"2022-06-13","close":21.95},{"date":"2022-06-14","close":21.65},{"date":"2022-06-15","close":22.0},{"date":"2022-06-16","close":21.9},{"date":"2022-06-17","close":22.16},{"date":"2022-06-21","close":22.46},{"date":"2022-06-22","close":22.37},{"date":"2022-06-23","close":22.38},{"date":"2022-06-24","close":22.38},{"date":"2022-06-27","close":22.33},{"date":"2022-06-28","close":22.44},{"date":"2022-06-29","close":22.33},{"date":"2022-06-30","close":22.36},{"date":"2022-07-01","close":22.84},{"date":"2022-07-05","close":22.54},{"date":"2022-07-06","close":22.64},{"date":"2022-07-07","close":23.0},{"date":"2022-07-08","close":23.42},{"date":"2022-07-11","close":23.34},{"date":"2022-07-12","close":23.45},{"date":"2022-07-13","close":23.4075},{"date":"2022-07-14","close":23.32},{"date":"2022-07-15","close":23.49},{"date":"2022-07-18","close":23.6},{"date":"2022-07-19","close":23.58},{"date":"2022-07-20","close":24.0},{"date":"2022-07-21","close":24.13},{"date":"2022-07-22","close":24.13},{"date":"2022-07-25","close":24.14},{"date":"2022-07-26","close":24.14},{"date":"2022-07-27","close":24.16},{"date":"2022-07-28","close":24.45},{"date":"2022-07-29","close":24.49},{"date":"2022-08-01","close":24.72},{"date":"2022-08-02","close":24.85},{"date":"2022-08-03","close":24.85},{"date":"2022-08-04","close":24.78},{"date":"2022-08-05","close":24.54},{"date":"2022-08-08","close":24.6},{"date":"2022-08-09","close":24.35},{"date":"2022-08-10","close":24.41},{"date":"2022-08-11","close":24.42},{"date":"2022-08-12","close":24.55},{"date":"2022-08-15","close":24.64},{"date":"2022-08-16","close":24.57},{"date":"2022-08-17","close":24.16},{"date":"2022-08-18","close":24.16},{"date":"2022-08-19","close":23.76},{"date":"2022-08-22","close":23.28},{"date":"2022-08-23","close":22.66},{"date":"2022-08-24","close":22.66},{"date":"2022-08-25","close":23.045},{"date":"2022-08-26","close":22.75},{"date":"2022-08-29","close":22.56},{"date":"2022-08-30","close":22.36},{"date":"2022-08-31","close":22.13},{"date":"2022-09-01","close":21.88},{"date":"2022-09-02","close":21.93},{"date":"2022-09-06","close":21.64},{"date":"2022-09-07","close":21.73},{"date":"2022-09-08","close":21.7},{"date":"2022-09-09","close":22.05},{"date":"2022-09-12","close":22.18},{"date":"2022-09-13","close":22.05},{"date":"2022-09-14","close":22.08},{"date":"2022-09-15","close":22.04},{"date":"2022-09-16","close":22.02},{"date":"2022-09-19","close":21.76},{"date":"2022-09-20","close":21.74},{"date":"2022-09-21","close":21.85},{"date":"2022-09-22","close":21.65},{"date":"2022-09-23","close":21.34},{"date":"2022-09-26","close":21.26},{"date":"2022-09-27","close":21.43},{"date":"2022-09-28","close":21.58},{"date":"2022-09-29","close":21.09},{"date":"2022-09-30","close":20.99},{"date":"2022-10-03","close":21.14},{"date":"2022-10-04","close":21.24},{"date":"2022-10-05","close":20.99},{"date":"2022-10-06","close":20.92},{"date":"2022-10-07","close":20.82},{"date":"2022-10-10","close":20.64},{"date":"2022-10-11","close":20.53},{"date":"2022-10-12","close":20.52},{"date":"2022-10-13","close":20.65},{"date":"2022-10-14","close":20.46},{"date":"2022-10-17","close":20.5649},{"date":"2022-10-18","close":20.3},{"date":"2022-10-19","close":20.22},{"date":"2022-10-20","close":19.88},{"date":"2022-10-21","close":19.65},{"date":"2022-10-24","close":19.64},{"date":"2022-10-25","close":19.8458},{"date":"2022-10-26","close":19.85},{"date":"2022-10-27","close":19.8},{"date":"2022-10-28","close":19.84},{"date":"2022-10-31","close":19.65},{"date":"2022-11-01","close":19.57},{"date":"2022-11-02","close":19.54},{"date":"2022-11-03","close":19.44},{"date":"2022-11-04","close":19.34},{"date":"2022-11-07","close":19.49},{"date":"2022-11-08","close":19.95},{"date":"2022-11-09","close":19.89},{"date":"2022-11-10","close":21.18},{"date":"2022-11-11","close":21.44},{"date":"2022-11-14","close":21.05},{"date":"2022-11-15","close":21.49},{"date":"2022-11-16","close":21.6},{"date":"2022-11-17","close":21.48},{"date":"2022-11-18","close":21.31},{"date":"2022-11-21","close":21.31},{"date":"2022-11-22","close":21.46},{"date":"2022-11-23","close":21.66},{"date":"2022-11-25","close":21.6},{"date":"2022-11-28","close":21.51},{"date":"2022-11-29","close":20.96},{"date":"2022-11-30","close":21.74},{"date":"2022-12-01","close":22.12},{"date":"2022-12-02","close":22.14},{"date":"2022-12-05","close":21.51},{"date":"2022-12-06","close":21.27},{"date":"2022-12-07","close":21.45},{"date":"2022-12-08","close":21.4},{"date":"2022-12-09","close":21.34},{"date":"2022-12-12","close":21.08},{"date":"2022-12-13","close":21.34},{"date":"2022-12-14","close":21.29},{"date":"2022-12-15","close":21.2},{"date":"2022-12-16","close":21.24},{"date":"2022-12-19","close":21.46},{"date":"2022-12-20","close":21.12},{"date":"2022-12-21","close":21.27},{"date":"2022-12-22","close":20.95},{"date":"2022-12-23","close":20.86},{"date":"2022-12-27","close":20.57},{"date":"2022-12-28","close":20.39},{"date":"2022-12-29","close":20.055},{"date":"2022-12-30","close":19.81},{"date":"2023-01-03","close":20.16},{"date":"2023-01-04","close":20.78},{"date":"2023-01-05","close":21.09},{"date":"2023-01-06","close":21.69},{"date":"2023-01-09","close":21.87},{"date":"2023-01-10","close":21.97},{"date":"2023-01-11","close":22.45},{"date":"2023-01-12","close":22.86},{"date":"2023-01-13","close":23.22},{"date":"2023-01-17","close":23.39},{"date":"2023-01-18","close":23.31},{"date":"2023-01-19","close":23.63},{"date":"2023-01-20","close":23.63},{"date":"2023-01-23","close":23.77},{"date":"2023-01-24","close":23.93},{"date":"2023-01-25","close":23.95},{"date":"2023-01-26","close":24.03},{"date":"2023-01-27","close":23.89},{"date":"2023-01-30","close":24.18},{"date":"2023-01-31","close":24.02},{"date":"2023-02-01","close":24.22},{"date":"2023-02-02","close":24.37},{"date":"2023-02-03","close":23.71},{"date":"2023-02-06","close":23.56},{"date":"2023-02-07","close":23.58},{"date":"2023-02-08","close":23.6},{"date":"2023-02-09","close":23.35},{"date":"2023-02-10","close":23.366},{"date":"2023-02-13","close":23.5},{"date":"2023-02-14","close":23.58},{"date":"2023-02-15","close":23.57},{"date":"2023-02-16","close":23.21},{"date":"2023-02-17","close":22.975},{"date":"2023-02-21","close":22.3897},{"date":"2023-02-22","close":22.52},{"date":"2023-02-23","close":22.75},{"date":"2023-02-24","close":22.72},{"date":"2023-02-27","close":22.92},{"date":"2023-02-28","close":22.73},{"date":"2023-03-01","close":22.57},{"date":"2023-03-02","close":22.43},{"date":"2023-03-03","close":22.86},{"date":"2023-03-06","close":23.065},{"date":"2023-03-07","close":22.89},{"date":"2023-03-08","close":22.76},{"date":"2023-03-09","close":22.0},{"date":"2023-03-10","close":21.56},{"date":"2023-03-13","close":21.04},{"date":"2023-03-14","close":21.36},{"date":"2023-03-15","close":20.87},{"date":"2023-03-16","close":21.33},{"date":"2023-03-17","close":20.99},{"date":"2023-03-20","close":20.83},{"date":"2023-03-21","close":21.45},{"date":"2023-03-22","close":21.75},{"date":"2023-03-23","close":22.0},{"date":"2023-03-24","close":22.35},{"date":"2023-03-27","close":22.35},{"date":"2023-03-28","close":22.22},{"date":"2023-03-29","close":22.46},{"date":"2023-03-30","close":22.25},{"date":"2023-03-31","close":22.47},{"date":"2023-04-03","close":22.35},{"date":"2023-04-04","close":22.35},{"date":"2023-04-05","close":22.22},{"date":"2023-04-06","close":22.44},{"date":"2023-04-10","close":22.55},{"date":"2023-04-11","close":22.83},{"date":"2023-04-12","close":22.7},{"date":"2023-04-13","close":22.62},{"date":"2023-04-14","close":22.85},{"date":"2023-04-17","close":23.24},{"date":"2023-04-18","close":23.58},{"date":"2023-04-19","close":23.77},{"date":"2023-04-20","close":23.82},{"date":"2023-04-21","close":23.85},{"date":"2023-04-24","close":23.88},{"date":"2023-04-25","close":23.97},{"date":"2023-04-26","close":23.94},{"date":"2023-04-27","close":24.0},{"date":"2023-04-28","close":23.85},{"date":"2023-05-01","close":23.57},{"date":"2023-05-02","close":23.3},{"date":"2023-05-03","close":23.28},{"date":"2023-05-04","close":22.71},{"date":"2023-05-05","close":23.355},{"date":"2023-05-08","close":23.56},{"date":"2023-05-09","close":23.56},{"date":"2023-05-10","close":23.65},{"date":"2023-05-11","close":23.39},{"date":"2023-05-12","close":23.25},{"date":"2023-05-15","close":20.96},{"date":"2023-05-16","close":20.36},{"date":"2023-05-17","close":21.31},{"date":"2023-05-18","close":21.36},{"date":"2023-05-19","close":21.25},{"date":"2023-05-22","close":21.12},{"date":"2023-05-23","close":20.9},{"date":"2023-05-24","close":20.69},{"date":"2023-05-25","close":20.84},{"date":"2023-05-26","close":21.28},{"date":"2023-05-30","close":21.35},{"date":"2023-05-31","close":21.26},{"date":"2023-06-01","close":21.28},{"date":"2023-06-02","close":21.84},{"date":"2023-06-05","close":21.99},{"date":"2023-06-06","close":21.95},{"date":"2023-06-07","close":22.01},{"date":"2023-06-08","close":22.0},{"date":"2023-06-09","close":21.97},{"date":"2023-06-12","close":21.92},{"date":"2023-06-13","close":22.0},{"date":"2023-06-14","close":21.9},{"date":"2023-06-15","close":21.93},{"date":"2023-06-16","close":21.82},{"date":"2023-06-20","close":21.96},{"date":"2023-06-21","close":22.12},{"date":"2023-06-22","close":21.92},{"date":"2023-06-23","close":21.88},{"date":"2023-06-26","close":21.71},{"date":"2023-06-27","close":21.76},{"date":"2023-06-28","close":22.28},{"date":"2023-06-29","close":21.77},{"date":"2023-06-30","close":22.0},{"date":"2023-07-03","close":22.07},{"date":"2023-07-05","close":21.64},{"date":"2023-07-06","close":21.61},{"date":"2023-07-07","close":21.67},{"date":"2023-07-10","close":21.51},{"date":"2023-07-11","close":21.65},{"date":"2023-07-12","close":21.68},{"date":"2023-07-13","close":21.73},{"date":"2023-07-14","close":21.5},{"date":"2023-07-17","close":21.19},{"date":"2023-07-18","close":21.52},{"date":"2023-07-19","close":21.64},{"date":"2023-07-20","close":21.4},{"date":"2023-07-21","close":21.0},{"date":"2023-07-24","close":21.35},{"date":"2023-07-25","close":21.29},{"date":"2023-07-26","close":21.45},{"date":"2023-07-27","close":21.33},{"date":"2023-07-28","close":21.71},{"date":"2023-07-31","close":21.53},{"date":"2023-08-01","close":21.3724},{"date":"2023-08-02","close":21.52},{"date":"2023-08-03","close":21.44},{"date":"2023-08-04","close":21.45},{"date":"2023-08-07","close":21.42},{"date":"2023-08-08","close":20.97},{"date":"2023-08-09","close":20.98},{"date":"2023-08-10","close":21.02},{"date":"2023-08-11","close":21.13},{"date":"2023-08-14","close":21.17},{"date":"2023-08-15","close":20.82},{"date":"2023-08-16","close":20.59},{"date":"2023-08-17","close":20.4},{"date":"2023-08-18","close":20.16},{"date":"2023-08-21","close":20.09},{"date":"2023-08-22","close":20.05},{"date":"2023-08-23","close":20.22},{"date":"2023-08-24","close":19.98},{"date":"2023-08-25","close":20.06},{"date":"2023-08-28","close":19.92},{"date":"2023-08-29","close":20.02},{"date":"2023-08-30","close":20.02},{"date":"2023-08-31","close":19.98},{"date":"2023-09-01","close":19.94},{"date":"2023-09-05","close":19.71},{"date":"2023-09-06","close":19.68},{"date":"2023-09-07","close":19.6},{"date":"2023-09-08","close":19.62},{"date":"2023-09-11","close":19.66},{"date":"2023-09-12","close":19.59},{"date":"2023-09-13","close":19.84},{"date":"2023-09-14","close":19.94},{"date":"2023-09-15","close":19.92},{"date":"2023-09-18","close":20.35},{"date":"2023-09-19","close":20.48},{"date":"2023-09-20","close":20.3},{"date":"2023-09-21","close":20.04},{"date":"2023-09-22","close":20.28},{"date":"2023-09-25","close":20.37},{"date":"2023-09-26","close":20.4},{"date":"2023-09-27","close":20.56},{"date":"2023-09-28","close":19.75},{"date":"2023-09-29","close":19.54},{"date":"2023-10-02","close":19.38},{"date":"2023-10-03","close":19.07},{"date":"2023-10-04","close":19.14},{"date":"2023-10-05","close":19.08},{"date":"2023-10-06","close":19.07},{"date":"2023-10-09","close":19.33},{"date":"2023-10-10","close":19.41},{"date":"2023-10-11","close":19.58},{"date":"2023-10-12","close":19.08},{"date":"2023-10-13","close":18.86},{"date":"2023-10-16","close":19.06},{"date":"2023-10-17","close":18.85},{"date":"2023-10-18","close":18.83},{"date":"2023-10-19","close":18.74},{"date":"2023-10-20","close":18.94},{"date":"2023-10-23","close":18.83},{"date":"2023-10-24","close":19.4},{"date":"2023-10-25","close":19.3},{"date":"2023-10-26","close":19.34},{"date":"2023-10-27","close":19.13},{"date":"2023-10-30","close":18.9599},{"date":"2023-10-31","close":19.0},{"date":"2023-11-01","close":19.37},{"date":"2023-11-02","close":20.34},{"date":"2023-11-03","close":20.84},{"date":"2023-11-06","close":21.04},{"date":"2023-11-07","close":21.14},{"date":"2023-11-08","close":21.17},{"date":"2023-11-09","close":20.75},{"date":"2023-11-10","close":20.63},{"date":"2023-11-13","close":20.9},{"date":"2023-11-14","close":21.56},{"date":"2023-11-15","close":21.65},{"date":"2023-11-16","close":21.73},{"date":"2023-11-17","close":21.75},{"date":"2023-11-20","close":21.5224},{"date":"2023-11-21","close":21.07},{"date":"2023-11-22","close":20.96},{"date":"2023-11-24","close":21.0},{"date":"2023-11-27","close":21.37},{"date":"2023-11-28","close":21.58},{"date":"2023-11-29","close":22.1},{"date":"2023-11-30","close":22.13},{"date":"2023-12-01","close":22.63},{"date":"2023-12-04","close":22.42},{"date":"2023-12-05","close":22.41},{"date":"2023-12-06","close":21.95},{"date":"2023-12-07","close":21.61},{"date":"2023-12-08","close":21.29},{"date":"2023-12-11","close":21.09},{"date":"2023-12-12","close":21.13},{"date":"2023-12-13","close":21.56},{"date":"2023-12-14","close":22.04},{"date":"2023-12-15","close":22.22},{"date":"2023-12-18","close":21.81},{"date":"2023-12-19","close":22.23},{"date":"2023-12-20","close":22.26},{"date":"2023-12-21","close":22.38},{"date":"2023-12-22","close":22.34},{"date":"2023-12-26","close":22.54},{"date":"2023-12-27","close":22.43},{"date":"2023-12-28","close":21.72},{"date":"2023-12-29","close":21.21},{"date":"2024-01-02","close":21.44},{"date":"2024-01-03","close":21.48},{"date":"2024-01-04","close":21.67},{"date":"2024-01-05","close":21.79},{"date":"2024-01-08","close":22.33},{"date":"2024-01-09","close":22.53},{"date":"2024-01-10","close":22.49},{"date":"2024-01-11","close":22.6},{"date":"2024-01-12","close":22.8},{"date":"2024-01-16","close":22.7875},{"date":"2024-01-17","close":22.69},{"date":"2024-01-18","close":22.55},{"date":"2024-01-19","close":22.85},{"date":"2024-01-22","close":22.87},{"date":"2024-01-23","close":22.9665},{"date":"2024-01-24","close":23.3},{"date":"2024-01-25","close":23.7},{"date":"2024-01-26","close":23.57},{"date":"2024-01-29","close":23.57},{"date":"2024-01-30","close":23.72},{"date":"2024-01-31","close":23.76},{"date":"2024-02-01","close":23.97},{"date":"2024-02-02","close":23.78},{"date":"2024-02-05","close":23.45},{"date":"2024-02-06","close":23.57},{"date":"2024-02-07","close":23.61},{"date":"2024-02-08","close":23.54},{"date":"2024-02-09","close":23.7},{"date":"2024-02-12","close":23.66},{"date":"2024-02-13","close":23.2696},{"date":"2024-02-14","close":23.37},{"date":"2024-02-15","close":23.4},{"date":"2024-02-16","close":23.49},{"date":"2024-02-20","close":23.51},{"date":"2024-02-21","close":23.44},{"date":"2024-02-22","close":23.64},{"date":"2024-02-23","close":23.53},{"date":"2024-02-26","close":23.11},{"date":"2024-02-27","close":22.81},{"date":"2024-02-28","close":23.02},{"date":"2024-02-29","close":23.25},{"date":"2024-03-01","close":23.25},{"date":"2024-03-04","close":23.23},{"date":"2024-03-05","close":23.29},{"date":"2024-03-06","close":23.75},{"date":"2024-03-07","close":23.85},{"date":"2024-03-08","close":23.9899},{"date":"2024-03-11","close":23.855},{"date":"2024-03-12","close":24.03},{"date":"2024-03-13","close":23.97},{"date":"2024-03-14","close":23.79},{"date":"2024-03-15","close":23.61},{"date":"2024-03-18","close":23.64},{"date":"2024-03-19","close":23.62},{"date":"2024-03-20","close":23.6},{"date":"2024-03-21","close":23.7},{"date":"2024-03-22","close":23.73},{"date":"2024-03-25","close":23.38},{"date":"2024-03-26","close":23.1},{"date":"2024-03-27","close":22.89},{"date":"2024-03-28","close":22.44},{"date":"2024-04-01","close":22.43},{"date":"2024-04-02","close":22.25},{"date":"2024-04-03","close":22.38},{"date":"2024-04-04","close":22.53},{"date":"2024-04-05","close":22.51},{"date":"2024-04-08","close":22.5},{"date":"2024-04-09","close":22.56},{"date":"2024-04-10","close":22.01},{"date":"2024-04-11","close":21.86},{"date":"2024-04-12","close":21.71},{"date":"2024-04-15","close":21.34},{"date":"2024-04-16","close":21.58},{"date":"2024-04-17","close":21.71},{"date":"2024-04-18","close":21.67},{"date":"2024-04-19","close":21.76},{"date":"2024-04-22","close":21.9376},{"date":"2024-04-23","close":22.23},{"date":"2024-04-24","close":22.22},{"date":"2024-04-25","close":21.99},{"date":"2024-04-26","close":21.78},{"date":"2024-04-29","close":21.96},{"date":"2024-04-30","close":21.44},{"date":"2024-05-01","close":21.63},{"date":"2024-05-02","close":21.86},{"date":"2024-05-03","close":22.12},{"date":"2024-05-06","close":22.28},{"date":"2024-05-07","close":22.12},{"date":"2024-05-08","close":21.97},{"date":"2024-05-09","close":21.85},{"date":"2024-05-10","close":22.04},{"date":"2024-05-13","close":22.16},{"date":"2024-05-14","close":21.99},{"date":"2024-05-15","close":22.2294},{"date":"2024-05-16","close":22.35},{"date":"2024-05-17","close":22.34},{"date":"2024-05-20","close":22.63},{"date":"2024-05-21","close":22.33},{"date":"2024-05-22","close":22.31},{"date":"2024-05-23","close":21.74},{"date":"2024-05-24","close":21.83},{"date":"2024-05-28","close":21.8},{"date":"2024-05-29","close":21.55},{"date":"2024-05-30","close":21.89},{"date":"2024-05-31","close":22.07},{"date":"2024-06-03","close":21.93},{"date":"2024-06-04","close":22.18},{"date":"2024-06-05","close":22.07},{"date":"2024-06-06","close":22.31},{"date":"2024-06-07","close":22.17},{"date":"2024-06-10","close":22.03},{"date":"2024-06-11","close":22.06},{"date":"2024-06-12","close":22.39},{"date":"2024-06-13","close":22.43},{"date":"2024-06-14","close":22.38},{"date":"2024-06-17","close":22.23},{"date":"2024-06-18","close":22.42},{"date":"2024-06-20","close":22.42},{"date":"2024-06-21","close":22.47},{"date":"2024-06-24","close":22.48},{"date":"2024-06-25","close":22.77},{"date":"2024-06-26","close":22.77},{"date":"2024-06-27","close":22.48},{"date":"2024-06-28","close":21.84},{"date":"2024-07-01","close":21.58},{"date":"2024-07-02","close":21.87},{"date":"2024-07-03","close":22.1},{"date":"2024-07-05","close":22.06},{"date":"2024-07-08","close":21.92},{"date":"2024-07-09","close":21.69},{"date":"2024-07-10","close":22.0},{"date":"2024-07-11","close":22.33},{"date":"2024-07-12","close":22.47},{"date":"2024-07-15","close":22.45},{"date":"2024-07-16","close":22.4499},{"date":"2024-07-17","close":22.394},{"date":"2024-07-18","close":22.25},{"date":"2024-07-19","close":22.23},{"date":"2024-07-22","close":22.2},{"date":"2024-07-23","close":22.17},{"date":"2024-07-24","close":21.84},{"date":"2024-07-25","close":21.9},{"date":"2024-07-26","close":21.92},{"date":"2024-07-29","close":21.82},{"date":"2024-07-30","close":21.93},{"date":"2024-07-31","close":21.67},{"date":"2024-08-01","close":22.04},{"date":"2024-08-02","close":22.1},{"date":"2024-08-05","close":21.78},{"date":"2024-08-06","close":22.03},{"date":"2024-08-07","close":22.04},{"date":"2024-08-08","close":22.22},{"date":"2024-08-09","close":22.24},{"date":"2024-08-12","close":22.17},{"date":"2024-08-13","close":22.35},{"date":"2024-08-14","close":22.58},{"date":"2024-08-15","close":22.51},{"date":"2024-08-16","close":22.68},{"date":"2024-08-19","close":22.79},{"date":"2024-08-20","close":22.86},{"date":"2024-08-21","close":23.1},{"date":"2024-08-22","close":23.14},{"date":"2024-08-23","close":23.15},{"date":"2024-08-26","close":23.13},{"date":"2024-08-27","close":23.1},{"date":"2024-08-28","close":23.23},{"date":"2024-08-29","close":23.27},{"date":"2024-08-30","close":23.43},{"date":"2024-09-03","close":23.43},{"date":"2024-09-04","close":23.77},{"date":"2024-09-05","close":23.9},{"date":"2024-09-06","close":23.75},{"date":"2024-09-09","close":23.99},{"date":"2024-09-10","close":24.12},{"date":"2024-09-11","close":24.22},{"date":"2024-09-12","close":24.3},{"date":"2024-09-13","close":24.43},{"date":"2024-09-16","close":24.44},{"date":"2024-09-17","close":24.55},{"date":"2024-09-18","close":24.63},{"date":"2024-09-19","close":24.8},{"date":"2024-09-20","close":24.63},{"date":"2024-09-23","close":24.61},{"date":"2024-09-24","close":24.74},{"date":"2024-09-25","close":24.82},{"date":"2024-09-26","close":24.87},{"date":"2024-09-27","close":24.71},{"date":"2024-09-30","close":24.59},{"date":"2024-10-01","close":24.69},{"date":"2024-10-02","close":24.76},{"date":"2024-10-03","close":24.77},{"date":"2024-10-04","close":24.4},{"date":"2024-10-07","close":24.18},{"date":"2024-10-08","close":24.3},{"date":"2024-10-09","close":24.22},{"date":"2024-10-10","close":24.21},{"date":"2024-10-11","close":24.56},{"date":"2024-10-14","close":24.56},{"date":"2024-10-15","close":24.68},{"date":"2024-10-16","close":24.65},{"date":"2024-10-17","close":24.42},{"date":"2024-10-18","close":24.3},{"date":"2024-10-21","close":23.85},{"date":"2024-10-22","close":23.78},{"date":"2024-10-23","close":23.42},{"date":"2024-10-24","close":23.85},{"date":"2024-10-25","close":23.75},{"date":"2024-10-28","close":23.74},{"date":"2024-10-29","close":23.26},{"date":"2024-10-30","close":23.01},{"date":"2024-10-31","close":22.77},{"date":"2024-11-01","close":22.62},{"date":"2024-11-04","close":22.92},{"date":"2024-11-05","close":23.11},{"date":"2024-11-06","close":22.72},{"date":"2024-11-07","close":22.9},{"date":"2024-11-08","close":23.28},{"date":"2024-11-11","close":22.97},{"date":"2024-11-12","close":22.69},{"date":"2024-11-13","close":22.62},{"date":"2024-11-14","close":22.57},{"date":"2024-11-15","close":22.5},{"date":"2024-11-18","close":22.44},{"date":"2024-11-19","close":22.26},{"date":"2024-11-20","close":22.16},{"date":"2024-11-21","close":22.37},{"date":"2024-11-22","close":22.48},{"date":"2024-11-25","close":22.6},{"date":"2024-11-26","close":22.44},{"date":"2024-11-27","close":22.43},{"date":"2024-11-29","close":22.78},{"date":"2024-12-02","close":22.4},{"date":"2024-12-03","close":22.29},{"date":"2024-12-04","close":22.33},{"date":"2024-12-05","close":22.33},{"date":"2024-12-06","close":22.31},{"date":"2024-12-09","close":22.09},{"date":"2024-12-10","close":22.25},{"date":"2024-12-11","close":22.42},{"date":"2024-12-12","close":22.48},{"date":"2024-12-13","close":22.03},{"date":"2024-12-16","close":22.22},{"date":"2024-12-17","close":22.36},{"date":"2024-12-18","close":22.05},{"date":"2024-12-19","close":22.02},{"date":"2024-12-20","close":21.98},{"date":"2024-12-23","close":21.87},{"date":"2024-12-24","close":21.96},{"date":"2024-12-26","close":21.9},{"date":"2024-12-27","close":21.79},{"date":"2024-12-30","close":21.88},{"date":"2024-12-31","close":21.88},{"date":"2025-01-02","close":22.43},{"date":"2025-01-03","close":22.64},{"date":"2025-01-06","close":22.58},{"date":"2025-01-07","close":22.2},{"date":"2025-01-08","close":22.0},{"date":"2025-01-10","close":21.21},{"date":"2025-01-13","close":20.87},{"date":"2025-01-14","close":20.93},{"date":"2025-01-15","close":21.62},{"date":"2025-01-16","close":21.93},{"date":"2025-01-17","close":22.29},{"date":"2025-01-21","close":22.52},{"date":"2025-01-22","close":22.41},{"date":"2025-01-23","close":22.41},{"date":"2025-01-24","close":22.51},{"date":"2025-01-27","close":22.76},{"date":"2025-01-28","close":22.68},{"date":"2025-01-29","close":22.52},{"date":"2025-01-30","close":22.74},{"date":"2025-01-31","close":22.41},{"date":"2025-02-03","close":22.15},{"date":"2025-02-04","close":22.18},{"date":"2025-02-05","close":22.3},{"date":"2025-02-06","close":22.21},{"date":"2025-02-07","close":22.12},{"date":"2025-02-10","close":22.15},{"date":"2025-02-11","close":22.11},{"date":"2025-02-12","close":22.05},{"date":"2025-02-13","close":22.2},{"date":"2025-02-14","close":22.32},{"date":"2025-02-18","close":22.15},{"date":"2025-02-19","close":22.045},{"date":"2025-02-20","close":21.99},{"date":"2025-02-21","close":22.03},{"date":"2025-02-24","close":22.01},{"date":"2025-02-25","close":22.27},{"date":"2025-02-26","close":22.15},{"date":"2025-02-27","close":22.14},{"date":"2025-02-28","close":22.17},{"date":"2025-03-03","close":22.3},{"date":"2025-03-04","close":22.05},{"date":"2025-03-05","close":21.91},{"date":"2025-03-06","close":21.7602},{"date":"2025-03-07","close":21.6804},{"date":"2025-03-10","close":21.6},{"date":"2025-03-11","close":21.73},{"date":"2025-03-12","close":22.0},{"date":"2025-03-13","close":22.04},{"date":"2025-03-14","close":22.14},{"date":"2025-03-17","close":22.2},{"date":"2025-03-18","close":22.19},{"date":"2025-03-19","close":22.19},{"date":"2025-03-20","close":22.1},{"date":"2025-03-21","close":22.12},{"date":"2025-03-24","close":22.06},{"date":"2025-03-25","close":22.14},{"date":"2025-03-26","close":21.93},{"date":"2025-03-27","close":21.82},{"date":"2025-03-28","close":21.56},{"date":"2025-03-31","close":21.0},{"date":"2025-04-01","close":20.94},{"date":"2025-04-02","close":20.96},{"date":"2025-04-03","close":20.67},{"date":"2025-04-04","close":20.64},{"date":"2025-04-07","close":20.34},{"date":"2025-04-08","close":20.28},{"date":"2025-04-09","close":20.49},{"date":"2025-04-10","close":20.12},{"date":"2025-04-11","close":20.09},{"date":"2025-04-14","close":20.23},{"date":"2025-04-15","close":20.2906},{"date":"2025-04-16","close":20.4},{"date":"2025-04-17","close":20.51},{"date":"2025-04-21","close":20.5},{"date":"2025-04-22","close":20.6304},{"date":"2025-04-23","close":20.79},{"date":"2025-04-24","close":20.95},{"date":"2025-04-25","close":20.91},{"date":"2025-04-28","close":20.995},{"date":"2025-04-29","close":20.94},{"date":"2025-04-30","close":20.73},{"date":"2025-05-01","close":20.47},{"date":"2025-05-02","close":20.58},{"date":"2025-05-05","close":20.36},{"date":"2025-05-06","close":20.46},{"date":"2025-05-07","close":20.61},{"date":"2025-05-08","close":20.56},{"date":"2025-05-09","close":20.6232},{"date":"2025-05-12","close":20.58},{"date":"2025-05-13","close":20.76},{"date":"2025-05-14","close":20.54},{"date":"2025-05-15","close":20.74},{"date":"2025-05-16","close":20.81},{"date":"2025-05-19","close":20.84},{"date":"2025-05-20","close":20.82},{"date":"2025-05-21","close":20.4574},{"date":"2025-05-22","close":20.35},{"date":"2025-05-23","close":20.41},{"date":"2025-05-27","close":20.65},{"date":"2025-05-28","close":20.48},{"date":"2025-05-29","close":20.47},{"date":"2025-05-30","close":20.78},{"date":"2025-06-02","close":20.64},{"date":"2025-06-03","close":20.69},{"date":"2025-06-04","close":20.8454},{"date":"2025-06-05","close":21.01},{"date":"2025-06-06","close":20.91},{"date":"2025-06-09","close":21.04},{"date":"2025-06-10","close":21.12},{"date":"2025-06-11","close":21.04},{"date":"2025-06-12","close":21.01},{"date":"2025-06-13","close":20.89},{"date":"2025-06-16","close":20.77},{"date":"2025-06-17","close":20.59},{"date":"2025-06-18","close":20.62},{"date":"2025-06-20","close":20.65},{"date":"2025-06-23","close":20.7107},{"date":"2025-06-24","close":20.85},{"date":"2025-06-25","close":20.76},{"date":"2025-06-26","close":20.87},{"date":"2025-06-27","close":20.8},{"date":"2025-06-30","close":20.6},{"date":"2025-07-01","close":20.82},{"date":"2025-07-02","close":21.05},{"date":"2025-07-03","close":21.15},{"date":"2025-07-07","close":20.99},{"date":"2025-07-08","close":21.16},{"date":"2025-07-09","close":21.3},{"date":"2025-07-10","close":21.33},{"date":"2025-07-11","close":21.21},{"date":"2025-07-14","close":21.06},{"date":"2025-07-15","close":20.94},{"date":"2025-07-16","close":20.89},{"date":"2025-07-17","close":21.19},{"date":"2025-07-18","close":21.13},{"date":"2025-07-21","close":21.24},{"date":"2025-07-22","close":21.22},{"date":"2025-07-23","close":21.21},{"date":"2025-07-24","close":21.17},{"date":"2025-07-25","close":21.32},{"date":"2025-07-28","close":21.3},{"date":"2025-07-29","close":20.2323},{"date":"2025-07-30","close":20.1947},{"date":"2025-07-31","close":20.3451},{"date":"2025-08-01","close":20.4107},{"date":"2025-08-04","close":20.4674},{"date":"2025-08-05","close":20.4486},{"date":"2025-08-06","close":20.4157},{"date":"2025-08-07","close":20.3357},{"date":"2025-08-08","close":20.4016},{"date":"2025-08-11","close":20.4298},{"date":"2025-08-12","close":20.5333},{"date":"2025-08-13","close":20.6838},{"date":"2025-08-14","close":20.6273},{"date":"2025-08-15","close":20.5991},{"date":"2025-08-18","close":20.6085},{"date":"2025-08-19","close":20.7308},{"date":"2025-08-20","close":20.7778},{"date":"2025-08-21","close":20.6555},{"date":"2025-08-22","close":20.806},{"date":"2025-08-25","close":20.7684},{"date":"2025-08-26","close":20.7496},{"date":"2025-08-27","close":20.7214},{"date":"2025-08-28","close":20.7402},{"date":"2025-08-29","close":20.5521},{"date":"2025-09-02","close":20.5521},{"date":"2025-09-03","close":20.6555},{"date":"2025-09-04","close":20.7966},{"date":"2025-09-05","close":21.1823},{"date":"2025-09-08","close":21.4362},{"date":"2025-09-09","close":21.408},{"date":"2025-09-10","close":21.6338},{"date":"2025-09-11","close":21.7655},{"date":"2025-09-12","close":21.7466},{"date":"2025-09-15","close":21.8219},{"date":"2025-09-16","close":21.8877},{"date":"2025-09-17","close":21.8313},{"date":"2025-09-18","close":21.7749},{"date":"2025-09-19","close":21.7937},{"date":"2025-09-22","close":21.7372},{"date":"2025-09-23","close":21.662},{"date":"2025-09-24","close":21.5303},{"date":"2025-09-25","close":21.3422},{"date":"2025-09-26","close":21.3422},{"date":"2025-09-29","close":21.408},{"date":"2025-09-30","close":21.2187},{"date":"2025-10-01","close":21.4191},{"date":"2025-10-02","close":21.3141},{"date":"2025-10-03","close":21.3046},{"date":"2025-10-06","close":21.276},{"date":"2025-10-07","close":21.2092},{"date":"2025-10-08","close":21.1519},{"date":"2025-10-09","close":21.0279},{"date":"2025-10-10","close":20.8466},{"date":"2025-10-13","close":20.9802},{"date":"2025-10-14","close":21.0756},{"date":"2025-10-15","close":21.1138},{"date":"2025-10-16","close":20.9325},{"date":"2025-10-17","close":20.9802},{"date":"2025-10-20","close":21.1424},{"date":"2025-10-21","close":21.2283},{"date":"2025-10-22","close":21.0661},{"date":"2025-10-23","close":21.0184},{"date":"2025-10-24","close":21.0088},{"date":"2025-10-27","close":21.0445},{"date":"2025-10-28","close":21.0184},{"date":"2025-10-29","close":20.942},{"date":"2025-10-30","close":20.7321},{"date":"2025-10-31","close":20.7894},{"date":"2025-11-03","close":20.6844},{"date":"2025-11-04","close":20.5604},{"date":"2025-11-05","close":20.5509},{"date":"2025-11-06","close":20.4459},{"date":"2025-11-07","close":20.3601},{"date":"2025-11-10","close":20.5318},{"date":"2025-11-11","close":20.5413},{"date":"2025-11-12","close":20.3791},{"date":"2025-11-13","close":20.2265},{"date":"2025-11-14","close":20.3505},{"date":"2025-11-17","close":20.0644},{"date":"2025-11-18","close":20.1215},{"date":"2025-11-19","close":20.112},{"date":"2025-11-20","close":19.9975},{"date":"2025-11-21","close":20.0929},{"date":"2025-11-24","close":20.2456},{"date":"2025-11-25","close":20.2646},{"date":"2025-11-26","close":20.3982},{"date":"2025-11-28","close":20.2265},{"date":"2025-12-01","close":20.0834},{"date":"2025-12-02","close":20.1883},{"date":"2025-12-03","close":20.236},{"date":"2025-12-04","close":20.2646},{"date":"2025-12-05","close":20.2933},{"date":"2025-12-08","close":20.2074},{"date":"2025-12-09","close":20.2742},{"date":"2025-12-10","close":20.3505},{"date":"2025-12-11","close":20.4936},{"date":"2025-12-12","close":20.3696},{"date":"2025-12-15","close":20.5127},{"date":"2025-12-16","close":20.4173},{"date":"2025-12-17","close":20.2265},{"date":"2025-12-18","close":20.3982},{"date":"2025-12-19","close":20.3887},{"date":"2025-12-22","close":20.3887},{"date":"2025-12-23","close":20.2646},{"date":"2025-12-24","close":20.2742},{"date":"2025-12-26","close":20.2551},{"date":"2025-12-29","close":20.1979},{"date":"2025-12-30","close":20.236},{"date":"2025-12-31","close":20.2825},{"date":"2026-01-02","close":20.6312},{"date":"2026-01-05","close":20.699},{"date":"2026-01-06","close":20.4859},{"date":"2026-01-07","close":20.6312},{"date":"2026-01-08","close":20.5441},{"date":"2026-01-09","close":20.6312},{"date":"2026-01-12","close":20.6215},{"date":"2026-01-13","close":20.6506},{"date":"2026-01-14","close":20.7475},{"date":"2026-01-15","close":20.9799},{"date":"2026-01-16","close":20.9799},{"date":"2026-01-20","close":20.8734},{"date":"2026-01-21","close":20.9896},{"date":"2026-01-22","close":21.1059},{"date":"2026-01-23","close":21.1737},{"date":"2026-01-26","close":21.1252},{"date":"2026-01-27","close":21.0574},{"date":"2026-01-28","close":21.0187},{"date":"2026-01-29","close":20.9121},{"date":"2026-01-30","close":20.8734},{"date":"2026-02-02","close":20.9315},{"date":"2026-02-03","close":20.7862},{"date":"2026-02-04","close":20.7572},{"date":"2026-02-05","close":20.6989},{"date":"2026-02-06","close":20.699},{"date":"2026-02-09","close":20.5731},{"date":"2026-02-10","close":20.6119},{"date":"2026-02-11","close":20.6409},{"date":"2026-02-12","close":20.5053},{"date":"2026-02-13","close":20.6312},{"date":"2026-02-17","close":20.825},{"date":"2026-02-18","close":20.7862},{"date":"2026-02-19","close":20.7959},{"date":"2026-02-20","close":20.6797},{"date":"2026-02-23","close":20.5828},{"date":"2026-02-24","close":20.6312},{"date":"2026-02-25","close":20.6312},{"date":"2026-02-26","close":20.6215},{"date":"2026-02-27","close":20.6215},{"date":"2026-03-02","close":20.7959},{"date":"2026-03-03","close":20.7862},{"date":"2026-03-04","close":20.8443},{"date":"2026-03-05","close":20.7087},{"date":"2026-03-06","close":20.5828},{"date":"2026-03-09","close":20.5033},{"date":"2026-03-10","close":20.5828},{"date":"2026-03-11","close":20.515},{"date":"2026-03-13","close":20.1276},{"date":"2026-03-16","close":20.0694},{"date":"2026-03-17","close":20.1469},{"date":"2026-03-18","close":19.9145},{"date":"2026-03-19","close":19.9726},{"date":"2026-03-20","close":19.6433},{"date":"2026-03-23","close":19.7159},{"date":"2026-03-24","close":19.6529},{"date":"2026-03-25","close":19.7692},{"date":"2026-03-26","close":19.6336},{"date":"2026-03-27","close":19.4883},{"date":"2026-03-30","close":19.4205},{"date":"2026-03-31","close":19.458},{"date":"2026-04-01","close":19.7434},{"date":"2026-04-02","close":20.0092},{"date":"2026-04-06","close":20.1174},{"date":"2026-04-07","close":19.9993},{"date":"2026-04-08","close":20.1371},{"date":"2026-04-09","close":20.0978},{"date":"2026-04-10","close":20.1765},{"date":"2026-04-13","close":20.1962},{"date":"2026-04-14","close":20.5013},{"date":"2026-04-15","close":20.6588},{"date":"2026-04-16","close":20.5702},{"date":"2026-04-17","close":20.6981},{"date":"2026-04-20","close":20.6194},{"date":"2026-04-21","close":20.4521},{"date":"2026-04-22","close":20.5997},{"date":"2026-04-23","close":20.6883},{"date":"2026-04-24","close":20.708},{"date":"2026-04-27","close":20.6735},{"date":"2026-04-28","close":20.58},{"date":"2026-04-29","close":20.4226},{"date":"2026-04-30","close":20.521},{"date":"2026-05-01","close":20.4914},{"date":"2026-05-04","close":20.3241},{"date":"2026-05-05","close":20.3438},{"date":"2026-05-06","close":20.4141},{"date":"2026-05-07","close":20.4422},{"date":"2026-05-08","close":20.521},{"date":"2026-05-11","close":20.4619},{"date":"2026-05-12","close":20.2257},{"date":"2026-05-13","close":20.2602},{"date":"2026-05-14","close":20.2011},{"date":"2026-05-15","close":19.9501},{"date":"2026-05-18","close":19.9993},{"date":"2026-05-19","close":19.8223},{"date":"2026-05-20","close":19.832},{"date":"2026-05-21","close":19.6499},{"date":"2026-05-22","close":19.645},{"date":"2026-05-26","close":19.8123},{"date":"2026-05-27","close":19.7632},{"date":"2026-05-28","close":19.9304},{"date":"2026-05-29","close":19.8812},{"date":"2026-06-01","close":19.8714},{"date":"2026-06-02","close":19.8222},{"date":"2026-06-03","close":19.6155},{"date":"2026-06-04","close":19.6647},{"date":"2026-06-05","close":19.5909},{"date":"2026-06-08","close":19.5761},{"date":"2026-06-09","close":19.6647},{"date":"2026-06-10","close":19.6844},{"date":"2026-06-11","close":19.8025},{"date":"2026-06-12","close":19.7927},{"date":"2026-06-15","close":19.9206},{"date":"2026-06-16","close":19.9649},{"date":"2026-06-17","close":19.9206},{"date":"2026-06-18","close":20.019},{"date":"2026-06-22","close":19.9206},{"date":"2026-06-23","close":19.8714},{"date":"2026-06-24","close":19.9009},{"date":"2026-06-25","close":19.7336},{"date":"2026-06-26","close":19.773},{"date":"2026-06-29","close":19.9009},{"date":"2026-06-30","close":19.88},{"date":"2026-07-01","close":19.98},{"date":"2026-07-02","close":19.96},{"date":"2026-07-06","close":20.02},{"date":"2026-07-07","close":19.86},{"date":"2026-07-08","close":19.79},{"date":"2026-07-09","close":19.82},{"date":"2026-07-10","close":19.83},{"date":"2026-07-13","close":19.72},{"date":"2026-07-14","close":19.73},{"date":"2026-07-15","close":19.84},{"date":"2026-07-16","close":19.84},{"date":"2026-07-17","close":19.95},{"date":"2026-07-20","close":19.85},{"date":"2026-07-21","close":19.72},{"date":"2026-07-22","close":19.58},{"date":"2026-07-23","close":19.4},{"date":"2026-07-24","close":19.31},{"date":"2026-07-27","close":19.39},{"date":"2026-07-28","close":19.43},{"date":"2026-07-29","close":19.32},{"date":"2026-07-30","close":19.4},{"date":"2026-07-31","close":19.38},{"date":"2026-08-03","close":19.42},{"date":"2026-08-04","close":19.44},{"date":"2026-08-05","close":19.31},{"date":"2026-08-06","close":19.19},{"date":"2026-08-07","close":19.24},{"date":"2026-08-10","close":19.13},{"date":"2026-08-11","close":19.05},{"date":"2026-08-12","close":19.02},{"date":"2026-08-13","close":19.09},{"date":"2026-08-14","close":19.04},{"date":"2026-08-17","close":18.84},{"date":"2026-08-18","close":18.68},{"date":"2026-08-19","close":18.9},{"date":"2026-08-20","close":18.88},{"date":"2026-08-21","close":18.75},{"date":"2026-08-24","close":18.78},{"date":"2026-08-25","close":18.86},{"date":"2026-08-26","close":18.77},{"date":"2026-08-27","close":18.78},{"date":"2026-08-28","close":18.75},{"date":"2026-08-31","close":18.63},{"date":"2026-09-01","close":18.6},{"date":"2026-09-02","close":18.72},{"date":"2026-09-03","close":18.71},{"date":"2026-09-04","close":18.58},{"date":"2026-09-08","close":18.54},{"date":"2026-09-09","close":18.58},{"date":"2026-09-10","close":18.41},{"date":"2026-09-11","close":18.48},{"date":"2026-09-14","close":18.51},{"date":"2026-09-15","close":18.41},{"date":"2026-09-16","close":18.65},{"date":"2026-09-17","close":18.67},{"date":"2026-09-18","close":18.65},{"date":"2026-09-21","close":18.78},{"date":"2026-09-22","close":18.64},{"date":"2026-09-23","close":18.46},{"date":"2026-09-24","close":18.54},{"date":"2026-09-25","close":18.48},{"date":"2026-09-28","close":17.985},{"date":"2026-09-29","close":17.8573},{"date":"2026-09-30","close":17.64},{"date":"2026-10-01","close":17.86},{"date":"2026-10-02","close":17.86},{"date":"2026-10-05","close":17.73},{"date":"2026-10-06","close":17.75},{"date":"2026-10-07","close":17.68},{"date":"2026-10-08","close":17.72},{"date":"2026-10-09","close":17.62},{"date":"2026-10-12","close":17.54},{"date":"2026-10-13","close":17.83},{"date":"2026-10-14","close":17.85},{"date":"2026-10-15","close":18.19},{"date":"2026-10-16","close":17.93},{"date":"2026-10-19","close":18.0},{"date":"2026-10-20","close":18.18},{"date":"2026-10-21","close":18.09}],"chart_data":[{"date":"2024-10-23","open":23.7,"high":23.75,"low":23.4,"close":23.42,"volume":128767,"rsi_14":23.32,"sma_20":24.4,"sma_60":23.68,"sma_120":22.91},{"date":"2024-10-24","open":23.42,"high":23.87,"low":23.19,"close":23.85,"volume":199633,"rsi_14":39.38,"sma_20":24.35,"sma_60":23.71,"sma_120":22.93},{"date":"2024-10-25","open":23.93,"high":23.99,"low":23.6,"close":23.75,"volume":62973,"rsi_14":41.3,"sma_20":24.3,"sma_60":23.74,"sma_120":22.94},{"date":"2024-10-28","open":23.83,"high":23.9,"low":23.54,"close":23.74,"volume":76363,"rsi_14":38.14,"sma_20":24.25,"sma_60":23.77,"sma_120":22.95},{"date":"2024-10-29","open":23.54,"high":23.65,"low":23.13,"close":23.26,"volume":166689,"rsi_14":32.61,"sma_20":24.18,"sma_60":23.79,"sma_120":22.96},{"date":"2024-10-30","open":23.34,"high":23.51,"low":22.92,"close":23.01,"volume":144347,"rsi_14":30.0,"sma_20":24.1,"sma_60":23.81,"sma_120":22.97},{"date":"2024-10-31","open":23.01,"high":23.2,"low":22.72,"close":22.77,"volume":547080,"rsi_14":19.03,"sma_20":24.0,"sma_60":23.82,"sma_120":22.98},{"date":"2024-11-01","open":22.84,"high":22.95,"low":22.59,"close":22.62,"volume":118919,"rsi_14":18.09,"sma_20":23.91,"sma_60":23.83,"sma_120":22.98},{"date":"2024-11-04","open":22.72,"high":22.94,"low":22.64,"close":22.92,"volume":128024,"rsi_14":22.67,"sma_20":23.84,"sma_60":23.84,"sma_120":22.99},{"date":"2024-11-05","open":22.86,"high":23.2,"low":22.83,"close":23.11,"volume":82688,"rsi_14":27.22,"sma_20":23.78,"sma_60":23.86,"sma_120":23.0},{"date":"2024-11-06","open":22.78,"high":22.99,"low":22.66,"close":22.72,"volume":105477,"rsi_14":25.99,"sma_20":23.71,"sma_60":23.86,"sma_120":23.0},{"date":"2024-11-07","open":22.77,"high":22.96,"low":22.72,"close":22.9,"volume":88176,"rsi_14":30.56,"sma_20":23.64,"sma_60":23.87,"sma_120":23.01},{"date":"2024-11-08","open":22.95,"high":23.29,"low":22.95,"close":23.28,"volume":99157,"rsi_14":41.93,"sma_20":23.58,"sma_60":23.88,"sma_120":23.01},{"date":"2024-11-11","open":23.31,"high":23.31,"low":22.86,"close":22.97,"volume":78752,"rsi_14":39.26,"sma_20":23.5,"sma_60":23.89,"sma_120":23.02},{"date":"2024-11-12","open":22.89,"high":23.0,"low":22.57,"close":22.69,"volume":133316,"rsi_14":40.11,"sma_20":23.4,"sma_60":23.88,"sma_120":23.02},{"date":"2024-11-13","open":22.8,"high":22.89,"low":22.58,"close":22.62,"volume":151104,"rsi_14":31.53,"sma_20":23.3,"sma_60":23.88,"sma_120":23.03},{"date":"2024-11-14","open":22.75,"high":22.75,"low":22.52,"close":22.57,"volume":93104,"rsi_14":32.01,"sma_20":23.21,"sma_60":23.87,"sma_120":23.03},{"date":"2024-11-15","open":22.46,"high":22.53,"low":22.34,"close":22.5,"volume":65752,"rsi_14":31.44,"sma_20":23.12,"sma_60":23.86,"sma_120":23.04},{"date":"2024-11-18","open":22.44,"high":22.6,"low":22.4,"close":22.44,"volume":95188,"rsi_14":35.96,"sma_20":23.05,"sma_60":23.85,"sma_120":23.05},{"date":"2024-11-19","open":22.44,"high":22.52,"low":22.18,"close":22.26,"volume":122894,"rsi_14":36.84,"sma_20":22.97,"sma_60":23.83,"sma_120":23.05},{"date":"2024-11-20","open":22.17,"high":22.28,"low":22.01,"close":22.16,"volume":66257,"rsi_14":38.75,"sma_20":22.91,"sma_60":23.82,"sma_120":23.05},{"date":"2024-11-21","open":22.23,"high":22.4,"low":22.18,"close":22.37,"volume":86693,"rsi_14":45.49,"sma_20":22.83,"sma_60":23.8,"sma_120":23.06},{"date":"2024-11-22","open":22.42,"high":22.51,"low":22.34,"close":22.48,"volume":83706,"rsi_14":41.47,"sma_20":22.77,"sma_60":23.79,"sma_120":23.06},{"date":"2024-11-25","open":22.69,"high":22.72,"low":22.45,"close":22.6,"volume":127451,"rsi_14":39.84,"sma_20":22.71,"sma_60":23.78,"sma_120":23.06},{"date":"2024-11-26","open":22.53,"high":22.53,"low":22.25,"close":22.44,"volume":81657,"rsi_14":43.86,"sma_20":22.67,"sma_60":23.76,"sma_120":23.06},{"date":"2024-11-27","open":22.45,"high":22.6,"low":22.29,"close":22.43,"volume":53640,"rsi_14":38.86,"sma_20":22.64,"sma_60":23.74,"sma_120":23.07},{"date":"2024-11-29","open":22.59,"high":22.8,"low":22.37,"close":22.78,"volume":136286,"rsi_14":37.98,"sma_20":22.64,"sma_60":23.72,"sma_120":23.07},{"date":"2024-12-02","open":22.78,"high":22.78,"low":22.23,"close":22.4,"volume":109411,"rsi_14":36.74,"sma_20":22.63,"sma_60":23.7,"sma_120":23.07},{"date":"2024-12-03","open":22.4,"high":22.5,"low":22.17,"close":22.29,"volume":173077,"rsi_14":39.9,"sma_20":22.6,"sma_60":23.67,"sma_120":23.07},{"date":"2024-12-04","open":22.3,"high":22.45,"low":22.17,"close":22.33,"volume":135745,"rsi_14":42.56,"sma_20":22.56,"sma_60":23.64,"sma_120":23.07},{"date":"2024-12-05","open":22.3,"high":22.46,"low":22.3,"close":22.33,"volume":114023,"rsi_14":43.68,"sma_20":22.54,"sma_60":23.61,"sma_120":23.07},{"date":"2024-12-06","open":22.41,"high":22.48,"low":22.22,"close":22.31,"volume":111969,"rsi_14":44.86,"sma_20":22.51,"sma_60":23.57,"sma_120":23.07},{"date":"2024-12-09","open":22.29,"high":22.31,"low":22.02,"close":22.09,"volume":140065,"rsi_14":41.29,"sma_20":22.45,"sma_60":23.54,"sma_120":23.07},{"date":"2024-12-10","open":22.05,"high":22.27,"low":21.93,"close":22.25,"volume":159420,"rsi_14":49.75,"sma_20":22.42,"sma_60":23.5,"sma_120":23.07},{"date":"2024-12-11","open":22.31,"high":22.52,"low":22.28,"close":22.42,"volume":344453,"rsi_14":56.31,"sma_20":22.4,"sma_60":23.46,"sma_120":23.07},{"date":"2024-12-12","open":22.38,"high":22.51,"low":22.29,"close":22.48,"volume":234008,"rsi_14":52.88,"sma_20":22.4,"sma_60":23.43,"sma_120":23.07},{"date":"2024-12-13","open":22.46,"high":22.46,"low":22.02,"close":22.03,"volume":139298,"rsi_14":40.0,"sma_20":22.37,"sma_60":23.38,"sma_120":23.06},{"date":"2024-12-16","open":22.05,"high":22.38,"low":21.95,"close":22.22,"volume":293608,"rsi_14":41.81,"sma_20":22.36,"sma_60":23.34,"sma_120":23.06},{"date":"2024-12-17","open":22.22,"high":22.39,"low":22.18,"close":22.36,"volume":150465,"rsi_14":48.26,"sma_20":22.35,"sma_60":23.3,"sma_120":23.06},{"date":"2024-12-18","open":22.32,"high":22.46,"low":21.99,"close":22.05,"volume":173891,"rsi_14":42.69,"sma_20":22.34,"sma_60":23.26,"sma_120":23.06},{"date":"2024-12-19","open":21.94,"high":22.18,"low":21.67,"close":22.02,"volume":198030,"rsi_14":33.33,"sma_20":22.33,"sma_60":23.21,"sma_120":23.06},{"date":"2024-12-20","open":22.11,"high":22.27,"low":21.92,"close":21.98,"volume":115400,"rsi_14":39.18,"sma_20":22.31,"sma_60":23.16,"sma_120":23.06},{"date":"2024-12-23","open":21.98,"high":22.27,"low":21.87,"close":21.87,"volume":116932,"rsi_14":39.18,"sma_20":22.28,"sma_60":23.12,"sma_120":23.06},{"date":"2024-12-24","open":21.79,"high":21.99,"low":21.65,"close":21.96,"volume":117857,"rsi_14":40.7,"sma_20":22.25,"sma_60":23.07,"sma_120":23.06},{"date":"2024-12-26","open":21.76,"high":21.96,"low":21.76,"close":21.9,"volume":107871,"rsi_14":39.51,"sma_20":22.22,"sma_60":23.03,"sma_120":23.06},{"date":"2024-12-27","open":21.86,"high":21.94,"low":21.78,"close":21.79,"volume":135805,"rsi_14":37.85,"sma_20":22.19,"sma_60":22.98,"sma_120":23.06},{"date":"2024-12-30","open":21.73,"high":21.91,"low":21.65,"close":21.88,"volume":187864,"rsi_14":44.78,"sma_20":22.15,"sma_60":22.93,"sma_120":23.06},{"date":"2024-12-31","open":21.56,"high":21.88,"low":21.56,"close":21.88,"volume":632979,"rsi_14":40.0,"sma_20":22.12,"sma_60":22.89,"sma_120":23.06},{"date":"2025-01-02","open":21.92,"high":22.52,"low":21.76,"close":22.43,"volume":192877,"rsi_14":50.22,"sma_20":22.13,"sma_60":22.86,"sma_120":23.06},{"date":"2025-01-03","open":22.46,"high":22.79,"low":22.46,"close":22.64,"volume":204707,"rsi_14":53.36,"sma_20":22.14,"sma_60":22.83,"sma_120":23.06},{"date":"2025-01-06","open":22.54,"high":22.8,"low":22.44,"close":22.58,"volume":67960,"rsi_14":63.82,"sma_20":22.16,"sma_60":22.8,"sma_120":23.06},{"date":"2025-01-07","open":22.58,"high":22.6,"low":22.08,"close":22.2,"volume":79157,"rsi_14":49.54,"sma_20":22.15,"sma_60":22.77,"sma_120":23.06},{"date":"2025-01-08","open":22.07,"high":22.18,"low":21.89,"close":22.0,"volume":116774,"rsi_14":41.96,"sma_20":22.15,"sma_60":22.73,"sma_120":23.05},{"date":"2025-01-10","open":21.65,"high":21.75,"low":21.18,"close":21.21,"volume":208262,"rsi_14":34.56,"sma_20":22.09,"sma_60":22.67,"sma_120":23.05},{"date":"2025-01-13","open":21.13,"high":21.16,"low":20.79,"close":20.87,"volume":128705,"rsi_14":31.02,"sma_20":22.02,"sma_60":22.61,"sma_120":23.04},{"date":"2025-01-14","open":20.93,"high":21.12,"low":20.83,"close":20.93,"volume":144013,"rsi_14":32.79,"sma_20":21.94,"sma_60":22.55,"sma_120":23.03},{"date":"2025-01-15","open":21.43,"high":21.67,"low":21.0,"close":21.62,"volume":114619,"rsi_14":46.56,"sma_20":21.92,"sma_60":22.5,"sma_120":23.02},{"date":"2025-01-16","open":21.63,"high":22.39,"low":21.6,"close":21.93,"volume":201958,"rsi_14":49.61,"sma_20":21.91,"sma_60":22.46,"sma_120":23.02},{"date":"2025-01-17","open":22.1,"high":22.29,"low":21.95,"close":22.29,"volume":157081,"rsi_14":54.7,"sma_20":21.9,"sma_60":22.43,"sma_120":23.03},{"date":"2025-01-21","open":22.36,"high":22.58,"low":22.27,"close":22.52,"volume":93317,"rsi_14":58.55,"sma_20":21.93,"sma_60":22.41,"sma_120":23.03},{"date":"2025-01-22","open":22.53,"high":22.57,"low":22.36,"close":22.41,"volume":68297,"rsi_14":56.18,"sma_20":21.94,"sma_60":22.4,"sma_120":23.04},{"date":"2025-01-23","open":22.26,"high":22.57,"low":22.22,"close":22.41,"volume":95670,"rsi_14":56.18,"sma_20":21.97,"sma_60":22.37,"sma_120":23.04},{"date":"2025-01-24","open":22.41,"high":22.64,"low":22.41,"close":22.51,"volume":67804,"rsi_14":51.04,"sma_20":22.0,"sma_60":22.35,"sma_120":23.05},{"date":"2025-01-27","open":22.48,"high":22.92,"low":22.44,"close":22.76,"volume":119356,"rsi_14":51.55,"sma_20":22.04,"sma_60":22.33,"sma_120":23.05},{"date":"2025-01-28","open":22.75,"high":22.92,"low":22.56,"close":22.68,"volume":72925,"rsi_14":51.28,"sma_20":22.08,"sma_60":22.32,"sma_120":23.06},{"date":"2025-01-29","open":22.77,"high":22.83,"low":22.45,"close":22.52,"volume":84545,"rsi_14":54.35,"sma_20":22.11,"sma_60":22.32,"sma_120":23.06},{"date":"2025-01-30","open":22.69,"high":23.0,"low":22.47,"close":22.74,"volume":56011,"rsi_14":60.0,"sma_20":22.16,"sma_60":22.32,"sma_120":23.07},{"date":"2025-01-31","open":22.69,"high":23.27,"low":22.41,"close":22.41,"volume":98227,"rsi_14":68.52,"sma_20":22.18,"sma_60":22.31,"sma_120":23.07},{"date":"2025-02-03","open":22.27,"high":22.49,"low":22.14,"close":22.15,"volume":73305,"rsi_14":70.25,"sma_20":22.17,"sma_60":22.3,"sma_120":23.07},{"date":"2025-02-04","open":22.09,"high":22.25,"low":22.09,"close":22.18,"volume":70370,"rsi_14":69.97,"sma_20":22.15,"sma_60":22.28,"sma_120":23.07},{"date":"2025-02-05","open":22.3,"high":22.41,"low":22.23,"close":22.3,"volume":73592,"rsi_14":63.28,"sma_20":22.13,"sma_60":22.28,"sma_120":23.07},{"date":"2025-02-06","open":22.33,"high":22.41,"low":22.15,"close":22.21,"volume":49379,"rsi_14":55.98,"sma_20":22.13,"sma_60":22.27,"sma_120":23.07},{"date":"2025-02-07","open":22.18,"high":22.28,"low":22.0,"close":22.12,"volume":51163,"rsi_14":45.89,"sma_20":22.14,"sma_60":22.25,"sma_120":23.06},{"date":"2025-02-10","open":22.14,"high":22.24,"low":22.07,"close":22.15,"volume":51560,"rsi_14":40.11,"sma_20":22.19,"sma_60":22.23,"sma_120":23.06},{"date":"2025-02-11","open":22.13,"high":22.23,"low":22.07,"close":22.11,"volume":42811,"rsi_14":41.67,"sma_20":22.25,"sma_60":22.22,"sma_120":23.05},{"date":"2025-02-12","open":21.95,"high":22.09,"low":21.7,"close":22.05,"volume":68762,"rsi_14":40.32,"sma_20":22.3,"sma_60":22.21,"sma_120":23.05},{"date":"2025-02-13","open":22.21,"high":22.37,"low":22.01,"close":22.2,"volume":65429,"rsi_14":41.88,"sma_20":22.33,"sma_60":22.21,"sma_120":23.04},{"date":"2025-02-14","open":22.32,"high":22.4,"low":22.26,"close":22.32,"volume":56340,"rsi_14":37.64,"sma_20":22.35,"sma_60":22.2,"sma_120":23.03},{"date":"2025-02-18","open":22.25,"high":22.4,"low":22.12,"close":22.15,"volume":37659,"rsi_14":35.83,"sma_20":22.34,"sma_60":22.2,"sma_120":23.02},{"date":"2025-02-19","open":22.09,"high":22.27,"low":21.92,"close":22.05,"volume":78126,"rsi_14":36.91,"sma_20":22.32,"sma_60":22.2,"sma_120":23.02},{"date":"2025-02-20","open":22.07,"high":22.1,"low":21.94,"close":21.99,"volume":51771,"rsi_14":27.27,"sma_20":22.3,"sma_60":22.19,"sma_120":23.01},{"date":"2025-02-21","open":22.05,"high":22.16,"low":21.96,"close":22.03,"volume":35866,"rsi_14":36.03,"sma_20":22.28,"sma_60":22.19,"sma_120":23.0},{"date":"2025-02-24","open":21.96,"high":22.14,"low":21.96,"close":22.01,"volume":47692,"rsi_14":43.75,"sma_20":22.26,"sma_60":22.18,"sma_120":22.99},{"date":"2025-02-25","open":22.15,"high":22.33,"low":22.1,"close":22.27,"volume":53106,"rsi_14":53.33,"sma_20":22.23,"sma_60":22.17,"sma_120":22.98},{"date":"2025-02-26","open":22.31,"high":22.36,"low":22.14,"close":22.15,"volume":75057,"rsi_14":44.44,"sma_20":22.21,"sma_60":22.17,"sma_120":22.96},{"date":"2025-02-27","open":22.16,"high":22.27,"low":22.12,"close":22.14,"volume":67720,"rsi_14":47.24,"sma_20":22.19,"sma_60":22.16,"sma_120":22.95},{"date":"2025-02-28","open":22.25,"high":22.3,"low":22.11,"close":22.17,"volume":89544,"rsi_14":52.07,"sma_20":22.16,"sma_60":22.15,"sma_120":22.94},{"date":"2025-03-03","open":22.17,"high":22.44,"low":22.16,"close":22.3,"volume":69709,"rsi_14":55.73,"sma_20":22.15,"sma_60":22.15,"sma_120":22.92},{"date":"2025-03-04","open":22.3,"high":22.3,"low":22.02,"close":22.05,"volume":69144,"rsi_14":48.03,"sma_20":22.15,"sma_60":22.15,"sma_120":22.91},{"date":"2025-03-05","open":22.04,"high":22.13,"low":21.9,"close":21.91,"volume":38879,"rsi_14":45.62,"sma_20":22.13,"sma_60":22.14,"sma_120":22.89},{"date":"2025-03-06","open":21.83,"high":21.87,"low":21.7,"close":21.76,"volume":93866,"rsi_14":36.25,"sma_20":22.11,"sma_60":22.13,"sma_120":22.87},{"date":"2025-03-07","open":21.8,"high":21.85,"low":21.55,"close":21.68,"volume":82359,"rsi_14":29.49,"sma_20":22.08,"sma_60":22.12,"sma_120":22.85},{"date":"2025-03-10","open":21.6,"high":21.68,"low":21.42,"close":21.6,"volume":123084,"rsi_14":31.29,"sma_20":22.05,"sma_60":22.11,"sma_120":22.82},{"date":"2025-03-11","open":21.6,"high":21.77,"low":21.45,"close":21.73,"volume":213868,"rsi_14":39.46,"sma_20":22.03,"sma_60":22.1,"sma_120":22.8},{"date":"2025-03-12","open":21.75,"high":22.15,"low":21.59,"close":22.0,"volume":123993,"rsi_14":50.29,"sma_20":22.03,"sma_60":22.1,"sma_120":22.78},{"date":"2025-03-13","open":22.03,"high":22.12,"low":21.88,"close":22.04,"volume":43227,"rsi_14":50.29,"sma_20":22.03,"sma_60":22.09,"sma_120":22.76},{"date":"2025-03-14","open":21.97,"high":22.17,"low":21.95,"close":22.14,"volume":101574,"rsi_14":53.63,"sma_20":22.02,"sma_60":22.09,"sma_120":22.74},{"date":"2025-03-17","open":22.18,"high":22.35,"low":22.15,"close":22.2,"volume":35796,"rsi_14":47.8,"sma_20":22.02,"sma_60":22.09,"sma_120":22.72},{"date":"2025-03-18","open":22.22,"high":22.23,"low":22.05,"close":22.19,"volume":53783,"rsi_14":51.35,"sma_20":22.02,"sma_60":22.09,"sma_120":22.7},{"date":"2025-03-19","open":22.15,"high":22.31,"low":22.15,"close":22.19,"volume":47675,"rsi_14":51.7,"sma_20":22.03,"sma_60":22.09,"sma_120":22.68},{"date":"2025-03-20","open":22.18,"high":22.31,"low":22.05,"close":22.1,"volume":56622,"rsi_14":47.71,"sma_20":22.03,"sma_60":22.09,"sma_120":22.65},{"date":"2025-03-21","open":22.08,"high":22.16,"low":22.04,"close":22.12,"volume":48663,"rsi_14":43.66,"sma_20":22.04,"sma_60":22.09,"sma_120":22.63},{"date":"2025-03-24","open":22.22,"high":22.23,"low":22.05,"close":22.06,"volume":80797,"rsi_14":50.41,"sma_20":22.04,"sma_60":22.1,"sma_120":22.61},{"date":"2025-03-25","open":22.06,"high":22.14,"low":22.01,"close":22.14,"volume":73915,"rsi_14":59.83,"sma_20":22.03,"sma_60":22.1,"sma_120":22.59},{"date":"2025-03-26","open":22.04,"high":22.11,"low":21.88,"close":21.93,"volume":104461,"rsi_14":56.9,"sma_20":22.02,"sma_60":22.1,"sma_120":22.56},{"date":"2025-03-27","open":21.92,"high":21.97,"low":21.7,"close":21.82,"volume":65987,"rsi_14":55.54,"sma_20":22.01,"sma_60":22.1,"sma_120":22.54},{"date":"2025-03-28","open":21.85,"high":21.85,"low":21.55,"close":21.56,"volume":80807,"rsi_14":48.61,"sma_20":21.98,"sma_60":22.1,"sma_120":22.51},{"date":"2025-03-31","open":21.24,"high":21.3,"low":20.96,"close":21.0,"volume":414781,"rsi_14":30.48,"sma_20":21.91,"sma_60":22.08,"sma_120":22.48},{"date":"2025-04-01","open":21.04,"high":21.2,"low":20.87,"close":20.94,"volume":55937,"rsi_14":18.07,"sma_20":21.86,"sma_60":22.06,"sma_120":22.46},{"date":"2025-04-02","open":20.92,"high":21.08,"low":20.9,"close":20.96,"volume":76402,"rsi_14":17.07,"sma_20":21.81,"sma_60":22.03,"sma_120":22.43},{"date":"2025-04-03","open":20.52,"high":20.83,"low":20.52,"close":20.67,"volume":85301,"rsi_14":9.84,"sma_20":21.75,"sma_60":22.0,"sma_120":22.4},{"date":"2025-04-04","open":20.51,"high":20.8,"low":20.3,"close":20.64,"volume":132828,"rsi_14":6.67,"sma_20":21.7,"sma_60":21.97,"sma_120":22.37},{"date":"2025-04-07","open":19.39,"high":20.87,"low":19.37,"close":20.34,"volume":164176,"rsi_14":5.74,"sma_20":21.64,"sma_60":21.94,"sma_120":22.34},{"date":"2025-04-08","open":20.44,"high":20.6,"low":20.23,"close":20.28,"volume":103347,"rsi_14":5.58,"sma_20":21.57,"sma_60":21.93,"sma_120":22.3},{"date":"2025-04-09","open":20.11,"high":20.65,"low":20.01,"close":20.49,"volume":76480,"rsi_14":14.54,"sma_20":21.49,"sma_60":21.92,"sma_120":22.26},{"date":"2025-04-10","open":20.41,"high":20.61,"low":20.1,"close":20.12,"volume":95881,"rsi_14":11.83,"sma_20":21.39,"sma_60":21.91,"sma_120":22.23},{"date":"2025-04-11","open":20.0,"high":20.16,"low":19.68,"close":20.09,"volume":159120,"rsi_14":11.97,"sma_20":21.29,"sma_60":21.88,"sma_120":22.19},{"date":"2025-04-14","open":20.14,"high":20.33,"low":20.1,"close":20.23,"volume":91867,"rsi_14":13.96,"sma_20":21.19,"sma_60":21.85,"sma_120":22.16},{"date":"2025-04-15","open":20.37,"high":20.37,"low":20.2,"close":20.29,"volume":177026,"rsi_14":17.22,"sma_20":21.1,"sma_60":21.82,"sma_120":22.13},{"date":"2025-04-16","open":20.19,"high":20.5,"low":20.15,"close":20.4,"volume":60556,"rsi_14":21.6,"sma_20":21.01,"sma_60":21.79,"sma_120":22.1},{"date":"2025-04-17","open":20.5,"high":20.6,"low":20.35,"close":20.51,"volume":62523,"rsi_14":27.66,"sma_20":20.93,"sma_60":21.75,"sma_120":22.07},{"date":"2025-04-21","open":20.5,"high":20.56,"low":20.23,"close":20.5,"volume":60650,"rsi_14":36.11,"sma_20":20.85,"sma_60":21.72,"sma_120":22.05},{"date":"2025-04-22","open":20.53,"high":20.72,"low":20.53,"close":20.63,"volume":112595,"rsi_14":41.72,"sma_20":20.78,"sma_60":21.69,"sma_120":22.02},{"date":"2025-04-23","open":20.83,"high":21.07,"low":20.79,"close":20.79,"volume":44813,"rsi_14":45.77,"sma_20":20.71,"sma_60":21.66,"sma_120":22.0},{"date":"2025-04-24","open":20.89,"high":21.07,"low":20.82,"close":20.95,"volume":77644,"rsi_14":57.45,"sma_20":20.66,"sma_60":21.63,"sma_120":21.98},{"date":"2025-04-25","open":21.01,"high":21.03,"low":20.8,"close":20.91,"volume":43927,"rsi_14":57.14,"sma_20":20.62,"sma_60":21.6,"sma_120":21.96},{"date":"2025-04-28","open":20.96,"high":21.05,"low":20.81,"close":21.0,"volume":59863,"rsi_14":69.55,"sma_20":20.59,"sma_60":21.57,"sma_120":21.94},{"date":"2025-04-29","open":21.0,"high":21.07,"low":20.85,"close":20.94,"volume":65250,"rsi_14":69.76,"sma_20":20.58,"sma_60":21.55,"sma_120":21.93},{"date":"2025-04-30","open":20.89,"high":20.91,"low":20.68,"close":20.73,"volume":65093,"rsi_14":57.19,"sma_20":20.57,"sma_60":21.53,"sma_120":21.91},{"date":"2025-05-01","open":20.76,"high":20.93,"low":20.28,"close":20.47,"volume":122277,"rsi_14":61.22,"sma_20":20.55,"sma_60":21.5,"sma_120":21.89},{"date":"2025-05-02","open":20.54,"high":20.67,"low":20.47,"close":20.58,"volume":92660,"rsi_14":64.94,"sma_20":20.54,"sma_60":21.47,"sma_120":21.87},{"date":"2025-05-05","open":20.57,"high":20.61,"low":20.35,"close":20.36,"volume":74353,"rsi_14":53.78,"sma_20":20.53,"sma_60":21.44,"sma_120":21.85},{"date":"2025-05-06","open":20.37,"high":20.53,"low":20.28,"close":20.46,"volume":45001,"rsi_14":54.81,"sma_20":20.54,"sma_60":21.41,"sma_120":21.83},{"date":"2025-05-07","open":20.52,"high":20.62,"low":20.45,"close":20.61,"volume":79296,"rsi_14":55.83,"sma_20":20.55,"sma_60":21.38,"sma_120":21.81},{"date":"2025-05-08","open":20.69,"high":20.73,"low":20.52,"close":20.56,"volume":67924,"rsi_14":51.44,"sma_20":20.56,"sma_60":21.36,"sma_120":21.79},{"date":"2025-05-09","open":20.57,"high":20.67,"low":20.54,"close":20.62,"volume":50542,"rsi_14":53.44,"sma_20":20.58,"sma_60":21.33,"sma_120":21.77},{"date":"2025-05-12","open":20.78,"high":20.88,"low":20.57,"close":20.58,"volume":94373,"rsi_14":48.52,"sma_20":20.61,"sma_60":21.31,"sma_120":21.76},{"date":"2025-05-13","open":20.66,"high":20.81,"low":20.53,"close":20.76,"volume":76642,"rsi_14":49.13,"sma_20":20.63,"sma_60":21.28,"sma_120":21.74},{"date":"2025-05-14","open":20.7,"high":20.83,"low":20.54,"close":20.54,"volume":74025,"rsi_14":38.52,"sma_20":20.64,"sma_60":21.25,"sma_120":21.73},{"date":"2025-05-15","open":20.54,"high":20.76,"low":20.5,"close":20.74,"volume":84987,"rsi_14":45.63,"sma_20":20.66,"sma_60":21.23,"sma_120":21.71},{"date":"2025-05-16","open":20.82,"high":21.2,"low":20.61,"close":20.81,"volume":109789,"rsi_14":45.21,"sma_20":20.68,"sma_60":21.21,"sma_120":21.7},{"date":"2025-05-19","open":20.64,"high":20.89,"low":20.58,"close":20.84,"volume":77136,"rsi_14":47.38,"sma_20":20.69,"sma_60":21.19,"sma_120":21.69},{"date":"2025-05-20","open":20.76,"high":20.93,"low":20.75,"close":20.82,"volume":65311,"rsi_14":52.62,"sma_20":20.7,"sma_60":21.17,"sma_120":21.68},{"date":"2025-05-21","open":20.8,"high":20.82,"low":20.38,"close":20.46,"volume":107499,"rsi_14":49.65,"sma_20":20.69,"sma_60":21.14,"sma_120":21.66},{"date":"2025-05-22","open":20.31,"high":20.46,"low":20.3,"close":20.35,"volume":126494,"rsi_14":43.67,"sma_20":20.66,"sma_60":21.11,"sma_120":21.64},{"date":"2025-05-23","open":20.34,"high":20.42,"low":20.31,"close":20.41,"volume":62935,"rsi_14":51.51,"sma_20":20.63,"sma_60":21.08,"sma_120":21.62},{"date":"2025-05-27","open":20.57,"high":20.68,"low":20.5,"close":20.65,"volume":258636,"rsi_14":55.29,"sma_20":20.61,"sma_60":21.06,"sma_120":21.61},{"date":"2025-05-28","open":20.54,"high":20.65,"low":20.4,"close":20.48,"volume":71680,"rsi_14":46.42,"sma_20":20.59,"sma_60":21.03,"sma_120":21.59},{"date":"2025-05-29","open":20.51,"high":20.61,"low":20.39,"close":20.47,"volume":33654,"rsi_14":47.47,"sma_20":20.58,"sma_60":21.0,"sma_120":21.58},{"date":"2025-05-30","open":20.54,"high":20.84,"low":20.47,"close":20.78,"volume":428319,"rsi_14":53.88,"sma_20":20.59,"sma_60":20.98,"sma_120":21.56},{"date":"2025-06-02","open":20.68,"high":20.73,"low":20.51,"close":20.64,"volume":60138,"rsi_14":51.42,"sma_20":20.6,"sma_60":20.96,"sma_120":21.55},{"date":"2025-06-03","open":20.78,"high":20.86,"low":20.64,"close":20.69,"volume":112667,"rsi_14":48.24,"sma_20":20.61,"sma_60":20.95,"sma_120":21.53},{"date":"2025-06-04","open":20.74,"high":20.89,"low":20.69,"close":20.85,"volume":52784,"rsi_14":57.93,"sma_20":20.63,"sma_60":20.94,"sma_120":21.52},{"date":"2025-06-05","open":20.88,"high":21.08,"low":20.85,"close":21.01,"volume":60839,"rsi_14":57.14,"sma_20":20.65,"sma_60":20.92,"sma_120":21.51},{"date":"2025-06-06","open":21.05,"high":21.05,"low":20.85,"close":20.91,"volume":49087,"rsi_14":52.6,"sma_20":20.67,"sma_60":20.91,"sma_120":21.5},{"date":"2025-06-09","open":20.88,"high":21.09,"low":20.85,"close":21.04,"volume":67501,"rsi_14":54.95,"sma_20":20.69,"sma_60":20.89,"sma_120":21.49},{"date":"2025-06-10","open":20.99,"high":21.13,"low":20.96,"close":21.12,"volume":58019,"rsi_14":57.21,"sma_20":20.72,"sma_60":20.87,"sma_120":21.48},{"date":"2025-06-11","open":21.15,"high":21.29,"low":21.02,"close":21.04,"volume":171424,"rsi_14":66.21,"sma_20":20.73,"sma_60":20.85,"sma_120":21.47},{"date":"2025-06-12","open":21.07,"high":21.27,"low":20.96,"close":21.01,"volume":56998,"rsi_14":69.19,"sma_20":20.76,"sma_60":20.83,"sma_120":21.46},{"date":"2025-06-13","open":20.97,"high":21.11,"low":20.69,"close":20.89,"volume":101140,"rsi_14":63.48,"sma_20":20.76,"sma_60":20.81,"sma_120":21.45},{"date":"2025-06-16","open":20.89,"high":20.97,"low":20.71,"close":20.77,"volume":89075,"rsi_14":53.61,"sma_20":20.76,"sma_60":20.79,"sma_120":21.44},{"date":"2025-06-17","open":20.75,"high":20.87,"low":20.55,"close":20.59,"volume":84559,"rsi_14":53.29,"sma_20":20.75,"sma_60":20.76,"sma_120":21.43},{"date":"2025-06-18","open":20.6,"high":20.69,"low":20.6,"close":20.62,"volume":59809,"rsi_14":54.44,"sma_20":20.74,"sma_60":20.74,"sma_120":21.42},{"date":"2025-06-20","open":20.69,"high":20.79,"low":20.63,"close":20.65,"volume":60963,"rsi_14":45.39,"sma_20":20.75,"sma_60":20.71,"sma_120":21.41},{"date":"2025-06-23","open":20.7,"high":20.78,"low":20.65,"close":20.71,"volume":63350,"rsi_14":52.66,"sma_20":20.77,"sma_60":20.69,"sma_120":21.4},{"date":"2025-06-24","open":20.81,"high":20.97,"low":20.74,"close":20.85,"volume":74902,"rsi_14":55.63,"sma_20":20.79,"sma_60":20.68,"sma_120":21.39},{"date":"2025-06-25","open":20.89,"high":20.94,"low":20.71,"close":20.76,"volume":60337,"rsi_14":46.85,"sma_20":20.79,"sma_60":20.67,"sma_120":21.38},{"date":"2025-06-26","open":20.73,"high":20.91,"low":20.73,"close":20.87,"volume":102431,"rsi_14":44.62,"sma_20":20.81,"sma_60":20.66,"sma_120":21.37},{"date":"2025-06-27","open":20.9,"high":20.94,"low":20.77,"close":20.8,"volume":126961,"rsi_14":45.67,"sma_20":20.83,"sma_60":20.66,"sma_120":21.36},{"date":"2025-06-30","open":20.64,"high":20.65,"low":20.5,"close":20.6,"volume":360782,"rsi_14":33.58,"sma_20":20.82,"sma_60":20.65,"sma_120":21.34},{"date":"2025-07-01","open":20.67,"high":20.85,"low":20.55,"close":20.82,"volume":96770,"rsi_14":39.86,"sma_20":20.83,"sma_60":20.66,"sma_120":21.33},{"date":"2025-07-02","open":20.76,"high":21.06,"low":20.69,"close":21.05,"volume":65337,"rsi_14":50.31,"sma_20":20.85,"sma_60":20.66,"sma_120":21.32},{"date":"2025-07-03","open":20.99,"high":21.16,"low":20.95,"close":21.15,"volume":36200,"rsi_14":54.12,"sma_20":20.86,"sma_60":20.68,"sma_120":21.31},{"date":"2025-07-07","open":21.15,"high":21.15,"low":20.93,"close":20.99,"volume":82054,"rsi_14":52.87,"sma_20":20.86,"sma_60":20.69,"sma_120":21.31},{"date":"2025-07-08","open":21.03,"high":21.18,"low":20.98,"close":21.16,"volume":51413,"rsi_14":60.89,"sma_20":20.87,"sma_60":20.7,"sma_120":21.31},{"date":"2025-07-09","open":21.26,"high":21.3,"low":21.15,"close":21.3,"volume":52243,"rsi_14":70.29,"sma_20":20.89,"sma_60":20.72,"sma_120":21.31},{"date":"2025-07-10","open":21.32,"high":21.41,"low":21.23,"close":21.33,"volume":87540,"rsi_14":70.29,"sma_20":20.9,"sma_60":20.74,"sma_120":21.31},{"date":"2025-07-11","open":21.32,"high":21.32,"low":21.16,"close":21.21,"volume":89531,"rsi_14":65.22,"sma_20":20.91,"sma_60":20.76,"sma_120":21.31},{"date":"2025-07-14","open":21.23,"high":21.28,"low":21.03,"close":21.06,"volume":62859,"rsi_14":59.05,"sma_20":20.91,"sma_60":20.77,"sma_120":21.3},{"date":"2025-07-15","open":21.22,"high":21.23,"low":20.89,"close":20.94,"volume":76945,"rsi_14":52.36,"sma_20":20.91,"sma_60":20.78,"sma_120":21.28},{"date":"2025-07-16","open":21.03,"high":21.08,"low":20.8,"close":20.89,"volume":76353,"rsi_14":53.48,"sma_20":20.92,"sma_60":20.79,"sma_120":21.27},{"date":"2025-07-17","open":20.85,"high":21.24,"low":20.83,"close":21.19,"volume":80100,"rsi_14":57.77,"sma_20":20.95,"sma_60":20.8,"sma_120":21.26},{"date":"2025-07-18","open":21.16,"high":21.23,"low":21.09,"close":21.13,"volume":41108,"rsi_14":58.05,"sma_20":20.97,"sma_60":20.81,"sma_120":21.25},{"date":"2025-07-21","open":21.17,"high":21.41,"low":21.13,"close":21.24,"volume":74013,"rsi_14":66.33,"sma_20":21.0,"sma_60":20.81,"sma_120":21.24},{"date":"2025-07-22","open":21.25,"high":21.37,"low":21.17,"close":21.22,"volume":48413,"rsi_14":61.36,"sma_20":21.03,"sma_60":20.82,"sma_120":21.22},{"date":"2025-07-23","open":21.23,"high":21.26,"low":21.05,"close":21.21,"volume":57936,"rsi_14":55.19,"sma_20":21.05,"sma_60":20.82,"sma_120":21.21},{"date":"2025-07-24","open":21.2,"high":21.22,"low":21.1,"close":21.17,"volume":49181,"rsi_14":50.68,"sma_20":21.07,"sma_60":20.82,"sma_120":21.2},{"date":"2025-07-25","open":21.24,"high":21.34,"low":21.11,"close":21.32,"volume":75595,"rsi_14":61.22,"sma_20":21.09,"sma_60":20.83,"sma_120":21.19},{"date":"2025-07-28","open":21.31,"high":21.31,"low":21.13,"close":21.3,"volume":70337,"rsi_14":55.3,"sma_20":21.11,"sma_60":20.84,"sma_120":21.18},{"date":"2025-07-29","open":19.96,"high":20.23,"low":19.96,"close":20.23,"volume":63972,"rsi_14":57.55,"sma_20":21.16,"sma_60":20.86,"sma_120":21.18},{"date":"2025-07-30","open":20.22,"high":20.27,"low":20.03,"close":20.19,"volume":35563,"rsi_14":55.0,"sma_20":21.19,"sma_60":20.87,"sma_120":21.17},{"date":"2025-07-31","open":20.13,"high":20.48,"low":20.1,"close":20.35,"volume":172396,"rsi_14":64.58,"sma_20":21.22,"sma_60":20.89,"sma_120":21.17},{"date":"2025-08-01","open":20.36,"high":20.45,"low":20.28,"close":20.41,"volume":25730,"rsi_14":73.52,"sma_20":21.25,"sma_60":20.91,"sma_120":21.16},{"date":"2025-08-04","open":20.37,"high":20.55,"low":20.35,"close":20.47,"volume":61674,"rsi_14":81.54,"sma_20":21.29,"sma_60":20.93,"sma_120":21.16},{"date":"2025-08-05","open":20.41,"high":20.51,"low":20.4,"close":20.45,"volume":44126,"rsi_14":83.46,"sma_20":21.32,"sma_60":20.95,"sma_120":21.16},{"date":"2025-08-06","open":20.38,"high":20.51,"low":20.37,"close":20.42,"volume":72136,"rsi_14":75.62,"sma_20":21.34,"sma_60":20.97,"sma_120":21.15},{"date":"2025-08-07","open":20.36,"high":20.49,"low":20.32,"close":20.34,"volume":48543,"rsi_14":73.79,"sma_20":21.35,"sma_60":20.99,"sma_120":21.15},{"date":"2025-08-08","open":20.36,"high":20.42,"low":20.34,"close":20.4,"volume":43840,"rsi_14":72.73,"sma_20":21.37,"sma_60":21.0,"sma_120":21.14},{"date":"2025-08-11","open":20.36,"high":20.47,"low":20.34,"close":20.43,"volume":29425,"rsi_14":75.0,"sma_20":21.41,"sma_60":21.02,"sma_120":21.14},{"date":"2025-08-12","open":20.4,"high":20.55,"low":20.39,"close":20.53,"volume":42060,"rsi_14":78.18,"sma_20":21.45,"sma_60":21.04,"sma_120":21.14},{"date":"2025-08-13","open":20.54,"high":20.76,"low":20.52,"close":20.68,"volume":53233,"rsi_14":83.61,"sma_20":21.51,"sma_60":21.06,"sma_120":21.14},{"date":"2025-08-14","open":20.64,"high":20.74,"low":20.59,"close":20.63,"volume":48806,"rsi_14":76.99,"sma_20":21.54,"sma_60":21.08,"sma_120":21.14},{"date":"2025-08-15","open":20.58,"high":20.73,"low":20.58,"close":20.6,"volume":35616,"rsi_14":76.32,"sma_20":21.58,"sma_60":21.1,"sma_120":21.14},{"date":"2025-08-18","open":20.72,"high":20.72,"low":20.6,"close":20.61,"volume":42340,"rsi_14":71.28,"sma_20":21.62,"sma_60":21.12,"sma_120":21.13},{"date":"2025-08-19","open":20.62,"high":20.82,"low":20.62,"close":20.73,"volume":57073,"rsi_14":77.67,"sma_20":21.66,"sma_60":21.15,"sma_120":21.13},{"date":"2025-08-20","open":20.72,"high":20.8,"low":20.69,"close":20.78,"volume":45314,"rsi_14":75.0,"sma_20":21.7,"sma_60":21.18,"sma_120":21.13},{"date":"2025-08-21","open":20.69,"high":20.79,"low":20.61,"close":20.66,"volume":83567,"rsi_14":63.28,"sma_20":21.74,"sma_60":21.2,"sma_120":21.13},{"date":"2025-08-22","open":20.7,"high":20.88,"low":20.67,"close":20.81,"volume":63841,"rsi_14":66.67,"sma_20":21.78,"sma_60":21.23,"sma_120":21.13},{"date":"2025-08-25","open":20.78,"high":20.88,"low":20.75,"close":20.77,"volume":40385,"rsi_14":65.45,"sma_20":21.82,"sma_60":21.25,"sma_120":21.13},{"date":"2025-08-26","open":20.82,"high":20.87,"low":20.67,"close":20.75,"volume":40401,"rsi_14":66.36,"sma_20":21.85,"sma_60":21.28,"sma_120":21.13},{"date":"2025-08-27","open":20.74,"high":20.8,"low":20.69,"close":20.72,"volume":46238,"rsi_14":69.9,"sma_20":21.88,"sma_60":21.3,"sma_120":21.13},{"date":"2025-08-28","open":20.75,"high":20.85,"low":20.72,"close":20.74,"volume":45371,"rsi_14":68.37,"sma_20":21.9,"sma_60":21.32,"sma_120":21.14},{"date":"2025-08-29","open":20.8,"high":20.8,"low":20.47,"close":20.55,"volume":203831,"rsi_14":55.65,"sma_20":21.9,"sma_60":21.34,"sma_120":21.14},{"date":"2025-09-02","open":20.46,"high":20.66,"low":20.46,"close":20.55,"volume":55971,"rsi_14":50.96,"sma_20":21.91,"sma_60":21.35,"sma_120":21.14},{"date":"2025-09-03","open":20.65,"high":20.77,"low":20.56,"close":20.66,"volume":79145,"rsi_14":48.48,"sma_20":21.92,"sma_60":21.37,"sma_120":21.14},{"date":"2025-09-04","open":20.68,"high":20.82,"low":20.65,"close":20.8,"volume":68190,"rsi_14":58.33,"sma_20":21.94,"sma_60":21.39,"sma_120":21.14},{"date":"2025-09-05","open":20.88,"high":21.22,"low":20.88,"close":21.18,"volume":55669,"rsi_14":71.23,"sma_20":21.98,"sma_60":21.41,"sma_120":21.14},{"date":"2025-09-08","open":21.25,"high":21.52,"low":21.25,"close":21.44,"volume":104696,"rsi_14":75.58,"sma_20":22.04,"sma_60":21.44,"sma_120":21.15},{"date":"2025-09-09","open":21.37,"high":21.49,"low":21.31,"close":21.41,"volume":66976,"rsi_14":72.22,"sma_20":22.09,"sma_60":21.47,"sma_120":21.15},{"date":"2025-09-10","open":21.48,"high":21.77,"low":21.41,"close":21.63,"volume":63549,"rsi_14":75.14,"sma_20":22.15,"sma_60":21.5,"sma_120":21.16},{"date":"2025-09-11","open":21.75,"high":21.83,"low":21.68,"close":21.77,"volume":87400,"rsi_14":82.42,"sma_20":22.21,"sma_60":21.54,"sma_120":21.17},{"date":"2025-09-12","open":21.78,"high":21.81,"low":21.67,"close":21.75,"volume":31590,"rsi_14":79.76,"sma_20":22.27,"sma_60":21.59,"sma_120":21.17},{"date":"2025-09-15","open":21.81,"high":21.9,"low":21.71,"close":21.82,"volume":58609,"rsi_14":82.56,"sma_20":22.33,"sma_60":21.63,"sma_120":21.18},{"date":"2025-09-16","open":21.78,"high":21.93,"low":21.73,"close":21.89,"volume":64833,"rsi_14":84.18,"sma_20":22.4,"sma_60":21.67,"sma_120":21.19},{"date":"2025-09-17","open":21.98,"high":21.99,"low":21.75,"close":21.83,"volume":73905,"rsi_14":82.78,"sma_20":22.46,"sma_60":21.71,"sma_120":21.2},{"date":"2025-09-18","open":21.78,"high":21.83,"low":21.69,"close":21.77,"volume":62772,"rsi_14":79.89,"sma_20":22.51,"sma_60":21.75,"sma_120":21.22},{"date":"2025-09-19","open":21.74,"high":21.86,"low":21.63,"close":21.79,"volume":43699,"rsi_14":89.76,"sma_20":22.57,"sma_60":21.79,"sma_120":21.23},{"date":"2025-09-22","open":21.76,"high":21.84,"low":21.64,"close":21.74,"volume":60309,"rsi_14":86.63,"sma_20":22.62,"sma_60":21.83,"sma_120":21.25},{"date":"2025-09-23","open":21.69,"high":21.74,"low":21.61,"close":21.66,"volume":52224,"rsi_14":81.66,"sma_20":22.67,"sma_60":21.87,"sma_120":21.26},{"date":"2025-09-24","open":21.71,"high":21.77,"low":21.52,"close":21.53,"volume":38349,"rsi_14":73.21,"sma_20":22.71,"sma_60":21.91,"sma_120":21.28},{"date":"2025-09-25","open":21.46,"high":21.6,"low":21.28,"close":21.34,"volume":73158,"rsi_14":55.78,"sma_20":22.74,"sma_60":21.94,"sma_120":21.3},{"date":"2025-09-26","open":21.31,"high":21.44,"low":21.3,"close":21.34,"volume":52632,"rsi_14":45.83,"sma_20":22.78,"sma_60":21.96,"sma_120":21.31},{"date":"2025-09-29","open":21.38,"high":21.45,"low":21.32,"close":21.41,"volume":51910,"rsi_14":50.0,"sma_20":22.82,"sma_60":21.99,"sma_120":21.33},{"date":"2025-09-30","open":21.38,"high":21.43,"low":21.22,"close":21.22,"volume":121344,"rsi_14":25.0,"sma_20":22.84,"sma_60":22.01,"sma_120":21.35},{"date":"2025-10-01","open":21.25,"high":21.47,"low":21.25,"close":21.42,"volume":138260,"rsi_14":28.3,"sma_20":22.87,"sma_60":22.03,"sma_120":21.37},{"date":"2025-10-02","open":21.42,"high":21.44,"low":21.29,"close":21.31,"volume":62031,"rsi_14":26.79,"sma_20":22.88,"sma_60":22.05,"sma_120":21.39},{"date":"2025-10-03","open":21.3,"high":21.44,"low":21.25,"close":21.3,"volume":59379,"rsi_14":22.98,"sma_20":22.87,"sma_60":22.07,"sma_120":21.4},{"date":"2025-10-06","open":21.25,"high":21.35,"low":21.18,"close":21.28,"volume":43668,"rsi_14":19.11,"sma_20":22.84,"sma_60":22.09,"sma_120":21.42},{"date":"2025-10-07","open":21.29,"high":21.3,"low":21.18,"close":21.21,"volume":42980,"rsi_14":18.99,"sma_20":22.82,"sma_60":22.11,"sma_120":21.44},{"date":"2025-10-08","open":21.2,"high":21.24,"low":21.05,"close":21.15,"volume":69975,"rsi_14":18.99,"sma_20":22.77,"sma_60":22.13,"sma_120":21.45},{"date":"2025-10-09","open":21.09,"high":21.11,"low":20.92,"close":21.03,"volume":66266,"rsi_14":16.57,"sma_20":22.72,"sma_60":22.14,"sma_120":21.46},{"date":"2025-10-10","open":21.12,"high":21.13,"low":20.76,"close":20.85,"volume":48871,"rsi_14":15.38,"sma_20":22.66,"sma_60":22.16,"sma_120":21.48},{"date":"2025-10-13","open":20.99,"high":21.03,"low":20.84,"close":20.98,"volume":42535,"rsi_14":22.34,"sma_20":22.6,"sma_60":22.17,"sma_120":21.49},{"date":"2025-10-14","open":20.93,"high":21.15,"low":20.88,"close":21.08,"volume":50666,"rsi_14":28.26,"sma_20":22.54,"sma_60":22.18,"sma_120":21.5},{"date":"2025-10-15","open":21.18,"high":21.3,"low":21.04,"close":21.11,"volume":93365,"rsi_14":33.33,"sma_20":22.48,"sma_60":22.2,"sma_120":21.51},{"date":"2025-10-16","open":21.14,"high":21.35,"low":20.93,"close":20.93,"volume":57828,"rsi_14":29.95,"sma_20":22.42,"sma_60":22.21,"sma_120":21.52},{"date":"2025-10-17","open":20.99,"high":21.13,"low":20.94,"close":20.98,"volume":80818,"rsi_14":29.19,"sma_20":22.36,"sma_60":22.23,"sma_120":21.53},{"date":"2025-10-20","open":21.06,"high":21.2,"low":21.06,"close":21.14,"volume":38903,"rsi_14":47.33,"sma_20":22.32,"sma_60":22.24,"sma_120":21.54},{"date":"2025-10-21","open":21.18,"high":21.33,"low":21.1,"close":21.23,"volume":47976,"rsi_14":42.75,"sma_20":22.28,"sma_60":22.26,"sma_120":21.55},{"date":"2025-10-22","open":21.17,"high":21.22,"low":21.03,"close":21.07,"volume":60371,"rsi_14":40.97,"sma_20":22.24,"sma_60":22.26,"sma_120":21.56},{"date":"2025-10-23","open":21.05,"high":21.12,"low":20.99,"close":21.02,"volume":47218,"rsi_14":39.86,"sma_20":22.2,"sma_60":22.27,"sma_120":21.57},{"date":"2025-10-24","open":21.1,"high":21.15,"low":21.01,"close":21.01,"volume":65292,"rsi_14":40.41,"sma_20":22.17,"sma_60":22.28,"sma_120":21.59},{"date":"2025-10-27","open":21.1,"high":21.18,"low":21.01,"close":21.04,"volume":51054,"rsi_14":43.95,"sma_20":22.13,"sma_60":22.29,"sma_120":21.6},{"date":"2025-10-28","open":21.05,"high":21.13,"low":20.96,"close":21.02,"volume":104735,"rsi_14":44.98,"sma_20":22.12,"sma_60":22.29,"sma_120":21.61},{"date":"2025-10-29","open":21.02,"high":21.08,"low":20.88,"close":20.94,"volume":57326,"rsi_14":46.65,"sma_20":22.1,"sma_60":22.29,"sma_120":21.62},{"date":"2025-10-30","open":20.84,"high":20.88,"low":20.67,"close":20.73,"volume":102556,"rsi_14":45.64,"sma_20":22.07,"sma_60":22.29,"sma_120":21.63},{"date":"2025-10-31","open":20.72,"high":20.79,"low":20.66,"close":20.79,"volume":123906,"rsi_14":42.28,"sma_20":22.04,"sma_60":22.3,"sma_120":21.64},{"date":"2025-11-03","open":20.83,"high":20.83,"low":20.58,"close":20.68,"volume":46500,"rsi_14":34.29,"sma_20":22.01,"sma_60":22.3,"sma_120":21.65},{"date":"2025-11-04","open":20.65,"high":20.78,"low":20.51,"close":20.56,"volume":50855,"rsi_14":29.21,"sma_20":21.98,"sma_60":22.29,"sma_120":21.66},{"date":"2025-11-05","open":20.53,"high":20.69,"low":20.38,"close":20.55,"volume":98181,"rsi_14":33.54,"sma_20":21.94,"sma_60":22.29,"sma_120":21.67},{"date":"2025-11-06","open":20.6,"high":20.6,"low":20.37,"close":20.45,"volume":91001,"rsi_14":28.04,"sma_20":21.91,"sma_60":22.28,"sma_120":21.67},{"date":"2025-11-07","open":20.36,"high":20.47,"low":20.27,"close":20.36,"volume":72157,"rsi_14":15.68,"sma_20":21.89,"sma_60":22.27,"sma_120":21.68},{"date":"2025-11-10","open":20.4,"high":20.59,"low":20.36,"close":20.53,"volume":77453,"rsi_14":21.59,"sma_20":21.87,"sma_60":22.26,"sma_120":21.68},{"date":"2025-11-11","open":20.46,"high":20.57,"low":20.44,"close":20.54,"volume":67264,"rsi_14":25.55,"sma_20":21.84,"sma_60":22.26,"sma_120":21.69},{"date":"2025-11-12","open":20.56,"high":20.56,"low":20.34,"close":20.38,"volume":98360,"rsi_14":23.09,"sma_20":21.8,"sma_60":22.25,"sma_120":21.7},{"date":"2025-11-13","open":20.39,"high":20.39,"low":20.21,"close":20.23,"volume":89026,"rsi_14":20.61,"sma_20":21.76,"sma_60":22.23,"sma_120":21.71},{"date":"2025-11-14","open":20.23,"high":20.42,"low":20.11,"close":20.35,"volume":82083,"rsi_14":25.55,"sma_20":21.73,"sma_60":22.22,"sma_120":21.71},{"date":"2025-11-17","open":20.34,"high":20.36,"low":20.05,"close":20.06,"volume":76598,"rsi_14":21.59,"sma_20":21.67,"sma_60":22.2,"sma_120":21.72},{"date":"2025-11-18","open":20.05,"high":20.18,"low":20.04,"close":20.12,"volume":75157,"rsi_14":25.28,"sma_20":21.61,"sma_60":22.19,"sma_120":21.72},{"date":"2025-11-19","open":20.05,"high":20.14,"low":20.02,"close":20.11,"volume":144687,"rsi_14":28.76,"sma_20":21.56,"sma_60":22.17,"sma_120":21.72},{"date":"2025-11-20","open":20.15,"high":20.25,"low":19.99,"close":20.0,"volume":176112,"rsi_14":23.9,"sma_20":21.51,"sma_60":22.15,"sma_120":21.73},{"date":"2025-11-21","open":20.0,"high":20.19,"low":19.87,"close":20.09,"volume":56404,"rsi_14":30.38,"sma_20":21.46,"sma_60":22.14,"sma_120":21.73},{"date":"2025-11-24","open":20.1,"high":20.29,"low":20.1,"close":20.25,"volume":94614,"rsi_14":39.75,"sma_20":21.42,"sma_60":22.13,"sma_120":21.73},{"date":"2025-11-25","open":20.31,"high":20.32,"low":20.16,"close":20.26,"volume":85207,"rsi_14":40.74,"sma_20":21.38,"sma_60":22.12,"sma_120":21.73},{"date":"2025-11-26","open":20.26,"high":20.44,"low":20.19,"close":20.4,"volume":94709,"rsi_14":48.48,"sma_20":21.35,"sma_60":22.11,"sma_120":21.74},{"date":"2025-11-28","open":20.33,"high":20.4,"low":20.19,"close":20.23,"volume":48493,"rsi_14":45.98,"sma_20":21.33,"sma_60":22.09,"sma_120":21.74},{"date":"2025-12-01","open":20.17,"high":20.29,"low":20.05,"close":20.08,"volume":84990,"rsi_14":36.26,"sma_20":21.29,"sma_60":22.07,"sma_120":21.74},{"date":"2025-12-02","open":20.15,"high":20.19,"low":19.98,"close":20.19,"volume":129900,"rsi_14":39.78,"sma_20":21.26,"sma_60":22.04,"sma_120":21.74},{"date":"2025-12-03","open":20.19,"high":20.26,"low":20.1,"close":20.24,"volume":95769,"rsi_14":45.56,"sma_20":21.25,"sma_60":22.01,"sma_120":21.74},{"date":"2025-12-04","open":20.16,"high":20.26,"low":20.12,"close":20.26,"volume":129366,"rsi_14":51.28,"sma_20":21.23,"sma_60":21.98,"sma_120":21.74},{"date":"2025-12-05","open":20.18,"high":20.34,"low":20.16,"close":20.29,"volume":122391,"rsi_14":47.94,"sma_20":21.22,"sma_60":21.95,"sma_120":21.75},{"date":"2025-12-08","open":20.23,"high":20.31,"low":20.17,"close":20.21,"volume":118526,"rsi_14":56.0,"sma_20":21.22,"sma_60":21.92,"sma_120":21.75},{"date":"2025-12-09","open":20.21,"high":20.36,"low":20.21,"close":20.27,"volume":140175,"rsi_14":56.35,"sma_20":21.2,"sma_60":21.89,"sma_120":21.76},{"date":"2025-12-10","open":20.23,"high":20.45,"low":20.22,"close":20.35,"volume":94229,"rsi_14":59.4,"sma_20":21.19,"sma_60":21.86,"sma_120":21.76},{"date":"2025-12-11","open":20.34,"high":20.51,"low":20.34,"close":20.49,"volume":102070,"rsi_14":69.12,"sma_20":21.2,"sma_60":21.83,"sma_120":21.77},{"date":"2025-12-12","open":20.39,"high":20.56,"low":20.31,"close":20.37,"volume":96764,"rsi_14":60.43,"sma_20":21.21,"sma_60":21.8,"sma_120":21.77},{"date":"2025-12-15","open":20.48,"high":20.56,"low":20.37,"close":20.51,"volume":153467,"rsi_14":60.14,"sma_20":21.21,"sma_60":21.77,"sma_120":21.78},{"date":"2025-12-16","open":20.49,"high":20.55,"low":20.34,"close":20.42,"volume":136289,"rsi_14":55.48,"sma_20":21.23,"sma_60":21.74,"sma_120":21.79},{"date":"2025-12-17","open":20.4,"high":20.5,"low":20.21,"close":20.23,"volume":131009,"rsi_14":44.08,"sma_20":21.24,"sma_60":21.71,"sma_120":21.79},{"date":"2025-12-18","open":20.26,"high":20.42,"low":20.18,"close":20.4,"volume":193071,"rsi_14":55.92,"sma_20":21.25,"sma_60":21.68,"sma_120":21.8},{"date":"2025-12-19","open":20.39,"high":20.44,"low":20.33,"close":20.39,"volume":185875,"rsi_14":61.59,"sma_20":21.27,"sma_60":21.66,"sma_120":21.8},{"date":"2025-12-22","open":20.47,"high":20.47,"low":20.32,"close":20.39,"volume":141734,"rsi_14":58.27,"sma_20":21.29,"sma_60":21.64,"sma_120":21.8},{"date":"2025-12-23","open":20.32,"high":20.36,"low":20.24,"close":20.26,"volume":132335,"rsi_14":51.11,"sma_20":21.29,"sma_60":21.62,"sma_120":21.8},{"date":"2025-12-24","open":20.26,"high":20.32,"low":20.26,"close":20.27,"volume":40521,"rsi_14":50.38,"sma_20":21.29,"sma_60":21.6,"sma_120":21.81},{"date":"2025-12-26","open":20.26,"high":20.35,"low":20.23,"close":20.26,"volume":77358,"rsi_14":48.48,"sma_20":21.28,"sma_60":21.58,"sma_120":21.81},{"date":"2025-12-29","open":20.26,"high":20.31,"low":20.18,"close":20.2,"volume":105246,"rsi_14":49.61,"sma_20":21.28,"sma_60":21.56,"sma_120":21.8},{"date":"2025-12-30","open":20.21,"high":20.29,"low":20.15,"close":20.24,"volume":140099,"rsi_14":48.41,"sma_20":21.29,"sma_60":21.54,"sma_120":21.8},{"date":"2025-12-31","open":20.28,"high":20.43,"low":20.2,"close":20.28,"volume":248835,"rsi_14":36.55,"sma_20":21.28,"sma_60":21.52,"sma_120":21.8},{"date":"2026-01-02","open":20.41,"high":20.66,"low":20.35,"close":20.63,"volume":100231,"rsi_14":44.58,"sma_20":21.28,"sma_60":21.5,"sma_120":21.8},{"date":"2026-01-05","open":20.67,"high":20.77,"low":20.56,"close":20.7,"volume":148858,"rsi_14":50.62,"sma_20":21.29,"sma_60":21.49,"sma_120":21.81},{"date":"2026-01-06","open":20.69,"high":20.69,"low":20.49,"close":20.49,"volume":76781,"rsi_14":39.52,"sma_20":21.28,"sma_60":21.47,"sma_120":21.81},{"date":"2026-01-07","open":20.58,"high":20.66,"low":20.52,"close":20.63,"volume":51452,"rsi_14":47.09,"sma_20":21.29,"sma_60":21.46,"sma_120":21.81},{"date":"2026-01-08","open":20.61,"high":20.64,"low":20.54,"close":20.54,"volume":62294,"rsi_14":50.31,"sma_20":21.29,"sma_60":21.45,"sma_120":21.81},{"date":"2026-01-09","open":20.56,"high":20.78,"low":20.48,"close":20.63,"volume":97025,"rsi_14":47.37,"sma_20":21.29,"sma_60":21.44,"sma_120":21.81},{"date":"2026-01-12","open":20.57,"high":20.68,"low":20.53,"close":20.62,"volume":64970,"rsi_14":47.37,"sma_20":21.28,"sma_60":21.42,"sma_120":21.81},{"date":"2026-01-13","open":20.66,"high":20.76,"low":20.63,"close":20.65,"volume":94803,"rsi_14":48.39,"sma_20":21.27,"sma_60":21.41,"sma_120":21.81},{"date":"2026-01-14","open":20.7,"high":20.77,"low":20.63,"close":20.75,"volume":60980,"rsi_14":55.92,"sma_20":21.27,"sma_60":21.4,"sma_120":21.81},{"date":"2026-01-15","open":20.82,"high":21.0,"low":20.74,"close":20.98,"volume":116675,"rsi_14":61.71,"sma_20":21.28,"sma_60":21.4,"sma_120":21.82},{"date":"2026-01-16","open":21.1,"high":21.31,"low":20.93,"close":20.98,"volume":97746,"rsi_14":62.43,"sma_20":21.31,"sma_60":21.39,"sma_120":21.82},{"date":"2026-01-20","open":20.92,"high":20.92,"low":20.82,"close":20.87,"volume":110625,"rsi_14":60.67,"sma_20":21.32,"sma_60":21.38,"sma_120":21.82},{"date":"2026-01-21","open":20.9,"high":21.13,"low":20.83,"close":20.99,"volume":68504,"rsi_14":62.37,"sma_20":21.33,"sma_60":21.37,"sma_120":21.82},{"date":"2026-01-22","open":21.02,"high":21.19,"low":21.02,"close":21.11,"volume":75770,"rsi_14":74.85,"sma_20":21.35,"sma_60":21.37,"sma_120":21.82},{"date":"2026-01-23","open":21.14,"high":21.26,"low":21.05,"close":21.17,"volume":81778,"rsi_14":69.72,"sma_20":21.38,"sma_60":21.36,"sma_120":21.83},{"date":"2026-01-26","open":21.14,"high":21.21,"low":21.11,"close":21.13,"volume":105764,"rsi_14":65.71,"sma_20":21.41,"sma_60":21.36,"sma_120":21.83},{"date":"2026-01-27","open":21.18,"high":21.18,"low":21.03,"close":21.06,"volume":146252,"rsi_14":73.6,"sma_20":21.44,"sma_60":21.36,"sma_120":21.83},{"date":"2026-01-28","open":21.05,"high":21.12,"low":20.95,"close":21.02,"volume":73845,"rsi_14":67.54,"sma_20":21.46,"sma_60":21.36,"sma_120":21.83},{"date":"2026-01-29","open":20.93,"high":21.08,"low":20.89,"close":20.91,"volume":131295,"rsi_14":66.38,"sma_20":21.48,"sma_60":21.35,"sma_120":21.83},{"date":"2026-01-30","open":20.91,"high":21.0,"low":20.79,"close":20.87,"volume":200944,"rsi_14":61.26,"sma_20":21.51,"sma_60":21.35,"sma_120":21.82},{"date":"2026-02-02","open":20.94,"high":21.0,"low":20.79,"close":20.93,"volume":45577,"rsi_14":63.79,"sma_20":21.53,"sma_60":21.35,"sma_120":21.82},{"date":"2026-02-03","open":20.93,"high":20.93,"low":20.74,"close":20.79,"volume":77432,"rsi_14":55.47,"sma_20":21.53,"sma_60":21.35,"sma_120":21.82},{"date":"2026-02-04","open":20.85,"high":20.85,"low":20.6,"close":20.76,"volume":61964,"rsi_14":50.41,"sma_20":21.55,"sma_60":21.35,"sma_120":21.82},{"date":"2026-02-05","open":20.63,"high":20.74,"low":20.56,"close":20.7,"volume":64854,"rsi_14":35.92,"sma_20":21.55,"sma_60":21.35,"sma_120":21.81},{"date":"2026-02-06","open":20.76,"high":20.76,"low":20.6,"close":20.7,"volume":61244,"rsi_14":35.93,"sma_20":21.56,"sma_60":21.35,"sma_120":21.81},{"date":"2026-02-09","open":20.73,"high":20.73,"low":20.55,"close":20.57,"volume":107508,"rsi_14":48.42,"sma_20":21.35,"sma_60":21.35,"sma_120":21.82},{"date":"2026-02-10","open":20.62,"high":20.71,"low":20.59,"close":20.61,"volume":104515,"rsi_14":47.59,"sma_20":21.35,"sma_60":21.34,"sma_120":21.82},{"date":"2026-02-11","open":20.7,"high":20.74,"low":20.55,"close":20.64,"volume":69654,"rsi_14":22.73,"sma_20":21.55,"sma_60":21.34,"sma_120":21.79},{"date":"2026-02-12","open":20.63,"high":20.63,"low":20.51,"close":20.51,"volume":57565,"rsi_14":50.57,"sma_20":21.35,"sma_60":21.33,"sma_120":21.81},{"date":"2026-02-13","open":20.57,"high":20.69,"low":20.53,"close":20.63,"volume":62378,"rsi_14":50.0,"sma_20":21.36,"sma_60":21.32,"sma_120":21.81},{"date":"2026-02-17","open":20.68,"high":20.83,"low":20.57,"close":20.82,"volume":73949,"rsi_14":39.66,"sma_20":21.51,"sma_60":21.35,"sma_120":21.77},{"date":"2026-02-18","open":20.83,"high":20.94,"low":20.73,"close":20.79,"volume":82819,"rsi_14":39.66,"sma_20":21.51,"sma_60":21.36,"sma_120":21.76},{"date":"2026-02-19","open":20.77,"high":20.82,"low":20.69,"close":20.8,"volume":55976,"rsi_14":44.34,"sma_20":21.5,"sma_60":21.37,"sma_120":21.76},{"date":"2026-02-20","open":20.78,"high":20.82,"low":20.68,"close":20.68,"volume":82362,"rsi_14":54.12,"sma_20":21.36,"sma_60":21.31,"sma_120":21.81},{"date":"2026-02-23","open":20.68,"high":20.8,"low":20.54,"close":20.58,"volume":54743,"rsi_14":48.54,"sma_20":21.38,"sma_60":21.31,"sma_120":21.8},{"date":"2026-02-24","open":20.63,"high":20.66,"low":20.56,"close":20.63,"volume":95917,"rsi_14":50.29,"sma_20":21.38,"sma_60":21.3,"sma_120":21.8},{"date":"2026-02-25","open":20.61,"high":20.7,"low":20.59,"close":20.63,"volume":53733,"rsi_14":49.42,"sma_20":21.38,"sma_60":21.3,"sma_120":21.79},{"date":"2026-02-26","open":20.61,"high":20.7,"low":20.58,"close":20.62,"volume":57416,"rsi_14":46.01,"sma_20":21.38,"sma_60":21.3,"sma_120":21.79},{"date":"2026-02-27","open":20.55,"high":20.65,"low":20.32,"close":20.62,"volume":280373,"rsi_14":36.69,"sma_20":21.38,"sma_60":21.3,"sma_120":21.78},{"date":"2026-03-02","open":20.55,"high":20.84,"low":20.35,"close":20.8,"volume":110682,"rsi_14":60.95,"sma_20":21.36,"sma_60":21.38,"sma_120":21.71},{"date":"2026-03-03","open":20.72,"high":20.8,"low":20.63,"close":20.79,"volume":61824,"rsi_14":58.82,"sma_20":21.35,"sma_60":21.39,"sma_120":21.7},{"date":"2026-03-04","open":20.79,"high":20.9,"low":20.7,"close":20.84,"volume":76603,"rsi_14":44.68,"sma_20":21.41,"sma_60":21.3,"sma_120":21.77},{"date":"2026-03-05","open":20.82,"high":20.87,"low":20.64,"close":20.71,"volume":45200,"rsi_14":35.66,"sma_20":21.42,"sma_60":21.3,"sma_120":21.77},{"date":"2026-03-06","open":20.68,"high":20.68,"low":20.53,"close":20.58,"volume":58083,"rsi_14":50.5,"sma_20":21.41,"sma_60":21.3,"sma_120":21.76},{"date":"2026-03-09","open":20.54,"high":20.54,"low":20.32,"close":20.5,"volume":53312,"rsi_14":32.19,"sma_20":21.34,"sma_60":21.39,"sma_120":21.64},{"date":"2026-03-10","open":20.52,"high":20.67,"low":20.45,"close":20.58,"volume":34146,"rsi_14":39.22,"sma_20":21.34,"sma_60":21.39,"sma_120":21.62},{"date":"2026-03-11","open":20.49,"high":20.65,"low":20.44,"close":20.52,"volume":53637,"rsi_14":35.98,"sma_20":21.33,"sma_60":21.39,"sma_120":21.61},{"date":"2026-03-13","open":20.31,"high":20.39,"low":20.12,"close":20.13,"volume":84628,"rsi_14":28.31,"sma_20":21.3,"sma_60":21.3,"sma_120":21.73},{"date":"2026-03-16","open":20.33,"high":20.33,"low":19.98,"close":20.07,"volume":67219,"rsi_14":29.2,"sma_20":21.28,"sma_60":21.37,"sma_120":21.57},{"date":"2026-03-17","open":20.15,"high":20.18,"low":20.01,"close":20.15,"volume":88546,"rsi_14":30.83,"sma_20":21.26,"sma_60":21.36,"sma_120":21.55},{"date":"2026-03-18","open":20.17,"high":20.17,"low":19.9,"close":19.91,"volume":99689,"rsi_14":26.04,"sma_20":21.21,"sma_60":21.34,"sma_120":21.53},{"date":"2026-03-19","open":19.84,"high":20.02,"low":19.84,"close":19.97,"volume":51538,"rsi_14":28.99,"sma_20":21.16,"sma_60":21.26,"sma_120":21.69},{"date":"2026-03-20","open":19.88,"high":20.0,"low":19.62,"close":19.64,"volume":70548,"rsi_14":23.89,"sma_20":21.11,"sma_60":21.31,"sma_120":21.49},{"date":"2026-03-23","open":19.71,"high":19.85,"low":19.64,"close":19.72,"volume":88298,"rsi_14":19.52,"sma_20":21.06,"sma_60":21.3,"sma_120":21.47},{"date":"2026-03-24","open":19.58,"high":19.71,"low":19.57,"close":19.65,"volume":75461,"rsi_14":18.95,"sma_20":21.01,"sma_60":21.22,"sma_120":21.63},{"date":"2026-03-25","open":19.8,"high":19.92,"low":19.67,"close":19.77,"volume":127232,"rsi_14":21.45,"sma_20":20.97,"sma_60":21.21,"sma_120":21.61},{"date":"2026-03-26","open":19.78,"high":19.9,"low":19.63,"close":19.63,"volume":78535,"rsi_14":21.45,"sma_20":20.92,"sma_60":21.19,"sma_120":21.59},{"date":"2026-03-27","open":19.59,"high":19.67,"low":19.44,"close":19.49,"volume":97134,"rsi_14":21.24,"sma_20":20.86,"sma_60":21.17,"sma_120":21.56},{"date":"2026-03-30","open":19.52,"high":19.7,"low":19.39,"close":19.42,"volume":71880,"rsi_14":21.37,"sma_20":20.8,"sma_60":21.16,"sma_120":21.54},{"date":"2026-03-31","open":19.55,"high":19.65,"low":19.22,"close":19.46,"volume":379180,"rsi_14":15.58,"sma_20":20.71,"sma_60":21.13,"sma_120":21.51},{"date":"2026-04-01","open":19.74,"high":19.82,"low":19.54,"close":19.74,"volume":118867,"rsi_14":26.37,"sma_20":20.64,"sma_60":21.11,"sma_120":21.48},{"date":"2026-04-02","open":19.74,"high":20.02,"low":19.64,"close":20.01,"volume":88946,"rsi_14":39.96,"sma_20":20.58,"sma_60":21.09,"sma_120":21.46},{"date":"2026-04-06","open":19.92,"high":20.13,"low":19.92,"close":20.12,"volume":100933,"rsi_14":43.89,"sma_20":20.54,"sma_60":21.08,"sma_120":21.44},{"date":"2026-04-07","open":20.05,"high":20.08,"low":19.92,"close":20.0,"volume":79705,"rsi_14":39.7,"sma_20":20.49,"sma_60":21.06,"sma_120":21.41},{"date":"2026-04-08","open":20.16,"high":20.37,"low":20.07,"close":20.14,"volume":39338,"rsi_14":47.76,"sma_20":20.45,"sma_60":21.04,"sma_120":21.39},{"date":"2026-04-09","open":20.14,"high":20.16,"low":19.99,"close":20.1,"volume":56760,"rsi_14":45.48,"sma_20":20.41,"sma_60":21.03,"sma_120":21.37},{"date":"2026-04-10","open":20.11,"high":20.28,"low":20.09,"close":20.18,"volume":89217,"rsi_14":55.64,"sma_20":20.38,"sma_60":21.01,"sma_120":21.35},{"date":"2026-04-13","open":20.13,"high":20.3,"low":20.13,"close":20.2,"volume":105201,"rsi_14":54.35,"sma_20":20.36,"sma_60":21.0,"sma_120":21.33},{"date":"2026-04-14","open":20.36,"high":20.54,"low":20.21,"close":20.5,"volume":95340,"rsi_14":62.62,"sma_20":20.37,"sma_60":20.99,"sma_120":21.32},{"date":"2026-04-15","open":20.54,"high":20.72,"low":20.4,"close":20.66,"volume":99506,"rsi_14":63.3,"sma_20":20.38,"sma_60":20.99,"sma_120":21.3},{"date":"2026-04-16","open":20.74,"high":20.75,"low":20.54,"close":20.57,"volume":70086,"rsi_14":64.79,"sma_20":20.4,"sma_60":20.98,"sma_120":21.29},{"date":"2026-04-17","open":20.64,"high":20.73,"low":20.57,"close":20.7,"volume":51958,"rsi_14":71.56,"sma_20":20.42,"sma_60":20.98,"sma_120":21.28},{"date":"2026-04-20","open":20.67,"high":20.67,"low":20.56,"close":20.62,"volume":47010,"rsi_14":71.23,"sma_20":20.45,"sma_60":20.97,"sma_120":21.27},{"date":"2026-04-21","open":20.6,"high":20.64,"low":20.44,"close":20.45,"volume":60812,"rsi_14":75.12,"sma_20":20.47,"sma_60":20.97,"sma_120":21.25},{"date":"2026-04-22","open":20.46,"high":20.63,"low":20.45,"close":20.6,"volume":42913,"rsi_14":73.26,"sma_20":20.5,"sma_60":20.97,"sma_120":21.24},{"date":"2026-04-23","open":20.6,"high":20.69,"low":20.44,"close":20.69,"volume":61177,"rsi_14":70.41,"sma_20":20.53,"sma_60":20.96,"sma_120":21.23},{"date":"2026-04-24","open":20.72,"high":20.77,"low":20.62,"close":20.71,"volume":47339,"rsi_14":68.75,"sma_20":20.57,"sma_60":20.96,"sma_120":21.22},{"date":"2026-04-27","open":20.76,"high":20.77,"low":20.64,"close":20.67,"volume":40719,"rsi_14":72.61,"sma_20":20.62,"sma_60":20.95,"sma_120":21.21},{"date":"2026-04-28","open":20.65,"high":20.65,"low":20.57,"close":20.58,"volume":114090,"rsi_14":65.31,"sma_20":20.66,"sma_60":20.95,"sma_120":21.21},{"date":"2026-04-29","open":20.58,"high":20.64,"low":20.4,"close":20.42,"volume":54985,"rsi_14":60.38,"sma_20":20.71,"sma_60":20.94,"sma_120":21.2},{"date":"2026-04-30","open":20.47,"high":20.55,"low":20.41,"close":20.52,"volume":48789,"rsi_14":60.87,"sma_20":20.75,"sma_60":20.93,"sma_120":21.18},{"date":"2026-05-01","open":20.56,"high":20.6,"low":20.4,"close":20.49,"volume":53436,"rsi_14":59.26,"sma_20":20.77,"sma_60":20.92,"sma_120":21.17},{"date":"2026-05-04","open":20.5,"high":20.57,"low":20.26,"close":20.32,"volume":50027,"rsi_14":43.92,"sma_20":20.78,"sma_60":20.91,"sma_120":21.16},{"date":"2026-05-05","open":20.39,"high":20.45,"low":20.27,"close":20.34,"volume":54410,"rsi_14":38.06,"sma_20":20.8,"sma_60":20.9,"sma_120":21.15},{"date":"2026-05-06","open":20.4,"high":20.49,"low":20.39,"close":20.41,"volume":32889,"rsi_14":44.0,"sma_20":20.82,"sma_60":20.88,"sma_120":21.14},{"date":"2026-05-07","open":20.49,"high":20.49,"low":20.37,"close":20.44,"volume":30725,"rsi_14":39.34,"sma_20":20.83,"sma_60":20.87,"sma_120":21.13},{"date":"2026-05-08","open":20.46,"high":20.59,"low":20.4,"close":20.52,"volume":63696,"rsi_14":45.9,"sma_20":20.85,"sma_60":20.86,"sma_120":21.12},{"date":"2026-05-11","open":20.52,"high":20.58,"low":20.44,"close":20.46,"volume":40713,"rsi_14":50.45,"sma_20":20.86,"sma_60":20.84,"sma_120":21.11},{"date":"2026-05-12","open":20.47,"high":20.52,"low":20.23,"close":20.23,"volume":87027,"rsi_14":34.17,"sma_20":20.85,"sma_60":20.82,"sma_120":21.1},{"date":"2026-05-13","open":20.28,"high":20.3,"low":20.13,"close":20.26,"volume":61658,"rsi_14":31.0,"sma_20":20.83,"sma_60":20.81,"sma_120":21.08},{"date":"2026-05-14","open":20.28,"high":20.28,"low":20.14,"close":20.2,"volume":46946,"rsi_14":28.27,"sma_20":20.81,"sma_60":20.8,"sma_120":21.07},{"date":"2026-05-15","open":20.11,"high":20.13,"low":19.95,"close":19.95,"volume":53713,"rsi_14":23.84,"sma_20":20.77,"sma_60":20.78,"sma_120":21.06},{"date":"2026-05-18","open":20.05,"high":20.05,"low":19.85,"close":20.0,"volume":107309,"rsi_14":28.31,"sma_20":20.74,"sma_60":20.77,"sma_120":21.04},{"date":"2026-05-19","open":19.94,"high":19.98,"low":19.75,"close":19.82,"volume":98374,"rsi_14":27.9,"sma_20":20.71,"sma_60":20.75,"sma_120":21.03},{"date":"2026-05-20","open":19.83,"high":19.91,"low":19.73,"close":19.83,"volume":99588,"rsi_14":22.86,"sma_20":20.67,"sma_60":20.73,"sma_120":21.02},{"date":"2026-05-21","open":19.77,"high":19.88,"low":19.58,"close":19.65,"volume":127531,"rsi_14":20.41,"sma_20":20.62,"sma_60":20.71,"sma_120":21.0},{"date":"2026-05-22","open":19.69,"high":19.75,"low":19.58,"close":19.65,"volume":76461,"rsi_14":23.04,"sma_20":20.56,"sma_60":20.68,"sma_120":20.99},{"date":"2026-05-26","open":19.78,"high":19.85,"low":19.65,"close":19.81,"volume":101992,"rsi_14":31.12,"sma_20":20.52,"sma_60":20.67,"sma_120":20.98},{"date":"2026-05-27","open":19.84,"high":19.91,"low":19.76,"close":19.76,"volume":71770,"rsi_14":26.52,"sma_20":20.48,"sma_60":20.65,"sma_120":20.97},{"date":"2026-05-28","open":19.78,"high":19.94,"low":19.77,"close":19.93,"volume":79329,"rsi_14":33.22,"sma_20":20.45,"sma_60":20.62,"sma_120":20.96},{"date":"2026-05-29","open":19.93,"high":19.93,"low":19.78,"close":19.88,"volume":98973,"rsi_14":28.61,"sma_20":20.42,"sma_60":20.6,"sma_120":20.95},{"date":"2026-06-01","open":19.85,"high":19.88,"low":19.77,"close":19.87,"volume":71493,"rsi_14":29.59,"sma_20":20.39,"sma_60":20.58,"sma_120":20.94},{"date":"2026-06-02","open":19.83,"high":19.88,"low":19.71,"close":19.82,"volume":84832,"rsi_14":33.98,"sma_20":20.36,"sma_60":20.56,"sma_120":20.93},{"date":"2026-06-03","open":19.81,"high":19.82,"low":19.55,"close":19.62,"volume":100691,"rsi_14":27.49,"sma_20":20.33,"sma_60":20.54,"sma_120":20.92},{"date":"2026-06-04","open":19.62,"high":19.77,"low":19.62,"close":19.66,"volume":46874,"rsi_14":31.14,"sma_20":20.29,"sma_60":20.52,"sma_120":20.91},{"date":"2026-06-05","open":19.58,"high":19.7,"low":19.51,"close":19.59,"volume":143832,"rsi_14":35.57,"sma_20":20.25,"sma_60":20.5,"sma_120":20.9},{"date":"2026-06-08","open":19.63,"high":19.67,"low":19.53,"close":19.58,"volume":61656,"rsi_14":32.51,"sma_20":20.2,"sma_60":20.48,"sma_120":20.89},{"date":"2026-06-09","open":19.61,"high":19.66,"low":19.49,"close":19.66,"volume":105169,"rsi_14":42.98,"sma_20":20.16,"sma_60":20.46,"sma_120":20.88},{"date":"2026-06-10","open":19.65,"high":19.72,"low":19.52,"close":19.68,"volume":93863,"rsi_14":43.48,"sma_20":20.13,"sma_60":20.45,"sma_120":20.87},{"date":"2026-06-11","open":19.64,"high":19.85,"low":19.59,"close":19.8,"volume":101128,"rsi_14":57.14,"sma_20":20.11,"sma_60":20.44,"sma_120":20.86},{"date":"2026-06-12","open":19.76,"high":19.82,"low":19.69,"close":19.79,"volume":85347,"rsi_14":56.88,"sma_20":20.09,"sma_60":20.43,"sma_120":20.85},{"date":"2026-06-15","open":19.85,"high":19.97,"low":19.8,"close":19.92,"volume":48322,"rsi_14":55.24,"sma_20":20.08,"sma_60":20.42,"sma_120":20.84},{"date":"2026-06-16","open":19.91,"high":20.0,"low":19.83,"close":19.96,"volume":71561,"rsi_14":59.8,"sma_20":20.08,"sma_60":20.42,"sma_120":20.84},{"date":"2026-06-17","open":19.89,"high":20.01,"low":19.81,"close":19.92,"volume":216995,"rsi_14":49.46,"sma_20":20.09,"sma_60":20.42,"sma_120":20.83},{"date":"2026-06-18","open":19.95,"high":20.04,"low":19.9,"close":20.02,"volume":89539,"rsi_14":57.22,"sma_20":20.1,"sma_60":20.42,"sma_120":20.82},{"date":"2026-06-22","open":19.96,"high":20.01,"low":19.77,"close":19.92,"volume":94545,"rsi_14":52.36,"sma_20":20.11,"sma_60":20.42,"sma_120":20.82},{"date":"2026-06-23","open":19.87,"high":19.89,"low":19.76,"close":19.87,"volume":112975,"rsi_14":52.36,"sma_20":20.12,"sma_60":20.42,"sma_120":20.81},{"date":"2026-06-24","open":19.87,"high":19.95,"low":19.8,"close":19.9,"volume":107620,"rsi_14":66.48,"sma_20":20.13,"sma_60":20.42,"sma_120":20.8},{"date":"2026-06-25","open":19.85,"high":19.94,"low":19.62,"close":19.73,"volume":140503,"rsi_14":53.5,"sma_20":20.13,"sma_60":20.42,"sma_120":20.79},{"date":"2026-06-26","open":19.67,"high":19.8,"low":19.64,"close":19.77,"volume":80067,"rsi_14":59.59,"sma_20":20.12,"sma_60":20.43,"sma_120":20.78},{"date":"2026-06-29","open":19.77,"high":19.93,"low":19.7,"close":19.9,"volume":129312,"rsi_14":65.28,"sma_20":20.12,"sma_60":20.43,"sma_120":20.77},{"date":"2026-06-30","open":19.85,"high":19.93,"low":19.81,"close":19.88,"volume":429737,"rsi_14":46.24,"sma_20":20.1,"sma_60":20.42,"sma_120":20.76},{"date":"2026-07-01","open":19.91,"high":20.02,"low":19.85,"close":19.98,"volume":76255,"rsi_14":49.29,"sma_20":20.09,"sma_60":20.41,"sma_120":20.74},{"date":"2026-07-02","open":19.98,"high":20.06,"low":19.88,"close":19.96,"volume":47987,"rsi_14":43.89,"sma_20":20.1,"sma_60":20.41,"sma_120":20.73},{"date":"2026-07-06","open":20.0,"high":20.04,"low":19.92,"close":20.02,"volume":60218,"rsi_14":46.69,"sma_20":20.1,"sma_60":20.4,"sma_120":20.72},{"date":"2026-07-07","open":20.03,"high":20.03,"low":19.83,"close":19.86,"volume":78973,"rsi_14":36.33,"sma_20":20.1,"sma_60":20.39,"sma_120":20.71},{"date":"2026-07-08","open":19.95,"high":19.95,"low":19.69,"close":19.79,"volume":111044,"rsi_14":32.51,"sma_20":20.09,"sma_60":20.38,"sma_120":20.7},{"date":"2026-07-09","open":19.82,"high":19.83,"low":19.75,"close":19.82,"volume":101021,"rsi_14":35.0,"sma_20":20.08,"sma_60":20.37,"sma_120":20.68},{"date":"2026-07-10","open":19.86,"high":19.89,"low":19.69,"close":19.83,"volume":80937,"rsi_14":30.53,"sma_20":20.07,"sma_60":20.35,"sma_120":20.67},{"date":"2026-07-13","open":19.77,"high":19.82,"low":19.67,"close":19.72,"volume":79506,"rsi_14":30.3,"sma_20":20.05,"sma_60":20.33,"sma_120":20.66},{"date":"2026-07-14","open":19.73,"high":19.83,"low":19.68,"close":19.73,"volume":70060,"rsi_14":32.03,"sma_20":20.04,"sma_60":20.31,"sma_120":20.65},{"date":"2026-07-15","open":19.75,"high":19.87,"low":19.71,"close":19.84,"volume":210829,"rsi_14":36.03,"sma_20":20.02,"sma_60":20.29,"sma_120":20.63},{"date":"2026-07-16","open":19.76,"high":19.84,"low":19.71,"close":19.84,"volume":74067,"rsi_14":41.18,"sma_20":19.99,"sma_60":20.27,"sma_120":20.62},{"date":"2026-07-17","open":19.82,"high":19.95,"low":19.76,"close":19.95,"volume":136287,"rsi_14":44.44,"sma_20":19.98,"sma_60":20.26,"sma_120":20.61},{"date":"2026-07-20","open":19.95,"high":19.95,"low":19.8,"close":19.85,"volume":142814,"rsi_14":34.96,"sma_20":19.95,"sma_60":20.24,"sma_120":20.6},{"date":"2026-07-21","open":19.85,"high":19.86,"low":19.69,"close":19.72,"volume":161322,"rsi_14":42.16,"sma_20":19.93,"sma_60":20.22,"sma_120":20.59},{"date":"2026-07-22","open":19.71,"high":19.84,"low":19.57,"close":19.58,"volume":121436,"rsi_14":31.13,"sma_20":19.9,"sma_60":20.19,"sma_120":20.57},{"date":"2026-07-23","open":19.51,"high":19.6,"low":19.35,"close":19.4,"volume":79288,"rsi_14":27.05,"sma_20":19.86,"sma_60":20.17,"sma_120":20.56},{"date":"2026-07-24","open":19.39,"high":19.47,"low":19.31,"close":19.31,"volume":67805,"rsi_14":21.6,"sma_20":19.82,"sma_60":20.14,"sma_120":20.54},{"date":"2026-07-27","open":19.38,"high":19.4,"low":19.31,"close":19.39,"volume":71362,"rsi_14":29.91,"sma_20":19.78,"sma_60":20.12,"sma_120":20.53},{"date":"2026-07-28","open":19.41,"high":19.5,"low":19.32,"close":19.43,"volume":109681,"rsi_14":34.21,"sma_20":19.74,"sma_60":20.09,"sma_120":20.51},{"date":"2026-07-29","open":19.37,"high":19.49,"low":19.31,"close":19.32,"volume":182057,"rsi_14":29.51,"sma_20":19.72,"sma_60":20.07,"sma_120":20.5},{"date":"2026-07-30","open":19.34,"high":19.41,"low":19.33,"close":19.4,"volume":60959,"rsi_14":33.33,"sma_20":19.69,"sma_60":20.05,"sma_120":20.48},{"date":"2026-07-31","open":19.41,"high":19.47,"low":19.32,"close":19.38,"volume":132851,"rsi_14":35.83,"sma_20":19.66,"sma_60":20.03,"sma_120":20.46},{"date":"2026-08-03","open":19.48,"high":19.5,"low":19.38,"close":19.42,"volume":115627,"rsi_14":37.4,"sma_20":19.63,"sma_60":20.01,"sma_120":20.44},{"date":"2026-08-04","open":19.44,"high":19.49,"low":19.42,"close":19.44,"volume":89011,"rsi_14":32.46,"sma_20":19.61,"sma_60":19.98,"sma_120":20.42},{"date":"2026-08-05","open":19.42,"high":19.5,"low":19.26,"close":19.31,"volume":121040,"rsi_14":29.13,"sma_20":19.58,"sma_60":19.96,"sma_120":20.41},{"date":"2026-08-06","open":19.33,"high":19.37,"low":19.17,"close":19.19,"volume":95974,"rsi_14":20.31,"sma_20":19.55,"sma_60":19.93,"sma_120":20.39},{"date":"2026-08-07","open":19.27,"high":19.3,"low":19.18,"close":19.24,"volume":73773,"rsi_14":25.2,"sma_20":19.52,"sma_60":19.91,"sma_120":20.37},{"date":"2026-08-10","open":19.25,"high":19.27,"low":19.1,"close":19.13,"volume":83906,"rsi_14":25.62,"sma_20":19.49,"sma_60":19.88,"sma_120":20.35},{"date":"2026-08-11","open":19.07,"high":19.32,"low":19.0,"close":19.05,"volume":112862,"rsi_14":26.96,"sma_20":19.46,"sma_60":19.86,"sma_120":20.33},{"date":"2026-08-12","open":19.04,"high":19.12,"low":18.96,"close":19.02,"volume":80247,"rsi_14":31.0,"sma_20":19.42,"sma_60":19.84,"sma_120":20.31},{"date":"2026-08-13","open":19.1,"high":19.19,"low":19.03,"close":19.09,"volume":321403,"rsi_14":38.78,"sma_20":19.38,"sma_60":19.82,"sma_120":20.29},{"date":"2026-08-14","open":19.06,"high":19.15,"low":18.99,"close":19.04,"volume":93127,"rsi_14":31.58,"sma_20":19.34,"sma_60":19.8,"sma_120":20.27},{"date":"2026-08-17","open":19.09,"high":19.14,"low":18.81,"close":18.84,"volume":139607,"rsi_14":23.42,"sma_20":19.29,"sma_60":19.78,"sma_120":20.25},{"date":"2026-08-18","open":18.78,"high":19.14,"low":18.56,"close":18.68,"volume":166707,"rsi_14":22.41,"sma_20":19.23,"sma_60":19.76,"sma_120":20.23},{"date":"2026-08-19","open":18.79,"high":18.93,"low":18.7,"close":18.9,"volume":178525,"rsi_14":30.77,"sma_20":19.2,"sma_60":19.74,"sma_120":20.21},{"date":"2026-08-20","open":18.83,"high":18.97,"low":18.68,"close":18.88,"volume":114440,"rsi_14":30.77,"sma_20":19.17,"sma_60":19.72,"sma_120":20.19},{"date":"2026-08-21","open":18.79,"high":18.93,"low":18.68,"close":18.75,"volume":119510,"rsi_14":25.9,"sma_20":19.14,"sma_60":19.7,"sma_120":20.17},{"date":"2026-08-24","open":18.88,"high":19.02,"low":18.72,"close":18.78,"volume":92226,"rsi_14":26.43,"sma_20":19.11,"sma_60":19.67,"sma_120":20.15},{"date":"2026-08-25","open":18.84,"high":18.99,"low":18.81,"close":18.86,"volume":93373,"rsi_14":33.33,"sma_20":19.09,"sma_60":19.65,"sma_120":20.13},{"date":"2026-08-26","open":18.81,"high":19.0,"low":18.73,"close":18.77,"volume":97561,"rsi_14":34.09,"sma_20":19.06,"sma_60":19.63,"sma_120":20.1},{"date":"2026-08-27","open":18.77,"high":18.89,"low":18.75,"close":18.78,"volume":166143,"rsi_14":32.03,"sma_20":19.03,"sma_60":19.6,"sma_120":20.08},{"date":"2026-08-28","open":18.76,"high":18.94,"low":18.75,"close":18.75,"volume":97159,"rsi_14":34.17,"sma_20":19.0,"sma_60":19.58,"sma_120":20.06},{"date":"2026-08-31","open":18.68,"high":18.79,"low":18.55,"close":18.63,"volume":82685,"rsi_14":33.06,"sma_20":18.96,"sma_60":19.56,"sma_120":20.04},{"date":"2026-09-01","open":18.61,"high":18.73,"low":18.52,"close":18.6,"volume":88701,"rsi_14":33.06,"sma_20":18.91,"sma_60":19.54,"sma_120":20.02},{"date":"2026-09-02","open":18.66,"high":18.76,"low":18.56,"close":18.72,"volume":159409,"rsi_14":35.66,"sma_20":18.89,"sma_60":19.52,"sma_120":20.0},{"date":"2026-09-03","open":18.72,"high":18.75,"low":18.6,"close":18.71,"volume":104623,"rsi_14":36.8,"sma_20":18.86,"sma_60":19.5,"sma_120":19.98},{"date":"2026-09-04","open":18.74,"high":18.79,"low":18.58,"close":18.58,"volume":88071,"rsi_14":38.98,"sma_20":18.83,"sma_60":19.48,"sma_120":19.96},{"date":"2026-09-08","open":18.58,"high":18.73,"low":18.54,"close":18.54,"volume":106706,"rsi_14":43.4,"sma_20":18.8,"sma_60":19.45,"sma_120":19.94},{"date":"2026-09-09","open":18.55,"high":18.65,"low":18.43,"close":18.58,"volume":102911,"rsi_14":31.82,"sma_20":18.77,"sma_60":19.42,"sma_120":19.93},{"date":"2026-09-10","open":18.35,"high":18.62,"low":18.27,"close":18.41,"volume":172625,"rsi_14":27.18,"sma_20":18.74,"sma_60":19.39,"sma_120":19.91},{"date":"2026-09-11","open":18.43,"high":18.67,"low":18.33,"close":18.48,"volume":110286,"rsi_14":36.08,"sma_20":18.71,"sma_60":19.36,"sma_120":19.89},{"date":"2026-09-14","open":18.26,"high":18.7,"low":18.26,"close":18.51,"volume":191645,"rsi_14":36.08,"sma_20":18.69,"sma_60":19.33,"sma_120":19.88},{"date":"2026-09-15","open":18.49,"high":18.64,"low":18.03,"close":18.41,"volume":382330,"rsi_14":27.27,"sma_20":18.67,"sma_60":19.3,"sma_120":19.86},{"date":"2026-09-16","open":18.5,"high":18.76,"low":18.47,"close":18.65,"volume":172416,"rsi_14":44.74,"sma_20":18.66,"sma_60":19.28,"sma_120":19.85},{"date":"2026-09-17","open":18.72,"high":18.86,"low":18.61,"close":18.67,"volume":114125,"rsi_14":45.22,"sma_20":18.65,"sma_60":19.25,"sma_120":19.83},{"date":"2026-09-18","open":18.57,"high":18.7,"low":18.56,"close":18.65,"volume":117770,"rsi_14":45.61,"sma_20":18.64,"sma_60":19.22,"sma_120":19.82},{"date":"2026-09-21","open":18.68,"high":18.8,"low":18.65,"close":18.78,"volume":119961,"rsi_14":56.52,"sma_20":18.64,"sma_60":19.2,"sma_120":19.81},{"date":"2026-09-22","open":18.75,"high":18.78,"low":18.6,"close":18.64,"volume":152878,"rsi_14":51.59,"sma_20":18.64,"sma_60":19.18,"sma_120":19.8},{"date":"2026-09-23","open":18.6,"high":18.65,"low":18.21,"close":18.46,"volume":187323,"rsi_14":40.15,"sma_20":18.62,"sma_60":19.15,"sma_120":19.79},{"date":"2026-09-24","open":18.28,"high":18.59,"low":18.25,"close":18.54,"volume":177883,"rsi_14":43.88,"sma_20":18.6,"sma_60":19.13,"sma_120":19.77},{"date":"2026-09-25","open":18.57,"high":18.57,"low":18.25,"close":18.48,"volume":133330,"rsi_14":46.21,"sma_20":18.59,"sma_60":19.1,"sma_120":19.76},{"date":"2026-09-28","open":18.02,"high":18.08,"low":17.94,"close":17.99,"volume":132863,"rsi_14":42.07,"sma_20":18.57,"sma_60":19.07,"sma_120":19.74},{"date":"2026-09-29","open":17.91,"high":18.11,"low":17.77,"close":17.86,"volume":290661,"rsi_14":37.01,"sma_20":18.55,"sma_60":19.04,"sma_120":19.72},{"date":"2026-09-30","open":17.9,"high":17.99,"low":17.64,"close":17.64,"volume":560642,"rsi_14":29.84,"sma_20":18.5,"sma_60":19.01,"sma_120":19.7},{"date":"2026-10-01","open":17.58,"high":18.03,"low":17.44,"close":17.86,"volume":250963,"rsi_14":34.95,"sma_20":18.45,"sma_60":18.97,"sma_120":19.68},{"date":"2026-10-02","open":17.95,"high":18.04,"low":17.81,"close":17.86,"volume":131400,"rsi_14":33.99,"sma_20":18.41,"sma_60":18.94,"sma_120":19.65},{"date":"2026-10-05","open":17.75,"high":17.83,"low":17.65,"close":17.73,"volume":164813,"rsi_14":33.5,"sma_20":18.37,"sma_60":18.91,"sma_120":19.63},{"date":"2026-10-06","open":17.78,"high":17.79,"low":17.62,"close":17.75,"volume":177157,"rsi_14":25.54,"sma_20":18.33,"sma_60":18.87,"sma_120":19.6},{"date":"2026-10-07","open":17.61,"high":17.69,"low":17.55,"close":17.68,"volume":162193,"rsi_14":23.81,"sma_20":18.28,"sma_60":18.84,"sma_120":19.58},{"date":"2026-10-08","open":17.63,"high":17.8,"low":17.54,"close":17.72,"volume":180988,"rsi_14":25.65,"sma_20":18.25,"sma_60":18.8,"sma_120":19.55},{"date":"2026-10-09","open":17.62,"high":17.72,"low":17.58,"close":17.62,"volume":216418,"rsi_14":19.15,"sma_20":18.21,"sma_60":18.77,"sma_120":19.52},{"date":"2026-10-12","open":17.56,"high":17.62,"low":17.5,"close":17.54,"volume":181893,"rsi_14":19.78,"sma_20":18.16,"sma_60":18.73,"sma_120":19.49},{"date":"2026-10-13","open":17.6,"high":17.89,"low":17.6,"close":17.83,"volume":303798,"rsi_14":33.68,"sma_20":18.13,"sma_60":18.69,"sma_120":19.47},{"date":"2026-10-14","open":17.66,"high":17.92,"low":17.6,"close":17.85,"volume":224420,"rsi_14":31.55,"sma_20":18.09,"sma_60":18.66,"sma_120":19.44},{"date":"2026-10-15","open":18.08,"high":18.31,"low":18.0,"close":18.19,"volume":191832,"rsi_14":43.26,"sma_20":18.07,"sma_60":18.64,"sma_120":19.42},{"date":"2026-10-16","open":18.27,"high":18.33,"low":17.79,"close":17.93,"volume":454789,"rsi_14":41.52,"sma_20":18.03,"sma_60":18.61,"sma_120":19.39},{"date":"2026-10-19","open":17.93,"high":18.36,"low":17.93,"close":18.0,"volume":236984,"rsi_14":45.87,"sma_20":17.99,"sma_60":18.59,"sma_120":19.37},{"date":"2026-10-20","open":18.09,"high":18.21,"low":17.89,"close":18.18,"volume":175304,"rsi_14":64.84,"sma_20":17.97,"sma_60":18.57,"sma_120":19.35},{"date":"2026-10-21","open":18.08,"high":18.17,"low":17.95,"close":18.09,"volume":138655,"rsi_14":56.8,"sma_20":17.95,"sma_60":18.55,"sma_120":19.32}],"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":"ALL-P-H","phase":"above-fold","symbol_resolved":true}