{"status":"ok","report":{"price_analysis":{"current":25.94,"change_1d":2.0,"change_7d":2.2,"change_30d":0.4,"high_30d":26.0,"low_30d":25.1,"position_in_range":93.0,"support":25.19,"resistance":25.91},"summary":"ALTG-P-A(ALTG-P-A)은 None 섹터 US 시장 종목입니다. 현재가 $25.94, 전일 대비 +2.0%, 30일 +0.4%. 기술적 시그널: MACD 데드크로스.","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,"dividend_yield":0.0,"eps_basis":null},"technical":{"analysis":"RSI(14) 50.3로 중립 구간입니다. MACD(-0.04)가 시그널선(-0.04)을 하회합니다(데드크로스). SMA20 26, SMA60 26 — 혼조세입니다. 볼린저밴드 25~26 (현재 위치 80%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 50","rsi_14":50.266894416568846,"macd":-0.04266793341979991,"macd_signal":-0.03889924364067765,"sma_20":25.589835,"sma_60":25.72166166666667,"bb_upper":26.179972839068128,"bb_lower":24.999697160931873,"atr_14":0.3529642857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"밸류에이션 데이터 부족","metrics":[]},"growth":{"grade":"C","percentile":null,"summary":"성장성 데이터 부족","metrics":[]},"profitability":{"grade":"C","percentile":null,"summary":"수익성 데이터 부족","metrics":[]},"momentum":{"grade":"D","percentile":44,"summary":"RSI 50","metrics":[{"name":"RSI (14)","value":50.3,"unit":"","percentile":50,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":0.4,"unit":"%","percentile":51,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"investment_grade":{"valuation":{"grade":"C","reason":"밸류에이션 데이터 부족"},"growth":{"grade":"C","reason":"성장성 데이터 부족"},"profitability":{"grade":"C","reason":"수익성 데이터 부족"},"momentum":{"grade":"D","reason":"RSI 50"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":null,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"재무 데이터가 부족해 체크리스트를 측정하지 못했습니다."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["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":null,"industry":"Unknown"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"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":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:36:16.596629+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-22"},"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2021Q2","foreign_observed":false,"reason":null},"fundamentals_history":[],"current_price":25.94,"change_pct":2.05,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-12-31","close":25.0},{"date":"2021-01-04","close":25.6},{"date":"2021-01-05","close":25.81},{"date":"2021-01-06","close":26.105},{"date":"2021-01-07","close":25.95},{"date":"2021-01-08","close":26.25},{"date":"2021-01-11","close":26.135},{"date":"2021-01-12","close":26.05},{"date":"2021-01-13","close":26.15},{"date":"2021-01-14","close":26.015},{"date":"2021-01-15","close":26.03},{"date":"2021-01-19","close":26.2},{"date":"2021-01-20","close":26.1135},{"date":"2021-01-21","close":26.2},{"date":"2021-01-22","close":26.3},{"date":"2021-01-25","close":26.2398},{"date":"2021-01-26","close":26.1},{"date":"2021-01-27","close":26.214},{"date":"2021-01-28","close":26.255},{"date":"2021-01-29","close":26.15},{"date":"2021-02-01","close":26.215},{"date":"2021-02-02","close":26.2},{"date":"2021-02-03","close":26.3},{"date":"2021-02-04","close":26.42},{"date":"2021-02-05","close":26.25},{"date":"2021-02-08","close":26.2425},{"date":"2021-02-09","close":26.25},{"date":"2021-02-10","close":26.155},{"date":"2021-02-11","close":26.11},{"date":"2021-02-12","close":26.25},{"date":"2021-02-16","close":26.45},{"date":"2021-02-17","close":26.315},{"date":"2021-02-18","close":26.26},{"date":"2021-02-19","close":26.23},{"date":"2021-02-22","close":26.2},{"date":"2021-02-23","close":26.0898},{"date":"2021-02-24","close":26.24},{"date":"2021-02-25","close":26.4},{"date":"2021-02-26","close":26.24},{"date":"2021-03-01","close":26.2502},{"date":"2021-03-02","close":26.4},{"date":"2021-03-03","close":26.16},{"date":"2021-03-04","close":26.18},{"date":"2021-03-05","close":25.88},{"date":"2021-03-08","close":26.0},{"date":"2021-03-09","close":26.1},{"date":"2021-03-10","close":26.1},{"date":"2021-03-11","close":26.18},{"date":"2021-03-12","close":26.2},{"date":"2021-03-15","close":26.3},{"date":"2021-03-16","close":26.25},{"date":"2021-03-17","close":26.25},{"date":"2021-03-18","close":26.3268},{"date":"2021-03-19","close":27.0},{"date":"2021-03-22","close":27.3437},{"date":"2021-03-23","close":27.21},{"date":"2021-03-24","close":27.2},{"date":"2021-03-25","close":27.0},{"date":"2021-03-26","close":27.237},{"date":"2021-03-29","close":26.6465},{"date":"2021-03-30","close":27.225},{"date":"2021-03-31","close":27.01},{"date":"2021-04-01","close":27.1},{"date":"2021-04-05","close":27.18},{"date":"2021-04-06","close":27.0},{"date":"2021-04-07","close":27.2499},{"date":"2021-04-08","close":27.2},{"date":"2021-04-09","close":27.46},{"date":"2021-04-12","close":27.8656},{"date":"2021-04-13","close":28.0683},{"date":"2021-04-14","close":27.24},{"date":"2021-04-15","close":27.215},{"date":"2021-04-16","close":27.21},{"date":"2021-04-19","close":27.33},{"date":"2021-04-20","close":27.33},{"date":"2021-04-21","close":27.2986},{"date":"2021-04-22","close":27.4},{"date":"2021-04-23","close":27.3},{"date":"2021-04-26","close":27.6782},{"date":"2021-04-27","close":27.45},{"date":"2021-04-28","close":27.4216},{"date":"2021-04-29","close":27.4},{"date":"2021-04-30","close":27.3},{"date":"2021-05-03","close":27.5},{"date":"2021-05-04","close":27.51},{"date":"2021-05-05","close":27.08},{"date":"2021-05-06","close":27.27},{"date":"2021-05-07","close":27.236},{"date":"2021-05-10","close":27.4},{"date":"2021-05-11","close":27.4},{"date":"2021-05-12","close":27.1029},{"date":"2021-05-13","close":27.5},{"date":"2021-05-14","close":27.23},{"date":"2021-05-17","close":27.47},{"date":"2021-05-18","close":27.5},{"date":"2021-05-19","close":27.6},{"date":"2021-05-20","close":27.8},{"date":"2021-05-21","close":27.5},{"date":"2021-05-24","close":27.6},{"date":"2021-05-25","close":27.7462},{"date":"2021-05-26","close":27.5646},{"date":"2021-05-27","close":27.7},{"date":"2021-05-28","close":27.5},{"date":"2021-06-01","close":27.7},{"date":"2021-06-02","close":27.6},{"date":"2021-06-03","close":27.585},{"date":"2021-06-04","close":27.63},{"date":"2021-06-07","close":27.575},{"date":"2021-06-08","close":27.705},{"date":"2021-06-09","close":27.55},{"date":"2021-06-10","close":27.54},{"date":"2021-06-11","close":27.7841},{"date":"2021-06-14","close":27.6},{"date":"2021-06-15","close":27.636},{"date":"2021-06-16","close":27.58},{"date":"2021-06-17","close":27.5875},{"date":"2021-06-18","close":27.7132},{"date":"2021-06-21","close":27.7153},{"date":"2021-06-22","close":27.7},{"date":"2021-06-23","close":27.71},{"date":"2021-06-24","close":27.6},{"date":"2021-06-25","close":27.58},{"date":"2021-06-28","close":27.7},{"date":"2021-06-29","close":27.68},{"date":"2021-06-30","close":27.68},{"date":"2021-07-01","close":27.7},{"date":"2021-07-02","close":28.01},{"date":"2021-07-06","close":28.0},{"date":"2021-07-07","close":28.15},{"date":"2021-07-08","close":28.25},{"date":"2021-07-09","close":28.7695},{"date":"2021-07-12","close":28.85},{"date":"2021-07-13","close":28.8306},{"date":"2021-07-14","close":28.5},{"date":"2021-07-15","close":28.5},{"date":"2021-07-16","close":28.5},{"date":"2021-07-19","close":28.0},{"date":"2021-07-20","close":27.72},{"date":"2021-07-21","close":27.72},{"date":"2021-07-22","close":27.265},{"date":"2021-07-23","close":27.68},{"date":"2021-07-26","close":27.54},{"date":"2021-07-27","close":28.035},{"date":"2021-07-28","close":28.04},{"date":"2021-07-29","close":28.1838},{"date":"2021-07-30","close":27.9395},{"date":"2021-08-02","close":28.5409},{"date":"2021-08-03","close":28.4169},{"date":"2021-08-04","close":28.4052},{"date":"2021-08-05","close":28.3},{"date":"2021-08-06","close":28.3},{"date":"2021-08-09","close":28.1455},{"date":"2021-08-10","close":28.4},{"date":"2021-08-11","close":28.6699},{"date":"2021-08-12","close":28.6699},{"date":"2021-08-13","close":28.23},{"date":"2021-08-16","close":28.4267},{"date":"2021-08-17","close":28.6541},{"date":"2021-08-18","close":28.5},{"date":"2021-08-19","close":28.0},{"date":"2021-08-20","close":28.0},{"date":"2021-08-23","close":28.07},{"date":"2021-08-24","close":28.2101},{"date":"2021-08-25","close":28.11},{"date":"2021-08-26","close":28.25},{"date":"2021-08-27","close":28.0689},{"date":"2021-08-30","close":28.27},{"date":"2021-08-31","close":28.45},{"date":"2021-09-01","close":28.4986},{"date":"2021-09-02","close":28.4986},{"date":"2021-09-03","close":28.315},{"date":"2021-09-07","close":28.08},{"date":"2021-09-08","close":28.2601},{"date":"2021-09-09","close":28.39},{"date":"2021-09-10","close":28.43},{"date":"2021-09-13","close":28.12},{"date":"2021-09-14","close":28.12},{"date":"2021-09-15","close":28.41},{"date":"2021-09-16","close":28.41},{"date":"2021-09-17","close":28.16},{"date":"2021-09-20","close":28.266},{"date":"2021-09-21","close":28.2499},{"date":"2021-09-22","close":28.0801},{"date":"2021-09-23","close":28.27},{"date":"2021-09-24","close":28.095},{"date":"2021-09-27","close":28.25},{"date":"2021-09-28","close":28.25},{"date":"2021-09-29","close":28.5},{"date":"2021-09-30","close":29.0},{"date":"2021-10-01","close":28.533},{"date":"2021-10-04","close":28.23},{"date":"2021-10-05","close":28.18},{"date":"2021-10-06","close":28.4},{"date":"2021-10-07","close":28.33},{"date":"2021-10-08","close":28.33},{"date":"2021-10-11","close":28.3983},{"date":"2021-10-12","close":28.4},{"date":"2021-10-13","close":28.47},{"date":"2021-10-14","close":27.95},{"date":"2021-10-15","close":28.1},{"date":"2021-10-18","close":28.04},{"date":"2021-10-19","close":28.14},{"date":"2021-10-20","close":28.175},{"date":"2021-10-21","close":28.39},{"date":"2021-10-22","close":28.6227},{"date":"2021-10-25","close":28.5},{"date":"2021-10-26","close":28.2},{"date":"2021-10-27","close":28.2},{"date":"2021-10-28","close":28.2},{"date":"2021-10-29","close":28.26},{"date":"2021-11-01","close":28.1394},{"date":"2021-11-02","close":28.33},{"date":"2021-11-03","close":28.33},{"date":"2021-11-04","close":28.3776},{"date":"2021-11-05","close":28.335},{"date":"2021-11-08","close":28.49},{"date":"2021-11-09","close":28.45},{"date":"2021-11-10","close":28.4491},{"date":"2021-11-11","close":28.5},{"date":"2021-11-12","close":28.1501},{"date":"2021-11-15","close":27.55},{"date":"2021-11-16","close":27.8899},{"date":"2021-11-17","close":27.85},{"date":"2021-11-18","close":27.85},{"date":"2021-11-19","close":27.8},{"date":"2021-11-22","close":27.68},{"date":"2021-11-23","close":27.585},{"date":"2021-11-24","close":27.7},{"date":"2021-11-26","close":27.63},{"date":"2021-11-29","close":27.85},{"date":"2021-11-30","close":27.85},{"date":"2021-12-01","close":27.6982},{"date":"2021-12-02","close":27.66},{"date":"2021-12-03","close":27.7},{"date":"2021-12-06","close":27.7},{"date":"2021-12-07","close":27.75},{"date":"2021-12-08","close":27.7999},{"date":"2021-12-09","close":27.75},{"date":"2021-12-10","close":27.5},{"date":"2021-12-13","close":27.3523},{"date":"2021-12-14","close":27.75},{"date":"2021-12-15","close":27.7},{"date":"2021-12-16","close":27.75},{"date":"2021-12-17","close":27.55},{"date":"2021-12-20","close":27.9119},{"date":"2021-12-21","close":27.75},{"date":"2021-12-22","close":27.6},{"date":"2021-12-23","close":27.6},{"date":"2021-12-27","close":27.5601},{"date":"2021-12-28","close":27.5601},{"date":"2021-12-29","close":28.07},{"date":"2021-12-30","close":28.08},{"date":"2021-12-31","close":28.49},{"date":"2022-01-03","close":28.49},{"date":"2022-01-04","close":28.15},{"date":"2022-01-05","close":28.1858},{"date":"2022-01-06","close":29.69},{"date":"2022-01-07","close":29.42},{"date":"2022-01-10","close":29.32},{"date":"2022-01-11","close":28.9312},{"date":"2022-01-12","close":28.9},{"date":"2022-01-13","close":28.75},{"date":"2022-01-14","close":28.18},{"date":"2022-01-18","close":27.8715},{"date":"2022-01-19","close":27.83},{"date":"2022-01-20","close":28.7},{"date":"2022-01-21","close":28.0},{"date":"2022-01-24","close":27.8},{"date":"2022-01-25","close":27.46},{"date":"2022-01-26","close":27.75},{"date":"2022-01-27","close":28.0},{"date":"2022-01-28","close":27.5},{"date":"2022-01-31","close":28.0519},{"date":"2022-02-01","close":27.34},{"date":"2022-02-02","close":27.42},{"date":"2022-02-03","close":27.64},{"date":"2022-02-04","close":27.64},{"date":"2022-02-07","close":27.28},{"date":"2022-02-08","close":27.06},{"date":"2022-02-09","close":27.06},{"date":"2022-02-10","close":27.5},{"date":"2022-02-11","close":27.0},{"date":"2022-02-14","close":27.0},{"date":"2022-02-15","close":26.7701},{"date":"2022-02-16","close":26.77},{"date":"2022-02-17","close":27.25},{"date":"2022-02-18","close":27.5},{"date":"2022-02-22","close":27.5},{"date":"2022-02-23","close":26.9085},{"date":"2022-02-24","close":26.62},{"date":"2022-02-25","close":27.0},{"date":"2022-02-28","close":27.0},{"date":"2022-03-01","close":27.0},{"date":"2022-03-02","close":27.22},{"date":"2022-03-03","close":27.25},{"date":"2022-03-04","close":27.295},{"date":"2022-03-07","close":27.5},{"date":"2022-03-08","close":28.0099},{"date":"2022-03-09","close":27.1101},{"date":"2022-03-10","close":27.2175},{"date":"2022-03-11","close":27.13},{"date":"2022-03-14","close":27.55},{"date":"2022-03-15","close":27.97},{"date":"2022-03-16","close":27.97},{"date":"2022-03-17","close":27.97},{"date":"2022-03-18","close":27.97},{"date":"2022-03-21","close":27.96},{"date":"2022-03-22","close":27.96},{"date":"2022-03-23","close":27.77},{"date":"2022-03-24","close":28.45},{"date":"2022-03-25","close":28.45},{"date":"2022-03-28","close":28.45},{"date":"2022-03-29","close":28.45},{"date":"2022-03-30","close":28.75},{"date":"2022-03-31","close":29.0},{"date":"2022-04-01","close":29.0},{"date":"2022-04-04","close":29.0},{"date":"2022-04-05","close":29.0},{"date":"2022-04-06","close":29.0},{"date":"2022-04-07","close":29.0},{"date":"2022-04-08","close":29.0},{"date":"2022-04-11","close":27.96},{"date":"2022-04-12","close":28.0},{"date":"2022-04-13","close":27.67},{"date":"2022-04-14","close":27.875},{"date":"2022-04-18","close":27.75},{"date":"2022-04-19","close":27.9999},{"date":"2022-04-20","close":27.7501},{"date":"2022-04-21","close":27.75},{"date":"2022-04-22","close":27.5},{"date":"2022-04-25","close":27.5},{"date":"2022-04-26","close":27.9499},{"date":"2022-04-27","close":27.41},{"date":"2022-04-28","close":27.41},{"date":"2022-04-29","close":27.41},{"date":"2022-05-02","close":27.745},{"date":"2022-05-03","close":27.88},{"date":"2022-05-04","close":28.0001},{"date":"2022-05-05","close":28.25},{"date":"2022-05-06","close":27.8},{"date":"2022-05-09","close":27.4},{"date":"2022-05-10","close":27.4},{"date":"2022-05-11","close":27.0},{"date":"2022-05-12","close":27.3505},{"date":"2022-05-13","close":27.02},{"date":"2022-05-16","close":27.02},{"date":"2022-05-17","close":27.1},{"date":"2022-05-18","close":27.216},{"date":"2022-05-19","close":27.4931},{"date":"2022-05-20","close":27.025},{"date":"2022-05-23","close":27.1},{"date":"2022-05-24","close":27.1},{"date":"2022-05-25","close":27.1},{"date":"2022-05-26","close":27.75},{"date":"2022-05-27","close":27.6342},{"date":"2022-05-31","close":27.6342},{"date":"2022-06-01","close":26.6225},{"date":"2022-06-02","close":26.75},{"date":"2022-06-03","close":26.94},{"date":"2022-06-06","close":26.94},{"date":"2022-06-07","close":27.55},{"date":"2022-06-08","close":27.2},{"date":"2022-06-09","close":27.55},{"date":"2022-06-10","close":26.82},{"date":"2022-06-13","close":26.3941},{"date":"2022-06-14","close":25.99},{"date":"2022-06-15","close":26.0},{"date":"2022-06-16","close":25.7},{"date":"2022-06-17","close":25.5},{"date":"2022-06-21","close":26.0517},{"date":"2022-06-22","close":26.37},{"date":"2022-06-23","close":27.0075},{"date":"2022-06-24","close":26.875},{"date":"2022-06-27","close":26.4},{"date":"2022-06-28","close":26.78},{"date":"2022-06-29","close":26.599},{"date":"2022-06-30","close":26.25},{"date":"2022-07-01","close":26.27},{"date":"2022-07-05","close":27.89},{"date":"2022-07-06","close":26.68},{"date":"2022-07-07","close":26.99},{"date":"2022-07-08","close":26.84},{"date":"2022-07-11","close":27.03},{"date":"2022-07-12","close":27.5},{"date":"2022-07-13","close":26.9999},{"date":"2022-07-14","close":26.55},{"date":"2022-07-15","close":26.85},{"date":"2022-07-18","close":26.93},{"date":"2022-07-19","close":27.5},{"date":"2022-07-20","close":27.25},{"date":"2022-07-21","close":27.25},{"date":"2022-07-22","close":27.25},{"date":"2022-07-25","close":27.1631},{"date":"2022-07-26","close":27.1},{"date":"2022-07-27","close":27.0001},{"date":"2022-07-28","close":27.0},{"date":"2022-07-29","close":27.0},{"date":"2022-08-01","close":26.8501},{"date":"2022-08-02","close":26.8501},{"date":"2022-08-03","close":27.206},{"date":"2022-08-04","close":26.75},{"date":"2022-08-05","close":26.74},{"date":"2022-08-08","close":26.8},{"date":"2022-08-09","close":26.97},{"date":"2022-08-10","close":27.3},{"date":"2022-08-11","close":27.25},{"date":"2022-08-12","close":27.67},{"date":"2022-08-15","close":27.4358},{"date":"2022-08-16","close":27.3401},{"date":"2022-08-17","close":27.7},{"date":"2022-08-18","close":27.7},{"date":"2022-08-19","close":27.3},{"date":"2022-08-22","close":27.35},{"date":"2022-08-23","close":27.5424},{"date":"2022-08-24","close":27.5424},{"date":"2022-08-25","close":27.18},{"date":"2022-08-26","close":27.425},{"date":"2022-08-29","close":27.425},{"date":"2022-08-30","close":27.08},{"date":"2022-08-31","close":27.6961},{"date":"2022-09-01","close":27.85},{"date":"2022-09-02","close":27.6723},{"date":"2022-09-06","close":27.65},{"date":"2022-09-07","close":27.3101},{"date":"2022-09-08","close":27.45},{"date":"2022-09-09","close":27.4712},{"date":"2022-09-12","close":27.3041},{"date":"2022-09-13","close":27.4499},{"date":"2022-09-14","close":27.47},{"date":"2022-09-15","close":27.47},{"date":"2022-09-16","close":27.76},{"date":"2022-09-19","close":27.76},{"date":"2022-09-20","close":27.634},{"date":"2022-09-21","close":27.634},{"date":"2022-09-22","close":27.75},{"date":"2022-09-23","close":26.4256},{"date":"2022-09-26","close":26.0},{"date":"2022-09-27","close":26.1},{"date":"2022-09-28","close":25.36},{"date":"2022-09-29","close":27.0},{"date":"2022-09-30","close":25.65},{"date":"2022-10-03","close":26.25},{"date":"2022-10-04","close":25.48},{"date":"2022-10-05","close":26.0},{"date":"2022-10-06","close":26.0},{"date":"2022-10-07","close":26.0},{"date":"2022-10-10","close":26.5001},{"date":"2022-10-11","close":27.0},{"date":"2022-10-12","close":25.66},{"date":"2022-10-13","close":25.5},{"date":"2022-10-14","close":25.6501},{"date":"2022-10-17","close":25.99},{"date":"2022-10-18","close":25.78},{"date":"2022-10-19","close":25.74},{"date":"2022-10-20","close":25.5},{"date":"2022-10-21","close":25.5},{"date":"2022-10-24","close":25.5},{"date":"2022-10-25","close":25.5},{"date":"2022-10-26","close":25.664},{"date":"2022-10-27","close":25.38},{"date":"2022-10-28","close":25.8037},{"date":"2022-10-31","close":25.375},{"date":"2022-11-01","close":25.31},{"date":"2022-11-02","close":25.26},{"date":"2022-11-03","close":25.25},{"date":"2022-11-04","close":25.48},{"date":"2022-11-07","close":25.48},{"date":"2022-11-08","close":25.3474},{"date":"2022-11-09","close":25.4},{"date":"2022-11-10","close":25.4},{"date":"2022-11-11","close":25.875},{"date":"2022-11-14","close":25.26},{"date":"2022-11-15","close":25.88},{"date":"2022-11-16","close":25.88},{"date":"2022-11-17","close":25.88},{"date":"2022-11-18","close":25.35},{"date":"2022-11-21","close":25.35},{"date":"2022-11-22","close":25.66},{"date":"2022-11-23","close":25.8866},{"date":"2022-11-25","close":25.39},{"date":"2022-11-28","close":25.95},{"date":"2022-11-29","close":25.2597},{"date":"2022-11-30","close":25.5},{"date":"2022-12-01","close":25.5},{"date":"2022-12-02","close":25.27},{"date":"2022-12-05","close":25.27},{"date":"2022-12-06","close":26.51},{"date":"2022-12-07","close":26.25},{"date":"2022-12-08","close":25.628},{"date":"2022-12-09","close":25.628},{"date":"2022-12-12","close":26.1472},{"date":"2022-12-13","close":26.0063},{"date":"2022-12-14","close":25.63},{"date":"2022-12-15","close":25.41},{"date":"2022-12-16","close":25.6},{"date":"2022-12-19","close":25.2},{"date":"2022-12-20","close":25.2897},{"date":"2022-12-21","close":25.5},{"date":"2022-12-22","close":25.24},{"date":"2022-12-23","close":25.24},{"date":"2022-12-27","close":25.4},{"date":"2022-12-28","close":25.58},{"date":"2022-12-29","close":25.25},{"date":"2022-12-30","close":25.3},{"date":"2023-01-03","close":25.35},{"date":"2023-01-04","close":25.41},{"date":"2023-01-05","close":26.116},{"date":"2023-01-06","close":26.25},{"date":"2023-01-09","close":26.25},{"date":"2023-01-10","close":26.375},{"date":"2023-01-11","close":26.2501},{"date":"2023-01-12","close":25.7398},{"date":"2023-01-13","close":25.7001},{"date":"2023-01-17","close":25.8627},{"date":"2023-01-18","close":25.75},{"date":"2023-01-19","close":26.0},{"date":"2023-01-20","close":25.75},{"date":"2023-01-23","close":26.69},{"date":"2023-01-24","close":26.69},{"date":"2023-01-25","close":26.69},{"date":"2023-01-26","close":26.2888},{"date":"2023-01-27","close":26.8},{"date":"2023-01-30","close":26.25},{"date":"2023-01-31","close":26.23},{"date":"2023-02-01","close":26.26},{"date":"2023-02-02","close":26.04},{"date":"2023-02-03","close":26.25},{"date":"2023-02-06","close":26.1582},{"date":"2023-02-07","close":26.485},{"date":"2023-02-08","close":25.99},{"date":"2023-02-09","close":26.35},{"date":"2023-02-10","close":26.64},{"date":"2023-02-13","close":26.67},{"date":"2023-02-14","close":26.154},{"date":"2023-02-15","close":26.154},{"date":"2023-02-16","close":26.62},{"date":"2023-02-17","close":26.65},{"date":"2023-02-21","close":26.62},{"date":"2023-02-22","close":26.49},{"date":"2023-02-23","close":26.3},{"date":"2023-02-24","close":26.46},{"date":"2023-02-27","close":26.3},{"date":"2023-02-28","close":26.214},{"date":"2023-03-01","close":26.3499},{"date":"2023-03-02","close":26.7},{"date":"2023-03-03","close":26.7},{"date":"2023-03-06","close":26.57},{"date":"2023-03-07","close":26.35},{"date":"2023-03-08","close":26.25},{"date":"2023-03-09","close":26.25},{"date":"2023-03-10","close":26.05},{"date":"2023-03-13","close":26.3},{"date":"2023-03-14","close":26.27},{"date":"2023-03-15","close":26.3},{"date":"2023-03-16","close":26.037},{"date":"2023-03-17","close":26.0},{"date":"2023-03-20","close":25.75},{"date":"2023-03-21","close":25.7501},{"date":"2023-03-22","close":25.7501},{"date":"2023-03-23","close":25.7512},{"date":"2023-03-24","close":25.7512},{"date":"2023-03-27","close":26.61},{"date":"2023-03-28","close":26.6},{"date":"2023-03-29","close":26.6},{"date":"2023-03-30","close":26.14},{"date":"2023-03-31","close":26.14},{"date":"2023-04-03","close":26.4},{"date":"2023-04-04","close":25.75},{"date":"2023-04-05","close":26.45},{"date":"2023-04-06","close":26.57},{"date":"2023-04-10","close":26.3001},{"date":"2023-04-11","close":26.7502},{"date":"2023-04-12","close":26.3},{"date":"2023-04-13","close":25.96},{"date":"2023-04-14","close":26.32},{"date":"2023-04-17","close":26.32},{"date":"2023-04-18","close":27.1727},{"date":"2023-04-19","close":26.61},{"date":"2023-04-20","close":26.5},{"date":"2023-04-21","close":26.49},{"date":"2023-04-24","close":26.51},{"date":"2023-04-25","close":26.0493},{"date":"2023-04-26","close":26.0},{"date":"2023-04-27","close":26.26},{"date":"2023-04-28","close":26.35},{"date":"2023-05-01","close":25.91},{"date":"2023-05-02","close":26.65},{"date":"2023-05-03","close":26.0},{"date":"2023-05-04","close":25.49},{"date":"2023-05-05","close":25.451},{"date":"2023-05-08","close":25.29},{"date":"2023-05-09","close":25.15},{"date":"2023-05-10","close":25.49},{"date":"2023-05-11","close":25.5},{"date":"2023-05-12","close":25.25},{"date":"2023-05-15","close":25.575},{"date":"2023-05-16","close":25.48},{"date":"2023-05-17","close":25.48},{"date":"2023-05-18","close":25.82},{"date":"2023-05-19","close":25.65},{"date":"2023-05-22","close":25.65},{"date":"2023-05-23","close":25.86},{"date":"2023-05-24","close":25.86},{"date":"2023-05-25","close":25.45},{"date":"2023-05-26","close":25.25},{"date":"2023-05-30","close":25.0},{"date":"2023-05-31","close":25.0},{"date":"2023-06-01","close":25.36},{"date":"2023-06-02","close":25.2106},{"date":"2023-06-05","close":25.795},{"date":"2023-06-06","close":25.7657},{"date":"2023-06-07","close":25.7657},{"date":"2023-06-08","close":25.5899},{"date":"2023-06-09","close":25.5},{"date":"2023-06-12","close":25.9322},{"date":"2023-06-13","close":25.9301},{"date":"2023-06-14","close":25.5},{"date":"2023-06-15","close":25.5045},{"date":"2023-06-16","close":26.2617},{"date":"2023-06-20","close":26.04},{"date":"2023-06-21","close":26.1919},{"date":"2023-06-22","close":26.05},{"date":"2023-06-23","close":26.65},{"date":"2023-06-26","close":26.6477},{"date":"2023-06-27","close":26.35},{"date":"2023-06-28","close":26.13},{"date":"2023-06-29","close":26.13},{"date":"2023-06-30","close":26.5},{"date":"2023-07-03","close":26.5},{"date":"2023-07-05","close":26.5},{"date":"2023-07-06","close":26.2442},{"date":"2023-07-07","close":26.73},{"date":"2023-07-10","close":26.92},{"date":"2023-07-11","close":26.75},{"date":"2023-07-12","close":26.98},{"date":"2023-07-13","close":26.0322},{"date":"2023-07-14","close":25.8},{"date":"2023-07-17","close":25.8},{"date":"2023-07-18","close":26.4},{"date":"2023-07-19","close":26.05},{"date":"2023-07-20","close":26.2899},{"date":"2023-07-21","close":26.19},{"date":"2023-07-24","close":26.49},{"date":"2023-07-25","close":26.0899},{"date":"2023-07-26","close":26.12},{"date":"2023-07-27","close":26.49},{"date":"2023-07-28","close":26.7582},{"date":"2023-07-31","close":26.58},{"date":"2023-08-01","close":26.12},{"date":"2023-08-02","close":26.4002},{"date":"2023-08-03","close":26.3901},{"date":"2023-08-04","close":26.3901},{"date":"2023-08-07","close":26.3901},{"date":"2023-08-08","close":26.61},{"date":"2023-08-09","close":26.5},{"date":"2023-08-10","close":25.9},{"date":"2023-08-11","close":25.95},{"date":"2023-08-14","close":25.95},{"date":"2023-08-15","close":25.8},{"date":"2023-08-16","close":25.8},{"date":"2023-08-17","close":25.6},{"date":"2023-08-18","close":26.25},{"date":"2023-08-21","close":25.8667},{"date":"2023-08-22","close":26.25},{"date":"2023-08-23","close":26.2026},{"date":"2023-08-24","close":25.75},{"date":"2023-08-25","close":25.903},{"date":"2023-08-28","close":25.903},{"date":"2023-08-29","close":25.903},{"date":"2023-08-30","close":26.0536},{"date":"2023-08-31","close":26.1757},{"date":"2023-09-01","close":26.1757},{"date":"2023-09-05","close":26.25},{"date":"2023-09-06","close":26.2},{"date":"2023-09-07","close":26.1494},{"date":"2023-09-08","close":26.1494},{"date":"2023-09-11","close":26.2},{"date":"2023-09-12","close":26.0},{"date":"2023-09-13","close":26.28},{"date":"2023-09-14","close":26.04},{"date":"2023-09-15","close":26.0401},{"date":"2023-09-18","close":26.1935},{"date":"2023-09-19","close":26.1935},{"date":"2023-09-20","close":26.125},{"date":"2023-09-21","close":25.915},{"date":"2023-09-22","close":26.09},{"date":"2023-09-25","close":26.3499},{"date":"2023-09-26","close":26.3085},{"date":"2023-09-27","close":26.55},{"date":"2023-09-28","close":26.19},{"date":"2023-09-29","close":26.49},{"date":"2023-10-02","close":26.49},{"date":"2023-10-03","close":26.66},{"date":"2023-10-04","close":26.66},{"date":"2023-10-05","close":26.66},{"date":"2023-10-06","close":26.67},{"date":"2023-10-09","close":26.52},{"date":"2023-10-10","close":26.85},{"date":"2023-10-11","close":26.57},{"date":"2023-10-12","close":25.9001},{"date":"2023-10-13","close":25.6193},{"date":"2023-10-16","close":25.6193},{"date":"2023-10-17","close":25.8121},{"date":"2023-10-18","close":25.8121},{"date":"2023-10-19","close":25.7458},{"date":"2023-10-20","close":25.6},{"date":"2023-10-23","close":25.75},{"date":"2023-10-24","close":25.64},{"date":"2023-10-25","close":25.7902},{"date":"2023-10-26","close":25.755},{"date":"2023-10-27","close":25.6807},{"date":"2023-10-30","close":25.2667},{"date":"2023-10-31","close":25.28},{"date":"2023-11-01","close":25.3999},{"date":"2023-11-02","close":25.8009},{"date":"2023-11-03","close":25.8009},{"date":"2023-11-06","close":25.575},{"date":"2023-11-07","close":25.6478},{"date":"2023-11-08","close":25.4001},{"date":"2023-11-09","close":25.37},{"date":"2023-11-10","close":25.35},{"date":"2023-11-13","close":25.665},{"date":"2023-11-14","close":25.4504},{"date":"2023-11-15","close":25.43},{"date":"2023-11-16","close":25.27},{"date":"2023-11-17","close":25.25},{"date":"2023-11-20","close":25.5},{"date":"2023-11-21","close":25.5},{"date":"2023-11-22","close":25.96},{"date":"2023-11-24","close":25.2501},{"date":"2023-11-27","close":25.98},{"date":"2023-11-28","close":25.4},{"date":"2023-11-29","close":25.6},{"date":"2023-11-30","close":25.35},{"date":"2023-12-01","close":25.38},{"date":"2023-12-04","close":25.5589},{"date":"2023-12-05","close":25.6},{"date":"2023-12-06","close":25.4001},{"date":"2023-12-07","close":25.66},{"date":"2023-12-08","close":25.74},{"date":"2023-12-11","close":25.8},{"date":"2023-12-12","close":25.65},{"date":"2023-12-13","close":25.52},{"date":"2023-12-14","close":25.98},{"date":"2023-12-15","close":25.91},{"date":"2023-12-18","close":25.83},{"date":"2023-12-19","close":25.73},{"date":"2023-12-20","close":25.59},{"date":"2023-12-21","close":25.51},{"date":"2023-12-22","close":25.56},{"date":"2023-12-26","close":25.57},{"date":"2023-12-27","close":25.52},{"date":"2023-12-28","close":25.58},{"date":"2023-12-29","close":25.62},{"date":"2024-01-02","close":25.7401},{"date":"2024-01-03","close":26.0401},{"date":"2024-01-04","close":25.81},{"date":"2024-01-05","close":26.0},{"date":"2024-01-08","close":26.33},{"date":"2024-01-09","close":26.4},{"date":"2024-01-10","close":26.3},{"date":"2024-01-11","close":25.65},{"date":"2024-01-12","close":25.82},{"date":"2024-01-16","close":25.68},{"date":"2024-01-17","close":25.6},{"date":"2024-01-18","close":25.6},{"date":"2024-01-19","close":26.06},{"date":"2024-01-22","close":25.8},{"date":"2024-01-23","close":25.7},{"date":"2024-01-24","close":25.6765},{"date":"2024-01-25","close":25.61},{"date":"2024-01-26","close":25.6},{"date":"2024-01-29","close":25.61},{"date":"2024-01-30","close":25.61},{"date":"2024-01-31","close":25.6},{"date":"2024-02-01","close":25.6342},{"date":"2024-02-02","close":25.53},{"date":"2024-02-05","close":25.65},{"date":"2024-02-06","close":25.59},{"date":"2024-02-07","close":25.6},{"date":"2024-02-08","close":25.67},{"date":"2024-02-09","close":25.6},{"date":"2024-02-12","close":25.65},{"date":"2024-02-13","close":25.6},{"date":"2024-02-14","close":25.6},{"date":"2024-02-15","close":25.88},{"date":"2024-02-16","close":25.61},{"date":"2024-02-20","close":25.7},{"date":"2024-02-21","close":25.66},{"date":"2024-02-22","close":25.92},{"date":"2024-02-23","close":25.92},{"date":"2024-02-26","close":26.12},{"date":"2024-02-27","close":26.19},{"date":"2024-02-28","close":25.99},{"date":"2024-02-29","close":26.06},{"date":"2024-03-01","close":26.0001},{"date":"2024-03-04","close":25.8101},{"date":"2024-03-05","close":25.8101},{"date":"2024-03-06","close":26.25},{"date":"2024-03-07","close":26.25},{"date":"2024-03-08","close":26.2301},{"date":"2024-03-11","close":26.22},{"date":"2024-03-12","close":26.25},{"date":"2024-03-13","close":26.229},{"date":"2024-03-14","close":25.83},{"date":"2024-03-15","close":26.07},{"date":"2024-03-18","close":25.87},{"date":"2024-03-19","close":26.0701},{"date":"2024-03-20","close":26.21},{"date":"2024-03-21","close":26.2365},{"date":"2024-03-22","close":26.3},{"date":"2024-03-25","close":26.145},{"date":"2024-03-26","close":26.2279},{"date":"2024-03-27","close":26.191},{"date":"2024-03-28","close":26.01},{"date":"2024-04-01","close":26.35},{"date":"2024-04-02","close":26.4},{"date":"2024-04-03","close":26.105},{"date":"2024-04-04","close":26.36},{"date":"2024-04-05","close":26.25},{"date":"2024-04-08","close":26.35},{"date":"2024-04-09","close":26.36},{"date":"2024-04-10","close":26.16},{"date":"2024-04-11","close":26.3},{"date":"2024-04-12","close":25.6599},{"date":"2024-04-15","close":25.852},{"date":"2024-04-16","close":25.9765},{"date":"2024-04-17","close":26.0},{"date":"2024-04-18","close":25.8645},{"date":"2024-04-19","close":25.8311},{"date":"2024-04-22","close":25.57},{"date":"2024-04-23","close":25.6},{"date":"2024-04-24","close":25.835},{"date":"2024-04-25","close":25.66},{"date":"2024-04-26","close":25.76},{"date":"2024-04-29","close":26.0153},{"date":"2024-04-30","close":26.0153},{"date":"2024-05-01","close":25.932},{"date":"2024-05-02","close":25.932},{"date":"2024-05-03","close":26.06},{"date":"2024-05-06","close":26.0},{"date":"2024-05-07","close":25.879},{"date":"2024-05-08","close":25.95},{"date":"2024-05-09","close":25.85},{"date":"2024-05-10","close":25.855},{"date":"2024-05-13","close":26.2248},{"date":"2024-05-14","close":26.2248},{"date":"2024-05-15","close":26.06},{"date":"2024-05-16","close":25.9105},{"date":"2024-05-17","close":26.01},{"date":"2024-05-20","close":25.94},{"date":"2024-05-21","close":26.26},{"date":"2024-05-22","close":26.29},{"date":"2024-05-23","close":26.24},{"date":"2024-05-24","close":26.2201},{"date":"2024-05-28","close":26.1349},{"date":"2024-05-29","close":25.75},{"date":"2024-05-30","close":25.74},{"date":"2024-05-31","close":25.74},{"date":"2024-06-03","close":25.92},{"date":"2024-06-04","close":26.1199},{"date":"2024-06-05","close":25.91},{"date":"2024-06-06","close":25.9325},{"date":"2024-06-07","close":25.9957},{"date":"2024-06-10","close":26.07},{"date":"2024-06-11","close":26.05},{"date":"2024-06-12","close":26.0389},{"date":"2024-06-13","close":25.9713},{"date":"2024-06-14","close":25.89},{"date":"2024-06-17","close":25.87},{"date":"2024-06-18","close":25.9},{"date":"2024-06-20","close":26.1684},{"date":"2024-06-21","close":25.96},{"date":"2024-06-24","close":26.0},{"date":"2024-06-25","close":25.88},{"date":"2024-06-26","close":25.8},{"date":"2024-06-27","close":25.91},{"date":"2024-06-28","close":25.98},{"date":"2024-07-01","close":25.89},{"date":"2024-07-02","close":25.8001},{"date":"2024-07-03","close":26.05},{"date":"2024-07-05","close":26.05},{"date":"2024-07-08","close":26.09},{"date":"2024-07-09","close":26.0101},{"date":"2024-07-10","close":26.03},{"date":"2024-07-11","close":26.14},{"date":"2024-07-12","close":26.19},{"date":"2024-07-15","close":25.908},{"date":"2024-07-16","close":25.83},{"date":"2024-07-17","close":25.65},{"date":"2024-07-18","close":25.69},{"date":"2024-07-19","close":25.73},{"date":"2024-07-22","close":25.84},{"date":"2024-07-23","close":25.88},{"date":"2024-07-24","close":25.8},{"date":"2024-07-25","close":25.8},{"date":"2024-07-26","close":25.98},{"date":"2024-07-29","close":25.8634},{"date":"2024-07-30","close":25.8634},{"date":"2024-07-31","close":26.06},{"date":"2024-08-01","close":25.9},{"date":"2024-08-02","close":25.81},{"date":"2024-08-05","close":25.86},{"date":"2024-08-06","close":25.86},{"date":"2024-08-07","close":26.1},{"date":"2024-08-08","close":25.495},{"date":"2024-08-09","close":25.39},{"date":"2024-08-12","close":25.2499},{"date":"2024-08-13","close":25.365},{"date":"2024-08-14","close":25.53},{"date":"2024-08-15","close":25.502},{"date":"2024-08-16","close":25.39},{"date":"2024-08-19","close":25.425},{"date":"2024-08-20","close":25.5},{"date":"2024-08-21","close":25.42},{"date":"2024-08-22","close":25.4},{"date":"2024-08-23","close":25.42},{"date":"2024-08-26","close":25.38},{"date":"2024-08-27","close":25.38},{"date":"2024-08-28","close":25.37},{"date":"2024-08-29","close":25.4},{"date":"2024-08-30","close":25.4},{"date":"2024-09-03","close":25.48},{"date":"2024-09-04","close":25.3622},{"date":"2024-09-05","close":25.36},{"date":"2024-09-06","close":25.36},{"date":"2024-09-09","close":25.36},{"date":"2024-09-10","close":25.31},{"date":"2024-09-11","close":25.2681},{"date":"2024-09-12","close":25.32},{"date":"2024-09-13","close":25.3},{"date":"2024-09-16","close":25.24},{"date":"2024-09-17","close":25.46},{"date":"2024-09-18","close":25.46},{"date":"2024-09-19","close":25.648},{"date":"2024-09-20","close":25.77},{"date":"2024-09-23","close":25.67},{"date":"2024-09-24","close":25.44},{"date":"2024-09-25","close":25.45},{"date":"2024-09-26","close":25.57},{"date":"2024-09-27","close":25.505},{"date":"2024-09-30","close":25.49},{"date":"2024-10-01","close":25.6001},{"date":"2024-10-02","close":25.7},{"date":"2024-10-03","close":25.7},{"date":"2024-10-04","close":25.62},{"date":"2024-10-07","close":25.62},{"date":"2024-10-08","close":25.9},{"date":"2024-10-09","close":26.0},{"date":"2024-10-10","close":25.7672},{"date":"2024-10-11","close":25.77},{"date":"2024-10-14","close":25.97},{"date":"2024-10-15","close":25.35},{"date":"2024-10-16","close":25.42},{"date":"2024-10-17","close":25.32},{"date":"2024-10-18","close":25.45},{"date":"2024-10-21","close":25.4342},{"date":"2024-10-22","close":25.45},{"date":"2024-10-23","close":25.511},{"date":"2024-10-24","close":25.52},{"date":"2024-10-25","close":25.5},{"date":"2024-10-28","close":25.5},{"date":"2024-10-29","close":25.75},{"date":"2024-10-30","close":25.725},{"date":"2024-10-31","close":25.5338},{"date":"2024-11-01","close":25.56},{"date":"2024-11-04","close":25.65},{"date":"2024-11-05","close":25.5},{"date":"2024-11-06","close":25.6},{"date":"2024-11-07","close":25.72},{"date":"2024-11-08","close":25.64},{"date":"2024-11-11","close":25.65},{"date":"2024-11-12","close":25.766},{"date":"2024-11-13","close":25.66},{"date":"2024-11-14","close":25.53},{"date":"2024-11-15","close":25.54},{"date":"2024-11-18","close":25.53},{"date":"2024-11-19","close":25.65},{"date":"2024-11-20","close":25.72},{"date":"2024-11-21","close":25.75},{"date":"2024-11-22","close":25.47},{"date":"2024-11-25","close":25.47},{"date":"2024-11-26","close":25.547},{"date":"2024-11-27","close":25.81},{"date":"2024-11-29","close":25.54},{"date":"2024-12-02","close":25.54},{"date":"2024-12-03","close":25.57},{"date":"2024-12-04","close":25.77},{"date":"2024-12-05","close":25.725},{"date":"2024-12-06","close":25.6},{"date":"2024-12-09","close":25.5},{"date":"2024-12-10","close":25.59},{"date":"2024-12-11","close":25.6},{"date":"2024-12-12","close":25.99},{"date":"2024-12-13","close":25.44},{"date":"2024-12-16","close":25.5},{"date":"2024-12-17","close":25.57},{"date":"2024-12-18","close":25.52},{"date":"2024-12-19","close":25.4981},{"date":"2024-12-20","close":25.75},{"date":"2024-12-23","close":25.848},{"date":"2024-12-24","close":25.7984},{"date":"2024-12-26","close":25.55},{"date":"2024-12-27","close":25.55},{"date":"2024-12-30","close":25.7321},{"date":"2024-12-31","close":25.5999},{"date":"2025-01-02","close":25.6998},{"date":"2025-01-03","close":25.6993},{"date":"2025-01-06","close":25.6},{"date":"2025-01-07","close":25.6},{"date":"2025-01-08","close":25.61},{"date":"2025-01-10","close":25.79},{"date":"2025-01-13","close":25.9},{"date":"2025-01-14","close":25.85},{"date":"2025-01-15","close":25.5635},{"date":"2025-01-16","close":25.6297},{"date":"2025-01-17","close":25.64},{"date":"2025-01-21","close":25.3501},{"date":"2025-01-22","close":25.46},{"date":"2025-01-23","close":25.47},{"date":"2025-01-24","close":25.635},{"date":"2025-01-27","close":25.45},{"date":"2025-01-28","close":25.5},{"date":"2025-01-29","close":25.635},{"date":"2025-01-30","close":25.45},{"date":"2025-01-31","close":25.38},{"date":"2025-02-03","close":25.5},{"date":"2025-02-04","close":25.409},{"date":"2025-02-05","close":25.384},{"date":"2025-02-06","close":25.5},{"date":"2025-02-07","close":25.42},{"date":"2025-02-10","close":25.42},{"date":"2025-02-11","close":25.43},{"date":"2025-02-12","close":25.4},{"date":"2025-02-13","close":25.5904},{"date":"2025-02-14","close":25.58},{"date":"2025-02-18","close":25.575},{"date":"2025-02-19","close":25.58},{"date":"2025-02-20","close":25.74},{"date":"2025-02-21","close":25.7399},{"date":"2025-02-24","close":25.4501},{"date":"2025-02-25","close":25.46},{"date":"2025-02-26","close":25.74},{"date":"2025-02-27","close":25.6072},{"date":"2025-02-28","close":25.621},{"date":"2025-03-03","close":25.55},{"date":"2025-03-04","close":25.58},{"date":"2025-03-05","close":25.4899},{"date":"2025-03-06","close":25.6},{"date":"2025-03-07","close":25.74},{"date":"2025-03-10","close":25.459},{"date":"2025-03-11","close":25.46},{"date":"2025-03-12","close":25.5},{"date":"2025-03-13","close":25.46},{"date":"2025-03-14","close":25.49},{"date":"2025-03-17","close":25.56},{"date":"2025-03-18","close":25.66},{"date":"2025-03-19","close":25.7567},{"date":"2025-03-20","close":25.7},{"date":"2025-03-21","close":25.75},{"date":"2025-03-24","close":25.78},{"date":"2025-03-25","close":25.83},{"date":"2025-03-26","close":25.714},{"date":"2025-03-27","close":25.8},{"date":"2025-03-28","close":25.56},{"date":"2025-03-31","close":25.68},{"date":"2025-04-01","close":25.6873},{"date":"2025-04-02","close":25.51},{"date":"2025-04-03","close":25.4},{"date":"2025-04-04","close":25.3},{"date":"2025-04-07","close":24.96},{"date":"2025-04-08","close":24.4},{"date":"2025-04-09","close":24.3},{"date":"2025-04-10","close":23.96},{"date":"2025-04-11","close":24.0},{"date":"2025-04-14","close":23.81},{"date":"2025-04-15","close":23.68},{"date":"2025-04-16","close":23.5},{"date":"2025-04-17","close":23.05},{"date":"2025-04-21","close":23.2754},{"date":"2025-04-22","close":23.31},{"date":"2025-04-23","close":23.42},{"date":"2025-04-24","close":25.08},{"date":"2025-04-25","close":24.4},{"date":"2025-04-28","close":24.18},{"date":"2025-04-29","close":25.09},{"date":"2025-04-30","close":24.17},{"date":"2025-05-01","close":24.04},{"date":"2025-05-02","close":24.21},{"date":"2025-05-05","close":24.25},{"date":"2025-05-06","close":23.97},{"date":"2025-05-07","close":24.24},{"date":"2025-05-08","close":24.224},{"date":"2025-05-09","close":23.94},{"date":"2025-05-12","close":24.0},{"date":"2025-05-13","close":24.3174},{"date":"2025-05-14","close":24.225},{"date":"2025-05-15","close":24.23},{"date":"2025-05-16","close":24.28},{"date":"2025-05-19","close":24.4},{"date":"2025-05-20","close":24.45},{"date":"2025-05-21","close":24.42},{"date":"2025-05-22","close":24.515},{"date":"2025-05-23","close":24.59},{"date":"2025-05-27","close":24.5},{"date":"2025-05-28","close":24.9693},{"date":"2025-05-29","close":24.7501},{"date":"2025-05-30","close":24.4},{"date":"2025-06-02","close":24.66},{"date":"2025-06-03","close":25.22},{"date":"2025-06-04","close":25.06},{"date":"2025-06-05","close":24.97},{"date":"2025-06-06","close":24.97},{"date":"2025-06-09","close":24.8298},{"date":"2025-06-10","close":24.9634},{"date":"2025-06-11","close":25.1534},{"date":"2025-06-12","close":25.1},{"date":"2025-06-13","close":24.6201},{"date":"2025-06-16","close":24.31},{"date":"2025-06-17","close":24.44},{"date":"2025-06-18","close":24.9496},{"date":"2025-06-20","close":24.5},{"date":"2025-06-23","close":24.9},{"date":"2025-06-24","close":25.0975},{"date":"2025-06-25","close":25.1499},{"date":"2025-06-26","close":25.1056},{"date":"2025-06-27","close":25.35},{"date":"2025-06-30","close":25.345},{"date":"2025-07-01","close":25.55},{"date":"2025-07-02","close":25.45},{"date":"2025-07-03","close":25.5},{"date":"2025-07-07","close":25.6001},{"date":"2025-07-08","close":25.51},{"date":"2025-07-09","close":25.74},{"date":"2025-07-10","close":25.54},{"date":"2025-07-11","close":25.6},{"date":"2025-07-14","close":25.655},{"date":"2025-07-15","close":25.0},{"date":"2025-07-16","close":25.0062},{"date":"2025-07-17","close":24.9571},{"date":"2025-07-18","close":24.92},{"date":"2025-07-21","close":24.84},{"date":"2025-07-22","close":25.13},{"date":"2025-07-23","close":25.13},{"date":"2025-07-24","close":25.2927},{"date":"2025-07-25","close":25.36},{"date":"2025-07-28","close":25.2008},{"date":"2025-07-29","close":22.7537},{"date":"2025-07-30","close":22.6721},{"date":"2025-07-31","close":22.9109},{"date":"2025-08-01","close":22.7722},{"date":"2025-08-04","close":22.9622},{"date":"2025-08-05","close":22.9332},{"date":"2025-08-06","close":22.7718},{"date":"2025-08-07","close":22.6539},{"date":"2025-08-08","close":22.8443},{"date":"2025-08-11","close":22.7174},{"date":"2025-08-12","close":22.8489},{"date":"2025-08-13","close":22.8353},{"date":"2025-08-14","close":22.9168},{"date":"2025-08-15","close":22.7899},{"date":"2025-08-18","close":23.2341},{"date":"2025-08-19","close":23.1616},{"date":"2025-08-20","close":23.2069},{"date":"2025-08-21","close":23.0401},{"date":"2025-08-22","close":23.1707},{"date":"2025-08-25","close":23.2341},{"date":"2025-08-26","close":23.1616},{"date":"2025-08-27","close":23.1616},{"date":"2025-08-28","close":23.1435},{"date":"2025-08-29","close":23.1435},{"date":"2025-09-02","close":23.1381},{"date":"2025-09-03","close":23.1163},{"date":"2025-09-04","close":23.1163},{"date":"2025-09-05","close":23.1163},{"date":"2025-09-08","close":23.2976},{"date":"2025-09-09","close":23.2523},{"date":"2025-09-10","close":23.2293},{"date":"2025-09-11","close":22.9925},{"date":"2025-09-12","close":23.1163},{"date":"2025-09-15","close":23.2636},{"date":"2025-09-16","close":23.3792},{"date":"2025-09-17","close":23.3408},{"date":"2025-09-18","close":23.4637},{"date":"2025-09-19","close":23.2976},{"date":"2025-09-22","close":23.1707},{"date":"2025-09-23","close":23.2069},{"date":"2025-09-24","close":23.1888},{"date":"2025-09-25","close":23.1472},{"date":"2025-09-26","close":23.1568},{"date":"2025-09-29","close":23.0612},{"date":"2025-09-30","close":23.1399},{"date":"2025-10-01","close":23.1503},{"date":"2025-10-02","close":23.1027},{"date":"2025-10-03","close":23.0166},{"date":"2025-10-06","close":23.0891},{"date":"2025-10-07","close":23.1163},{"date":"2025-10-08","close":22.9984},{"date":"2025-10-09","close":23.0574},{"date":"2025-10-10","close":23.1707},{"date":"2025-10-13","close":23.1655},{"date":"2025-10-14","close":23.2976},{"date":"2025-10-15","close":23.4183},{"date":"2025-10-16","close":23.5129},{"date":"2025-10-17","close":23.5314},{"date":"2025-10-20","close":23.5098},{"date":"2025-10-21","close":23.5098},{"date":"2025-10-22","close":23.42},{"date":"2025-10-23","close":23.42},{"date":"2025-10-24","close":23.5036},{"date":"2025-10-27","close":23.4293},{"date":"2025-10-28","close":23.5036},{"date":"2025-10-29","close":23.643},{"date":"2025-10-30","close":23.5253},{"date":"2025-10-31","close":23.4294},{"date":"2025-11-03","close":23.8473},{"date":"2025-11-04","close":23.4572},{"date":"2025-11-05","close":23.6151},{"date":"2025-11-06","close":23.6708},{"date":"2025-11-07","close":23.2714},{"date":"2025-11-10","close":23.4107},{"date":"2025-11-11","close":23.3643},{"date":"2025-11-12","close":23.2714},{"date":"2025-11-13","close":23.3085},{"date":"2025-11-14","close":23.2343},{"date":"2025-11-17","close":23.2806},{"date":"2025-11-18","close":23.2715},{"date":"2025-11-19","close":23.3178},{"date":"2025-11-20","close":23.2435},{"date":"2025-11-21","close":23.2435},{"date":"2025-11-24","close":23.2249},{"date":"2025-11-25","close":23.2806},{"date":"2025-11-26","close":23.3271},{"date":"2025-11-28","close":23.3828},{"date":"2025-12-01","close":23.2899},{"date":"2025-12-02","close":23.2714},{"date":"2025-12-03","close":23.4107},{"date":"2025-12-04","close":23.2806},{"date":"2025-12-05","close":23.3849},{"date":"2025-12-08","close":23.3111},{"date":"2025-12-09","close":23.4014},{"date":"2025-12-10","close":23.3689},{"date":"2025-12-11","close":23.3624},{"date":"2025-12-12","close":23.4107},{"date":"2025-12-15","close":23.3178},{"date":"2025-12-16","close":23.3934},{"date":"2025-12-17","close":23.3735},{"date":"2025-12-18","close":23.3271},{"date":"2025-12-19","close":23.3364},{"date":"2025-12-22","close":23.5872},{"date":"2025-12-23","close":23.4293},{"date":"2025-12-24","close":23.3643},{"date":"2025-12-26","close":23.3866},{"date":"2025-12-29","close":23.3643},{"date":"2025-12-30","close":23.4479},{"date":"2025-12-31","close":23.3828},{"date":"2026-01-02","close":23.5377},{"date":"2026-01-05","close":23.6038},{"date":"2026-01-06","close":23.8752},{"date":"2026-01-07","close":23.7405},{"date":"2026-01-08","close":23.6894},{"date":"2026-01-09","close":23.8195},{"date":"2026-01-12","close":23.4943},{"date":"2026-01-13","close":23.6837},{"date":"2026-01-14","close":23.7823},{"date":"2026-01-15","close":23.9636},{"date":"2026-01-16","close":23.8968},{"date":"2026-01-20","close":23.8492},{"date":"2026-01-21","close":23.8302},{"date":"2026-01-22","close":23.9349},{"date":"2026-01-23","close":23.9444},{"date":"2026-01-26","close":23.973},{"date":"2026-01-27","close":23.9349},{"date":"2026-01-28","close":23.9444},{"date":"2026-01-29","close":23.9397},{"date":"2026-01-30","close":24.0015},{"date":"2026-02-02","close":24.0112},{"date":"2026-02-03","close":23.8587},{"date":"2026-02-04","close":23.9063},{"date":"2026-02-05","close":23.8968},{"date":"2026-02-06","close":23.9492},{"date":"2026-02-09","close":23.8968},{"date":"2026-02-10","close":23.8976},{"date":"2026-02-11","close":23.8969},{"date":"2026-02-12","close":23.9587},{"date":"2026-02-13","close":23.9362},{"date":"2026-02-17","close":23.9444},{"date":"2026-02-18","close":23.9539},{"date":"2026-02-19","close":23.9539},{"date":"2026-02-20","close":23.8683},{"date":"2026-02-23","close":23.9159},{"date":"2026-02-24","close":23.8683},{"date":"2026-02-25","close":23.9444},{"date":"2026-02-26","close":24.0206},{"date":"2026-02-27","close":24.3633},{"date":"2026-03-02","close":24.3096},{"date":"2026-03-03","close":24.3632},{"date":"2026-03-04","close":24.1539},{"date":"2026-03-05","close":24.1348},{"date":"2026-03-06","close":23.8968},{"date":"2026-03-09","close":24.1348},{"date":"2026-03-10","close":24.1007},{"date":"2026-03-11","close":23.8016},{"date":"2026-03-13","close":23.9063},{"date":"2026-03-16","close":23.8606},{"date":"2026-03-17","close":23.8112},{"date":"2026-03-18","close":23.8845},{"date":"2026-03-19","close":23.9443},{"date":"2026-03-20","close":23.7159},{"date":"2026-03-23","close":23.7445},{"date":"2026-03-24","close":23.8968},{"date":"2026-03-25","close":23.7064},{"date":"2026-03-26","close":23.6969},{"date":"2026-03-27","close":23.8397},{"date":"2026-03-30","close":23.7064},{"date":"2026-03-31","close":23.6874},{"date":"2026-04-01","close":23.8825},{"date":"2026-04-02","close":23.9301},{"date":"2026-04-06","close":23.992},{"date":"2026-04-07","close":23.9777},{"date":"2026-04-08","close":24.0682},{"date":"2026-04-09","close":24.0682},{"date":"2026-04-10","close":24.0682},{"date":"2026-04-13","close":24.0872},{"date":"2026-04-14","close":24.2253},{"date":"2026-04-15","close":24.3775},{"date":"2026-04-16","close":24.3191},{"date":"2026-04-17","close":24.3191},{"date":"2026-04-20","close":24.4947},{"date":"2026-04-21","close":24.5923},{"date":"2026-04-22","close":24.5825},{"date":"2026-04-23","close":24.5923},{"date":"2026-04-24","close":24.5142},{"date":"2026-04-27","close":24.6411},{"date":"2026-04-28","close":24.6411},{"date":"2026-04-29","close":24.6704},{"date":"2026-04-30","close":24.5289},{"date":"2026-05-01","close":24.558},{"date":"2026-05-04","close":24.5142},{"date":"2026-05-05","close":24.6899},{"date":"2026-05-06","close":24.6509},{"date":"2026-05-07","close":24.5923},{"date":"2026-05-08","close":24.6118},{"date":"2026-05-11","close":24.4166},{"date":"2026-05-12","close":24.441},{"date":"2026-05-13","close":24.455},{"date":"2026-05-14","close":24.5933},{"date":"2026-05-15","close":24.5933},{"date":"2026-05-18","close":24.6704},{"date":"2026-05-19","close":24.5105},{"date":"2026-05-20","close":24.6021},{"date":"2026-05-21","close":24.5205},{"date":"2026-05-22","close":24.4752},{"date":"2026-05-26","close":24.69},{"date":"2026-05-27","close":24.6606},{"date":"2026-05-28","close":24.7045},{"date":"2026-05-29","close":24.7387},{"date":"2026-06-01","close":24.7143},{"date":"2026-06-02","close":24.7387},{"date":"2026-06-03","close":24.7387},{"date":"2026-06-04","close":24.6753},{"date":"2026-06-05","close":24.6753},{"date":"2026-06-08","close":24.5923},{"date":"2026-06-09","close":24.5923},{"date":"2026-06-10","close":24.6411},{"date":"2026-06-11","close":24.5191},{"date":"2026-06-12","close":24.4557},{"date":"2026-06-15","close":24.485},{"date":"2026-06-16","close":24.5142},{"date":"2026-06-17","close":24.5435},{"date":"2026-06-18","close":24.5923},{"date":"2026-06-22","close":24.6362},{"date":"2026-06-23","close":24.5923},{"date":"2026-06-24","close":24.7387},{"date":"2026-06-25","close":24.6216},{"date":"2026-06-26","close":24.5923},{"date":"2026-06-29","close":24.6411},{"date":"2026-06-30","close":24.6411},{"date":"2026-07-01","close":24.5923},{"date":"2026-07-02","close":24.7386},{"date":"2026-07-06","close":25.1046},{"date":"2026-07-07","close":25.1193},{"date":"2026-07-08","close":25.2657},{"date":"2026-07-09","close":25.1299},{"date":"2026-07-10","close":25.1193},{"date":"2026-07-13","close":25.0119},{"date":"2026-07-14","close":24.9241},{"date":"2026-07-15","close":25.2926},{"date":"2026-07-16","close":25.525},{"date":"2026-07-17","close":25.51},{"date":"2026-07-20","close":25.4},{"date":"2026-07-21","close":25.43},{"date":"2026-07-22","close":25.51},{"date":"2026-07-23","close":25.31},{"date":"2026-07-24","close":25.5},{"date":"2026-07-27","close":25.45},{"date":"2026-07-28","close":25.48},{"date":"2026-07-29","close":25.47},{"date":"2026-07-30","close":25.41},{"date":"2026-07-31","close":25.46},{"date":"2026-08-03","close":25.59},{"date":"2026-08-04","close":25.65},{"date":"2026-08-05","close":25.615},{"date":"2026-08-06","close":25.5},{"date":"2026-08-07","close":25.565},{"date":"2026-08-10","close":25.65},{"date":"2026-08-11","close":25.65},{"date":"2026-08-12","close":26.0751},{"date":"2026-08-13","close":25.8854},{"date":"2026-08-14","close":26.15},{"date":"2026-08-17","close":26.1},{"date":"2026-08-18","close":25.75},{"date":"2026-08-19","close":26.0},{"date":"2026-08-20","close":26.0},{"date":"2026-08-21","close":26.02},{"date":"2026-08-24","close":25.93},{"date":"2026-08-25","close":25.63},{"date":"2026-08-26","close":26.139},{"date":"2026-08-27","close":25.79},{"date":"2026-08-28","close":25.8925},{"date":"2026-08-31","close":25.98},{"date":"2026-09-01","close":26.0},{"date":"2026-09-02","close":25.6266},{"date":"2026-09-03","close":25.69},{"date":"2026-09-04","close":25.7},{"date":"2026-09-08","close":25.68},{"date":"2026-09-09","close":25.8101},{"date":"2026-09-10","close":25.74},{"date":"2026-09-11","close":25.83},{"date":"2026-09-14","close":25.88},{"date":"2026-09-15","close":25.88},{"date":"2026-09-16","close":25.88},{"date":"2026-09-17","close":26.0},{"date":"2026-09-18","close":25.805},{"date":"2026-09-21","close":25.5324},{"date":"2026-09-22","close":25.9451},{"date":"2026-09-23","close":25.6618},{"date":"2026-09-24","close":25.41},{"date":"2026-09-25","close":25.2},{"date":"2026-09-28","close":24.7205},{"date":"2026-09-29","close":24.6132},{"date":"2026-09-30","close":24.6912},{"date":"2026-10-01","close":24.6912},{"date":"2026-10-02","close":25.3061},{"date":"2026-10-05","close":25.3061},{"date":"2026-10-06","close":25.3158},{"date":"2026-10-07","close":25.2182},{"date":"2026-10-08","close":25.228},{"date":"2026-10-09","close":25.2589},{"date":"2026-10-12","close":25.1743},{"date":"2026-10-13","close":25.1597},{"date":"2026-10-14","close":25.267},{"date":"2026-10-15","close":25.35},{"date":"2026-10-16","close":25.39},{"date":"2026-10-19","close":25.2},{"date":"2026-10-20","close":25.31},{"date":"2026-10-21","close":25.42},{"date":"2026-10-22","close":25.94}],"chart_data":[{"date":"2024-10-23","open":25.94,"high":25.94,"low":25.51,"close":25.51,"volume":500,"rsi_14":45.05,"sma_20":25.61,"sma_60":25.53,"sma_120":25.75},{"date":"2024-10-24","open":25.55,"high":25.57,"low":25.52,"close":25.52,"volume":810,"rsi_14":47.28,"sma_20":25.6,"sma_60":25.52,"sma_120":25.74},{"date":"2024-10-25","open":25.94,"high":25.94,"low":25.5,"close":25.5,"volume":1216,"rsi_14":46.77,"sma_20":25.6,"sma_60":25.52,"sma_120":25.74},{"date":"2024-10-28","open":25.5,"high":25.5,"low":25.5,"close":25.5,"volume":253,"rsi_14":37.32,"sma_20":25.61,"sma_60":25.51,"sma_120":25.74},{"date":"2024-10-29","open":25.67,"high":25.93,"low":25.5,"close":25.75,"volume":2316,"rsi_14":42.76,"sma_20":25.61,"sma_60":25.51,"sma_120":25.73},{"date":"2024-10-30","open":25.94,"high":25.94,"low":25.73,"close":25.73,"volume":2847,"rsi_14":48.61,"sma_20":25.61,"sma_60":25.51,"sma_120":25.73},{"date":"2024-10-31","open":25.91,"high":25.91,"low":25.53,"close":25.53,"volume":969,"rsi_14":43.08,"sma_20":25.61,"sma_60":25.5,"sma_120":25.73},{"date":"2024-11-01","open":25.56,"high":25.56,"low":25.56,"close":25.56,"volume":200,"rsi_14":36.64,"sma_20":25.6,"sma_60":25.5,"sma_120":25.73},{"date":"2024-11-04","open":25.7,"high":25.72,"low":25.65,"close":25.65,"volume":1792,"rsi_14":64.94,"sma_20":25.6,"sma_60":25.5,"sma_120":25.72},{"date":"2024-11-05","open":25.5,"high":25.5,"low":25.5,"close":25.5,"volume":280,"rsi_14":53.69,"sma_20":25.58,"sma_60":25.51,"sma_120":25.72},{"date":"2024-11-06","open":25.55,"high":25.9,"low":25.55,"close":25.6,"volume":1618,"rsi_14":62.92,"sma_20":25.56,"sma_60":25.51,"sma_120":25.71},{"date":"2024-11-07","open":25.56,"high":25.88,"low":25.56,"close":25.72,"volume":749,"rsi_14":62.57,"sma_20":25.56,"sma_60":25.52,"sma_120":25.71},{"date":"2024-11-08","open":25.64,"high":25.64,"low":25.64,"close":25.64,"volume":457,"rsi_14":59.04,"sma_20":25.56,"sma_60":25.52,"sma_120":25.71},{"date":"2024-11-11","open":25.83,"high":25.83,"low":25.65,"close":25.65,"volume":480,"rsi_14":58.83,"sma_20":25.54,"sma_60":25.52,"sma_120":25.7},{"date":"2024-11-12","open":25.62,"high":25.88,"low":25.62,"close":25.77,"volume":3199,"rsi_14":60.74,"sma_20":25.56,"sma_60":25.53,"sma_120":25.7},{"date":"2024-11-13","open":25.63,"high":25.84,"low":25.3,"close":25.66,"volume":6117,"rsi_14":55.45,"sma_20":25.57,"sma_60":25.53,"sma_120":25.69},{"date":"2024-11-14","open":25.57,"high":25.68,"low":25.47,"close":25.53,"volume":4047,"rsi_14":51.08,"sma_20":25.58,"sma_60":25.53,"sma_120":25.69},{"date":"2024-11-15","open":25.63,"high":25.68,"low":25.54,"close":25.54,"volume":3950,"rsi_14":51.42,"sma_20":25.59,"sma_60":25.54,"sma_120":25.68},{"date":"2024-11-18","open":25.74,"high":25.74,"low":25.49,"close":25.53,"volume":2520,"rsi_14":40.55,"sma_20":25.59,"sma_60":25.54,"sma_120":25.68},{"date":"2024-11-19","open":25.65,"high":25.72,"low":25.55,"close":25.65,"volume":7248,"rsi_14":47.02,"sma_20":25.6,"sma_60":25.54,"sma_120":25.68},{"date":"2024-11-20","open":25.61,"high":25.72,"low":25.61,"close":25.72,"volume":1205,"rsi_14":58.18,"sma_20":25.61,"sma_60":25.55,"sma_120":25.68},{"date":"2024-11-21","open":25.75,"high":25.75,"low":25.75,"close":25.75,"volume":115,"rsi_14":58.32,"sma_20":25.62,"sma_60":25.55,"sma_120":25.68},{"date":"2024-11-22","open":25.62,"high":25.62,"low":25.47,"close":25.47,"volume":928,"rsi_14":43.24,"sma_20":25.62,"sma_60":25.55,"sma_120":25.67},{"date":"2024-11-25","open":25.47,"high":25.47,"low":25.47,"close":25.47,"volume":101,"rsi_14":48.73,"sma_20":25.62,"sma_60":25.56,"sma_120":25.67},{"date":"2024-11-26","open":25.5,"high":25.77,"low":25.5,"close":25.55,"volume":682,"rsi_14":47.71,"sma_20":25.61,"sma_60":25.56,"sma_120":25.67},{"date":"2024-11-27","open":25.81,"high":25.81,"low":25.67,"close":25.81,"volume":2670,"rsi_14":53.46,"sma_20":25.61,"sma_60":25.56,"sma_120":25.67},{"date":"2024-11-29","open":25.54,"high":25.54,"low":25.54,"close":25.54,"volume":485,"rsi_14":46.65,"sma_20":25.62,"sma_60":25.57,"sma_120":25.66},{"date":"2024-12-02","open":25.54,"high":25.54,"low":25.54,"close":25.54,"volume":219,"rsi_14":46.29,"sma_20":25.61,"sma_60":25.57,"sma_120":25.66},{"date":"2024-12-03","open":25.93,"high":25.93,"low":25.57,"close":25.57,"volume":349,"rsi_14":42.98,"sma_20":25.61,"sma_60":25.57,"sma_120":25.65},{"date":"2024-12-04","open":25.74,"high":25.84,"low":25.7,"close":25.77,"volume":1989,"rsi_14":53.69,"sma_20":25.62,"sma_60":25.58,"sma_120":25.65},{"date":"2024-12-05","open":25.9,"high":25.9,"low":25.5,"close":25.73,"volume":10344,"rsi_14":56.94,"sma_20":25.63,"sma_60":25.59,"sma_120":25.65},{"date":"2024-12-06","open":25.71,"high":25.71,"low":25.6,"close":25.6,"volume":560,"rsi_14":51.97,"sma_20":25.62,"sma_60":25.59,"sma_120":25.65},{"date":"2024-12-09","open":25.77,"high":25.77,"low":25.5,"close":25.5,"volume":4381,"rsi_14":49.07,"sma_20":25.62,"sma_60":25.6,"sma_120":25.64},{"date":"2024-12-10","open":25.5,"high":25.59,"low":25.5,"close":25.59,"volume":969,"rsi_14":48.1,"sma_20":25.61,"sma_60":25.6,"sma_120":25.64},{"date":"2024-12-11","open":25.75,"high":25.75,"low":25.6,"close":25.6,"volume":1448,"rsi_14":46.05,"sma_20":25.61,"sma_60":25.61,"sma_120":25.64},{"date":"2024-12-12","open":25.47,"high":25.99,"low":25.47,"close":25.99,"volume":1119,"rsi_14":56.38,"sma_20":25.62,"sma_60":25.61,"sma_120":25.64},{"date":"2024-12-13","open":25.82,"high":25.82,"low":25.37,"close":25.44,"volume":7117,"rsi_14":49.3,"sma_20":25.62,"sma_60":25.61,"sma_120":25.63},{"date":"2024-12-16","open":25.48,"high":25.55,"low":25.44,"close":25.5,"volume":2240,"rsi_14":50.68,"sma_20":25.62,"sma_60":25.61,"sma_120":25.63},{"date":"2024-12-17","open":25.35,"high":25.57,"low":25.35,"close":25.57,"volume":839,"rsi_14":50.52,"sma_20":25.62,"sma_60":25.6,"sma_120":25.63},{"date":"2024-12-18","open":25.6,"high":25.6,"low":25.52,"close":25.52,"volume":325,"rsi_14":42.71,"sma_20":25.61,"sma_60":25.61,"sma_120":25.62},{"date":"2024-12-19","open":25.45,"high":25.51,"low":25.35,"close":25.5,"volume":2814,"rsi_14":48.8,"sma_20":25.6,"sma_60":25.61,"sma_120":25.62},{"date":"2024-12-20","open":25.64,"high":25.75,"low":25.6,"close":25.75,"volume":1102,"rsi_14":55.27,"sma_20":25.6,"sma_60":25.61,"sma_120":25.62},{"date":"2024-12-23","open":25.68,"high":25.85,"low":25.68,"close":25.85,"volume":1315,"rsi_14":56.74,"sma_20":25.62,"sma_60":25.62,"sma_120":25.62},{"date":"2024-12-24","open":25.86,"high":25.86,"low":25.28,"close":25.8,"volume":2259,"rsi_14":50.74,"sma_20":25.64,"sma_60":25.62,"sma_120":25.62},{"date":"2024-12-26","open":25.55,"high":25.55,"low":25.55,"close":25.55,"volume":101,"rsi_14":45.86,"sma_20":25.64,"sma_60":25.62,"sma_120":25.61},{"date":"2024-12-27","open":25.55,"high":25.55,"low":25.55,"close":25.55,"volume":78,"rsi_14":48.74,"sma_20":25.62,"sma_60":25.62,"sma_120":25.61},{"date":"2024-12-30","open":25.73,"high":25.73,"low":25.73,"close":25.73,"volume":392,"rsi_14":55.6,"sma_20":25.63,"sma_60":25.62,"sma_120":25.61},{"date":"2024-12-31","open":25.65,"high":25.65,"low":25.6,"close":25.6,"volume":292,"rsi_14":50.23,"sma_20":25.64,"sma_60":25.62,"sma_120":25.6},{"date":"2025-01-02","open":25.6,"high":25.7,"low":25.57,"close":25.7,"volume":971,"rsi_14":52.26,"sma_20":25.64,"sma_60":25.62,"sma_120":25.6},{"date":"2025-01-03","open":25.75,"high":25.75,"low":25.7,"close":25.7,"volume":645,"rsi_14":41.99,"sma_20":25.64,"sma_60":25.62,"sma_120":25.6},{"date":"2025-01-06","open":25.63,"high":25.68,"low":25.57,"close":25.6,"volume":3480,"rsi_14":55.87,"sma_20":25.63,"sma_60":25.61,"sma_120":25.59},{"date":"2025-01-07","open":25.6,"high":25.6,"low":25.6,"close":25.6,"volume":424,"rsi_14":53.83,"sma_20":25.63,"sma_60":25.61,"sma_120":25.59},{"date":"2025-01-08","open":25.61,"high":25.61,"low":25.61,"close":25.61,"volume":533,"rsi_14":51.61,"sma_20":25.64,"sma_60":25.6,"sma_120":25.59},{"date":"2025-01-10","open":25.7,"high":25.83,"low":25.7,"close":25.79,"volume":633,"rsi_14":59.83,"sma_20":25.65,"sma_60":25.6,"sma_120":25.59},{"date":"2025-01-13","open":25.9,"high":25.9,"low":25.9,"close":25.9,"volume":1023,"rsi_14":63.75,"sma_20":25.66,"sma_60":25.61,"sma_120":25.59},{"date":"2025-01-14","open":25.79,"high":25.9,"low":25.62,"close":25.85,"volume":4837,"rsi_14":53.97,"sma_20":25.66,"sma_60":25.62,"sma_120":25.59},{"date":"2025-01-15","open":25.29,"high":25.98,"low":25.21,"close":25.56,"volume":4981,"rsi_14":40.18,"sma_20":25.66,"sma_60":25.62,"sma_120":25.59},{"date":"2025-01-16","open":25.63,"high":25.63,"low":25.63,"close":25.63,"volume":108,"rsi_14":44.24,"sma_20":25.67,"sma_60":25.62,"sma_120":25.59},{"date":"2025-01-17","open":25.35,"high":25.67,"low":25.35,"close":25.64,"volume":2418,"rsi_14":53.67,"sma_20":25.67,"sma_60":25.63,"sma_120":25.59},{"date":"2025-01-21","open":25.64,"high":25.64,"low":25.35,"close":25.35,"volume":653,"rsi_14":43.41,"sma_20":25.66,"sma_60":25.63,"sma_120":25.58},{"date":"2025-01-22","open":25.37,"high":25.62,"low":25.37,"close":25.46,"volume":2136,"rsi_14":40.58,"sma_20":25.66,"sma_60":25.62,"sma_120":25.58},{"date":"2025-01-23","open":25.45,"high":25.55,"low":25.45,"close":25.47,"volume":400,"rsi_14":45.09,"sma_20":25.65,"sma_60":25.62,"sma_120":25.57},{"date":"2025-01-24","open":25.64,"high":25.64,"low":25.64,"close":25.64,"volume":928,"rsi_14":47.67,"sma_20":25.64,"sma_60":25.63,"sma_120":25.57},{"date":"2025-01-27","open":25.65,"high":25.65,"low":25.45,"close":25.45,"volume":1666,"rsi_14":42.07,"sma_20":25.62,"sma_60":25.63,"sma_120":25.57},{"date":"2025-01-28","open":25.5,"high":25.5,"low":25.48,"close":25.5,"volume":2061,"rsi_14":46.72,"sma_20":25.62,"sma_60":25.62,"sma_120":25.57},{"date":"2025-01-29","open":25.57,"high":25.75,"low":25.57,"close":25.64,"volume":1496,"rsi_14":51.06,"sma_20":25.62,"sma_60":25.62,"sma_120":25.56},{"date":"2025-01-30","open":25.55,"high":25.63,"low":25.35,"close":25.45,"volume":6528,"rsi_14":45.64,"sma_20":25.61,"sma_60":25.62,"sma_120":25.56},{"date":"2025-01-31","open":25.44,"high":25.62,"low":25.25,"close":25.38,"volume":2792,"rsi_14":38.1,"sma_20":25.6,"sma_60":25.61,"sma_120":25.56},{"date":"2025-02-03","open":25.5,"high":25.77,"low":25.49,"close":25.5,"volume":2704,"rsi_14":38.46,"sma_20":25.59,"sma_60":25.61,"sma_120":25.56},{"date":"2025-02-04","open":25.41,"high":25.49,"low":25.4,"close":25.41,"volume":3400,"rsi_14":37.57,"sma_20":25.57,"sma_60":25.61,"sma_120":25.56},{"date":"2025-02-05","open":25.35,"high":25.5,"low":25.35,"close":25.38,"volume":1099,"rsi_14":44.07,"sma_20":25.56,"sma_60":25.61,"sma_120":25.56},{"date":"2025-02-06","open":25.38,"high":25.84,"low":25.38,"close":25.5,"volume":4032,"rsi_14":45.85,"sma_20":25.56,"sma_60":25.6,"sma_120":25.56},{"date":"2025-02-07","open":25.58,"high":25.65,"low":25.42,"close":25.42,"volume":1191,"rsi_14":43.26,"sma_20":25.55,"sma_60":25.6,"sma_120":25.56},{"date":"2025-02-10","open":25.42,"high":25.42,"low":25.42,"close":25.42,"volume":236,"rsi_14":52.6,"sma_20":25.53,"sma_60":25.6,"sma_120":25.56},{"date":"2025-02-11","open":25.45,"high":25.6,"low":25.4,"close":25.43,"volume":1401,"rsi_14":48.79,"sma_20":25.5,"sma_60":25.59,"sma_120":25.56},{"date":"2025-02-12","open":25.5,"high":25.5,"low":25.4,"close":25.4,"volume":275,"rsi_14":47.23,"sma_20":25.48,"sma_60":25.59,"sma_120":25.56},{"date":"2025-02-13","open":25.41,"high":25.59,"low":25.41,"close":25.59,"volume":1628,"rsi_14":48.27,"sma_20":25.48,"sma_60":25.59,"sma_120":25.56},{"date":"2025-02-14","open":25.62,"high":25.76,"low":25.58,"close":25.58,"volume":1313,"rsi_14":55.84,"sma_20":25.48,"sma_60":25.59,"sma_120":25.56},{"date":"2025-02-18","open":25.61,"high":25.62,"low":25.45,"close":25.57,"volume":3368,"rsi_14":53.51,"sma_20":25.48,"sma_60":25.59,"sma_120":25.56},{"date":"2025-02-19","open":25.43,"high":25.64,"low":25.43,"close":25.58,"volume":1496,"rsi_14":47.07,"sma_20":25.49,"sma_60":25.59,"sma_120":25.56},{"date":"2025-02-20","open":25.62,"high":25.74,"low":25.62,"close":25.74,"volume":2123,"rsi_14":65.89,"sma_20":25.5,"sma_60":25.59,"sma_120":25.57},{"date":"2025-02-21","open":25.73,"high":25.74,"low":25.65,"close":25.74,"volume":1437,"rsi_14":71.35,"sma_20":25.52,"sma_60":25.59,"sma_120":25.57},{"date":"2025-02-24","open":25.82,"high":25.82,"low":25.42,"close":25.45,"volume":3095,"rsi_14":47.54,"sma_20":25.51,"sma_60":25.59,"sma_120":25.57},{"date":"2025-02-25","open":25.46,"high":25.46,"low":25.46,"close":25.46,"volume":295,"rsi_14":52.74,"sma_20":25.51,"sma_60":25.59,"sma_120":25.57},{"date":"2025-02-26","open":25.63,"high":25.74,"low":25.56,"close":25.74,"volume":1868,"rsi_14":65.0,"sma_20":25.52,"sma_60":25.59,"sma_120":25.57},{"date":"2025-02-27","open":25.75,"high":25.75,"low":25.61,"close":25.61,"volume":379,"rsi_14":54.45,"sma_20":25.52,"sma_60":25.59,"sma_120":25.58},{"date":"2025-02-28","open":25.73,"high":25.73,"low":25.6,"close":25.62,"volume":1008,"rsi_14":58.84,"sma_20":25.53,"sma_60":25.59,"sma_120":25.58},{"date":"2025-03-03","open":25.6,"high":25.6,"low":25.55,"close":25.55,"volume":1107,"rsi_14":55.38,"sma_20":25.53,"sma_60":25.59,"sma_120":25.58},{"date":"2025-03-04","open":25.47,"high":25.58,"low":25.46,"close":25.58,"volume":1612,"rsi_14":56.11,"sma_20":25.54,"sma_60":25.59,"sma_120":25.58},{"date":"2025-03-05","open":25.54,"high":25.54,"low":25.34,"close":25.49,"volume":2903,"rsi_14":53.49,"sma_20":25.54,"sma_60":25.58,"sma_120":25.58},{"date":"2025-03-06","open":25.45,"high":25.61,"low":25.45,"close":25.6,"volume":2150,"rsi_14":50.4,"sma_20":25.55,"sma_60":25.58,"sma_120":25.59},{"date":"2025-03-07","open":25.75,"high":25.75,"low":25.71,"close":25.74,"volume":2629,"rsi_14":55.98,"sma_20":25.57,"sma_60":25.58,"sma_120":25.59},{"date":"2025-03-10","open":25.5,"high":25.5,"low":25.41,"close":25.46,"volume":789,"rsi_14":46.41,"sma_20":25.57,"sma_60":25.58,"sma_120":25.59},{"date":"2025-03-11","open":25.45,"high":25.46,"low":25.45,"close":25.46,"volume":456,"rsi_14":46.27,"sma_20":25.57,"sma_60":25.58,"sma_120":25.59},{"date":"2025-03-12","open":25.57,"high":25.57,"low":25.47,"close":25.5,"volume":1766,"rsi_14":41.94,"sma_20":25.57,"sma_60":25.58,"sma_120":25.59},{"date":"2025-03-13","open":25.59,"high":25.7,"low":25.46,"close":25.46,"volume":3769,"rsi_14":40.85,"sma_20":25.58,"sma_60":25.57,"sma_120":25.59},{"date":"2025-03-14","open":25.59,"high":25.59,"low":25.48,"close":25.49,"volume":508,"rsi_14":51.57,"sma_20":25.57,"sma_60":25.57,"sma_120":25.59},{"date":"2025-03-17","open":25.75,"high":25.75,"low":25.49,"close":25.56,"volume":1250,"rsi_14":53.76,"sma_20":25.57,"sma_60":25.57,"sma_120":25.59},{"date":"2025-03-18","open":25.63,"high":25.66,"low":25.63,"close":25.66,"volume":1125,"rsi_14":46.52,"sma_20":25.57,"sma_60":25.57,"sma_120":25.59},{"date":"2025-03-19","open":25.78,"high":25.78,"low":25.76,"close":25.76,"volume":934,"rsi_14":56.71,"sma_20":25.58,"sma_60":25.58,"sma_120":25.59},{"date":"2025-03-20","open":25.75,"high":25.78,"low":25.62,"close":25.7,"volume":2459,"rsi_14":53.42,"sma_20":25.58,"sma_60":25.58,"sma_120":25.59},{"date":"2025-03-21","open":25.75,"high":25.75,"low":25.74,"close":25.75,"volume":711,"rsi_14":58.81,"sma_20":25.58,"sma_60":25.58,"sma_120":25.6},{"date":"2025-03-24","open":25.78,"high":25.82,"low":25.78,"close":25.78,"volume":1260,"rsi_14":58.81,"sma_20":25.6,"sma_60":25.58,"sma_120":25.6},{"date":"2025-03-25","open":25.8,"high":25.84,"low":25.65,"close":25.83,"volume":2256,"rsi_14":65.52,"sma_20":25.62,"sma_60":25.58,"sma_120":25.6},{"date":"2025-03-26","open":25.52,"high":25.71,"low":25.52,"close":25.71,"volume":936,"rsi_14":55.18,"sma_20":25.62,"sma_60":25.58,"sma_120":25.6},{"date":"2025-03-27","open":25.72,"high":25.8,"low":25.72,"close":25.8,"volume":1275,"rsi_14":52.86,"sma_20":25.63,"sma_60":25.59,"sma_120":25.6},{"date":"2025-03-28","open":25.61,"high":25.61,"low":25.53,"close":25.56,"volume":451,"rsi_14":55.02,"sma_20":25.62,"sma_60":25.58,"sma_120":25.6},{"date":"2025-03-31","open":25.5,"high":25.7,"low":25.5,"close":25.68,"volume":1693,"rsi_14":59.77,"sma_20":25.63,"sma_60":25.59,"sma_120":25.6},{"date":"2025-04-01","open":25.7,"high":25.79,"low":25.69,"close":25.69,"volume":1172,"rsi_14":58.57,"sma_20":25.63,"sma_60":25.59,"sma_120":25.6},{"date":"2025-04-02","open":25.66,"high":26.15,"low":25.51,"close":25.51,"volume":3903,"rsi_14":52.03,"sma_20":25.63,"sma_60":25.58,"sma_120":25.6},{"date":"2025-04-03","open":25.47,"high":25.49,"low":25.4,"close":25.4,"volume":1893,"rsi_14":46.56,"sma_20":25.62,"sma_60":25.58,"sma_120":25.59},{"date":"2025-04-04","open":25.4,"high":25.77,"low":25.25,"close":25.3,"volume":7480,"rsi_14":40.3,"sma_20":25.6,"sma_60":25.57,"sma_120":25.59},{"date":"2025-04-07","open":25.12,"high":26.0,"low":24.52,"close":24.96,"volume":15678,"rsi_14":27.85,"sma_20":25.58,"sma_60":25.56,"sma_120":25.58},{"date":"2025-04-08","open":25.03,"high":25.19,"low":24.29,"close":24.4,"volume":4684,"rsi_14":16.8,"sma_20":25.52,"sma_60":25.54,"sma_120":25.57},{"date":"2025-04-09","open":24.4,"high":24.87,"low":24.0,"close":24.3,"volume":22648,"rsi_14":16.45,"sma_20":25.46,"sma_60":25.51,"sma_120":25.56},{"date":"2025-04-10","open":24.29,"high":24.88,"low":23.51,"close":23.96,"volume":14225,"rsi_14":12.34,"sma_20":25.39,"sma_60":25.48,"sma_120":25.55},{"date":"2025-04-11","open":24.12,"high":24.25,"low":23.8,"close":24.0,"volume":9626,"rsi_14":12.71,"sma_20":25.32,"sma_60":25.46,"sma_120":25.54},{"date":"2025-04-14","open":24.17,"high":24.33,"low":23.81,"close":23.81,"volume":5177,"rsi_14":10.03,"sma_20":25.23,"sma_60":25.43,"sma_120":25.52},{"date":"2025-04-15","open":23.5,"high":23.98,"low":23.5,"close":23.68,"volume":2205,"rsi_14":9.97,"sma_20":25.13,"sma_60":25.39,"sma_120":25.51},{"date":"2025-04-16","open":23.5,"high":24.0,"low":23.49,"close":23.5,"volume":16939,"rsi_14":6.35,"sma_20":25.02,"sma_60":25.36,"sma_120":25.49},{"date":"2025-04-17","open":23.75,"high":24.01,"low":23.05,"close":23.05,"volume":10154,"rsi_14":5.88,"sma_20":24.88,"sma_60":25.32,"sma_120":25.47},{"date":"2025-04-21","open":23.25,"high":23.88,"low":23.25,"close":23.28,"volume":1445,"rsi_14":9.24,"sma_20":24.76,"sma_60":25.29,"sma_120":25.45},{"date":"2025-04-22","open":23.5,"high":24.0,"low":23.31,"close":23.31,"volume":7924,"rsi_14":10.08,"sma_20":24.64,"sma_60":25.25,"sma_120":25.44},{"date":"2025-04-23","open":23.51,"high":24.0,"low":23.42,"close":23.42,"volume":2108,"rsi_14":14.09,"sma_20":24.52,"sma_60":25.21,"sma_120":25.42},{"date":"2025-04-24","open":23.5,"high":25.08,"low":23.5,"close":25.08,"volume":11553,"rsi_14":46.41,"sma_20":24.48,"sma_60":25.21,"sma_120":25.41},{"date":"2025-04-25","open":23.84,"high":24.4,"low":23.84,"close":24.4,"volume":7103,"rsi_14":41.07,"sma_20":24.41,"sma_60":25.19,"sma_120":25.4},{"date":"2025-04-28","open":24.4,"high":24.5,"low":23.9,"close":24.18,"volume":3423,"rsi_14":42.07,"sma_20":24.35,"sma_60":25.16,"sma_120":25.39},{"date":"2025-04-29","open":24.22,"high":25.09,"low":23.99,"close":25.09,"volume":3101,"rsi_14":56.55,"sma_20":24.32,"sma_60":25.16,"sma_120":25.39},{"date":"2025-04-30","open":24.07,"high":24.35,"low":24.05,"close":24.17,"volume":3113,"rsi_14":48.93,"sma_20":24.24,"sma_60":25.14,"sma_120":25.37},{"date":"2025-05-01","open":24.29,"high":24.49,"low":23.9,"close":24.04,"volume":3996,"rsi_14":50.68,"sma_20":24.17,"sma_60":25.11,"sma_120":25.36},{"date":"2025-05-02","open":24.19,"high":24.49,"low":23.96,"close":24.21,"volume":2663,"rsi_14":51.75,"sma_20":24.11,"sma_60":25.1,"sma_120":25.35},{"date":"2025-05-05","open":24.2,"high":24.25,"low":24.2,"close":24.25,"volume":826,"rsi_14":53.75,"sma_20":24.05,"sma_60":25.07,"sma_120":25.34},{"date":"2025-05-06","open":24.21,"high":24.32,"low":23.97,"close":23.97,"volume":6317,"rsi_14":52.41,"sma_20":24.0,"sma_60":25.05,"sma_120":25.33},{"date":"2025-05-07","open":23.97,"high":24.24,"low":23.5,"close":24.24,"volume":4020,"rsi_14":56.07,"sma_20":24.0,"sma_60":25.03,"sma_120":25.31},{"date":"2025-05-08","open":24.25,"high":24.49,"low":24.21,"close":24.22,"volume":2252,"rsi_14":60.36,"sma_20":23.99,"sma_60":25.01,"sma_120":25.3},{"date":"2025-05-09","open":24.21,"high":24.22,"low":23.92,"close":23.94,"volume":1538,"rsi_14":55.8,"sma_20":23.99,"sma_60":24.99,"sma_120":25.29},{"date":"2025-05-12","open":23.99,"high":24.2,"low":23.9,"close":24.0,"volume":2867,"rsi_14":56.0,"sma_20":23.99,"sma_60":24.96,"sma_120":25.27},{"date":"2025-05-13","open":24.2,"high":24.4,"low":24.0,"close":24.32,"volume":3808,"rsi_14":57.53,"sma_20":24.02,"sma_60":24.94,"sma_120":25.26},{"date":"2025-05-14","open":24.32,"high":24.45,"low":24.01,"close":24.23,"volume":3819,"rsi_14":40.26,"sma_20":24.04,"sma_60":24.92,"sma_120":25.25},{"date":"2025-05-15","open":24.23,"high":24.23,"low":24.23,"close":24.23,"volume":212,"rsi_14":47.71,"sma_20":24.08,"sma_60":24.89,"sma_120":25.24},{"date":"2025-05-16","open":24.28,"high":24.28,"low":24.28,"close":24.28,"volume":426,"rsi_14":51.41,"sma_20":24.14,"sma_60":24.87,"sma_120":25.23},{"date":"2025-05-19","open":24.4,"high":24.4,"low":24.4,"close":24.4,"volume":291,"rsi_14":37.48,"sma_20":24.2,"sma_60":24.85,"sma_120":25.22},{"date":"2025-05-20","open":24.4,"high":24.45,"low":24.4,"close":24.45,"volume":1395,"rsi_14":57.43,"sma_20":24.26,"sma_60":24.83,"sma_120":25.21},{"date":"2025-05-21","open":24.42,"high":24.45,"low":24.42,"close":24.42,"volume":764,"rsi_14":60.65,"sma_20":24.31,"sma_60":24.81,"sma_120":25.2},{"date":"2025-05-22","open":24.52,"high":24.52,"low":24.52,"close":24.52,"volume":398,"rsi_14":58.92,"sma_20":24.28,"sma_60":24.79,"sma_120":25.19},{"date":"2025-05-23","open":24.51,"high":24.59,"low":24.25,"close":24.59,"volume":2672,"rsi_14":59.74,"sma_20":24.29,"sma_60":24.78,"sma_120":25.18},{"date":"2025-05-27","open":24.45,"high":24.5,"low":24.45,"close":24.5,"volume":1846,"rsi_14":67.04,"sma_20":24.3,"sma_60":24.76,"sma_120":25.17},{"date":"2025-05-28","open":24.55,"high":25.24,"low":24.26,"close":24.97,"volume":13164,"rsi_14":70.79,"sma_20":24.3,"sma_60":24.75,"sma_120":25.17},{"date":"2025-05-29","open":24.33,"high":25.23,"low":24.31,"close":24.75,"volume":3605,"rsi_14":63.44,"sma_20":24.33,"sma_60":24.73,"sma_120":25.16},{"date":"2025-05-30","open":24.95,"high":25.25,"low":24.4,"close":24.4,"volume":3393,"rsi_14":61.37,"sma_20":24.34,"sma_60":24.72,"sma_120":25.15},{"date":"2025-06-02","open":24.55,"high":24.66,"low":24.55,"close":24.66,"volume":628,"rsi_14":64.84,"sma_20":24.37,"sma_60":24.7,"sma_120":25.14},{"date":"2025-06-03","open":24.8,"high":25.34,"low":24.63,"close":25.22,"volume":7507,"rsi_14":68.3,"sma_20":24.42,"sma_60":24.69,"sma_120":25.14},{"date":"2025-06-04","open":25.25,"high":25.25,"low":24.51,"close":25.06,"volume":1441,"rsi_14":66.48,"sma_20":24.47,"sma_60":24.68,"sma_120":25.13},{"date":"2025-06-05","open":25.28,"high":25.28,"low":24.8,"close":24.97,"volume":4320,"rsi_14":64.13,"sma_20":24.51,"sma_60":24.68,"sma_120":25.13},{"date":"2025-06-06","open":24.97,"high":24.97,"low":24.97,"close":24.97,"volume":51,"rsi_14":63.43,"sma_20":24.54,"sma_60":24.67,"sma_120":25.12},{"date":"2025-06-09","open":25.17,"high":25.18,"low":24.83,"close":24.83,"volume":4705,"rsi_14":58.3,"sma_20":24.59,"sma_60":24.66,"sma_120":25.11},{"date":"2025-06-10","open":24.95,"high":25.14,"low":24.95,"close":24.96,"volume":889,"rsi_14":59.61,"sma_20":24.64,"sma_60":24.65,"sma_120":25.11},{"date":"2025-06-11","open":25.15,"high":25.15,"low":25.15,"close":25.15,"volume":265,"rsi_14":62.95,"sma_20":24.68,"sma_60":24.64,"sma_120":25.11},{"date":"2025-06-12","open":25.18,"high":25.18,"low":25.1,"close":25.1,"volume":711,"rsi_14":60.48,"sma_20":24.72,"sma_60":24.63,"sma_120":25.1},{"date":"2025-06-13","open":24.74,"high":24.85,"low":24.62,"close":24.62,"volume":4698,"rsi_14":50.47,"sma_20":24.74,"sma_60":24.61,"sma_120":25.1},{"date":"2025-06-16","open":24.79,"high":24.9,"low":24.27,"close":24.31,"volume":5142,"rsi_14":47.22,"sma_20":24.74,"sma_60":24.59,"sma_120":25.09},{"date":"2025-06-17","open":24.33,"high":24.48,"low":24.33,"close":24.44,"volume":5504,"rsi_14":41.4,"sma_20":24.74,"sma_60":24.57,"sma_120":25.07},{"date":"2025-06-18","open":24.5,"high":25.07,"low":24.5,"close":24.95,"volume":2025,"rsi_14":52.96,"sma_20":24.77,"sma_60":24.55,"sma_120":25.07},{"date":"2025-06-20","open":24.9,"high":25.15,"low":24.26,"close":24.5,"volume":8714,"rsi_14":51.44,"sma_20":24.77,"sma_60":24.53,"sma_120":25.06},{"date":"2025-06-23","open":24.85,"high":24.9,"low":24.45,"close":24.9,"volume":1639,"rsi_14":53.33,"sma_20":24.79,"sma_60":24.52,"sma_120":25.05},{"date":"2025-06-24","open":24.98,"high":25.15,"low":24.98,"close":25.1,"volume":1273,"rsi_14":48.11,"sma_20":24.82,"sma_60":24.51,"sma_120":25.05},{"date":"2025-06-25","open":25.15,"high":25.15,"low":25.15,"close":25.15,"volume":1445,"rsi_14":51.43,"sma_20":24.85,"sma_60":24.5,"sma_120":25.04},{"date":"2025-06-26","open":25.0,"high":25.28,"low":25.0,"close":25.11,"volume":1788,"rsi_14":52.19,"sma_20":24.86,"sma_60":24.49,"sma_120":25.04},{"date":"2025-06-27","open":25.24,"high":25.35,"low":25.24,"close":25.35,"volume":1505,"rsi_14":55.7,"sma_20":24.89,"sma_60":24.48,"sma_120":25.04},{"date":"2025-06-30","open":25.35,"high":25.45,"low":25.34,"close":25.34,"volume":2458,"rsi_14":58.05,"sma_20":24.93,"sma_60":24.48,"sma_120":25.03},{"date":"2025-07-01","open":25.45,"high":25.63,"low":25.24,"close":25.55,"volume":9590,"rsi_14":58.97,"sma_20":24.98,"sma_60":24.48,"sma_120":25.03},{"date":"2025-07-02","open":25.57,"high":25.97,"low":25.26,"close":25.45,"volume":11360,"rsi_14":54.66,"sma_20":24.99,"sma_60":24.49,"sma_120":25.03},{"date":"2025-07-03","open":25.5,"high":25.5,"low":25.5,"close":25.5,"volume":2035,"rsi_14":56.29,"sma_20":25.01,"sma_60":24.5,"sma_120":25.03},{"date":"2025-07-07","open":25.53,"high":25.77,"low":25.53,"close":25.6,"volume":1956,"rsi_14":67.51,"sma_20":25.04,"sma_60":24.52,"sma_120":25.03},{"date":"2025-07-08","open":25.68,"high":25.68,"low":25.31,"close":25.51,"volume":2381,"rsi_14":73.27,"sma_20":25.07,"sma_60":24.54,"sma_120":25.02},{"date":"2025-07-09","open":25.82,"high":25.82,"low":25.61,"close":25.74,"volume":1333,"rsi_14":74.27,"sma_20":25.12,"sma_60":24.57,"sma_120":25.02},{"date":"2025-07-10","open":25.55,"high":25.64,"low":25.54,"close":25.54,"volume":1232,"rsi_14":62.46,"sma_20":25.15,"sma_60":24.59,"sma_120":25.02},{"date":"2025-07-11","open":25.54,"high":25.7,"low":25.54,"close":25.6,"volume":1788,"rsi_14":77.79,"sma_20":25.17,"sma_60":24.62,"sma_120":25.02},{"date":"2025-07-14","open":25.73,"high":25.73,"low":25.64,"close":25.66,"volume":2854,"rsi_14":73.11,"sma_20":25.2,"sma_60":24.65,"sma_120":25.02},{"date":"2025-07-15","open":25.17,"high":25.41,"low":25.0,"close":25.0,"volume":5695,"rsi_14":47.67,"sma_20":25.21,"sma_60":24.68,"sma_120":25.02},{"date":"2025-07-16","open":25.22,"high":25.22,"low":24.9,"close":25.01,"volume":1552,"rsi_14":46.49,"sma_20":25.25,"sma_60":24.71,"sma_120":25.02},{"date":"2025-07-17","open":25.0,"high":25.0,"low":24.9,"close":24.96,"volume":1427,"rsi_14":46.38,"sma_20":25.28,"sma_60":24.74,"sma_120":25.01},{"date":"2025-07-18","open":24.97,"high":24.97,"low":24.88,"close":24.92,"volume":5402,"rsi_14":38.33,"sma_20":25.27,"sma_60":24.77,"sma_120":25.01},{"date":"2025-07-21","open":24.87,"high":24.87,"low":24.78,"close":24.84,"volume":6652,"rsi_14":36.83,"sma_20":25.29,"sma_60":24.79,"sma_120":25.0},{"date":"2025-07-22","open":24.85,"high":25.45,"low":24.85,"close":25.13,"volume":1841,"rsi_14":39.51,"sma_20":25.3,"sma_60":24.79,"sma_120":25.0},{"date":"2025-07-23","open":25.18,"high":25.18,"low":25.13,"close":25.13,"volume":550,"rsi_14":41.59,"sma_20":25.3,"sma_60":24.8,"sma_120":24.99},{"date":"2025-07-24","open":25.25,"high":25.29,"low":25.25,"close":25.29,"volume":2094,"rsi_14":44.86,"sma_20":25.31,"sma_60":24.82,"sma_120":24.99},{"date":"2025-07-25","open":25.31,"high":25.36,"low":25.31,"close":25.36,"volume":430,"rsi_14":43.94,"sma_20":25.32,"sma_60":24.83,"sma_120":24.99},{"date":"2025-07-28","open":25.21,"high":25.21,"low":25.2,"close":25.2,"volume":737,"rsi_14":42.46,"sma_20":25.32,"sma_60":24.84,"sma_120":24.99},{"date":"2025-07-29","open":22.65,"high":22.96,"low":22.65,"close":22.75,"volume":3711,"rsi_14":33.35,"sma_20":25.3,"sma_60":24.86,"sma_120":24.99},{"date":"2025-07-30","open":22.78,"high":22.78,"low":22.58,"close":22.67,"volume":2333,"rsi_14":35.38,"sma_20":25.28,"sma_60":24.87,"sma_120":24.98},{"date":"2025-07-31","open":22.67,"high":22.93,"low":22.67,"close":22.91,"volume":2752,"rsi_14":41.9,"sma_20":25.27,"sma_60":24.89,"sma_120":24.98},{"date":"2025-08-01","open":22.89,"high":22.89,"low":22.75,"close":22.77,"volume":1548,"rsi_14":37.36,"sma_20":25.25,"sma_60":24.91,"sma_120":24.98},{"date":"2025-08-04","open":22.8,"high":22.96,"low":22.67,"close":22.96,"volume":2400,"rsi_14":59.89,"sma_20":25.24,"sma_60":24.93,"sma_120":24.98},{"date":"2025-08-05","open":22.77,"high":22.93,"low":22.75,"close":22.93,"volume":2022,"rsi_14":58.61,"sma_20":25.23,"sma_60":24.95,"sma_120":24.98},{"date":"2025-08-06","open":22.84,"high":22.84,"low":22.75,"close":22.77,"volume":2134,"rsi_14":54.47,"sma_20":25.19,"sma_60":24.97,"sma_120":24.98},{"date":"2025-08-07","open":22.66,"high":22.66,"low":22.65,"close":22.65,"volume":2354,"rsi_14":51.83,"sma_20":25.17,"sma_60":24.98,"sma_120":24.97},{"date":"2025-08-08","open":22.89,"high":22.89,"low":22.67,"close":22.84,"volume":2409,"rsi_14":58.8,"sma_20":25.15,"sma_60":25.0,"sma_120":24.97},{"date":"2025-08-11","open":22.72,"high":22.72,"low":22.72,"close":22.72,"volume":267,"rsi_14":48.15,"sma_20":25.12,"sma_60":25.01,"sma_120":24.96},{"date":"2025-08-12","open":22.84,"high":22.85,"low":22.84,"close":22.85,"volume":861,"rsi_14":51.84,"sma_20":25.13,"sma_60":25.03,"sma_120":24.96},{"date":"2025-08-13","open":22.78,"high":22.84,"low":22.75,"close":22.84,"volume":2888,"rsi_14":47.29,"sma_20":25.14,"sma_60":25.04,"sma_120":24.96},{"date":"2025-08-14","open":22.91,"high":22.92,"low":22.75,"close":22.92,"volume":439,"rsi_14":47.91,"sma_20":25.15,"sma_60":25.06,"sma_120":24.95},{"date":"2025-08-15","open":22.77,"high":22.79,"low":22.77,"close":22.79,"volume":451,"rsi_14":48.4,"sma_20":25.16,"sma_60":25.07,"sma_120":24.95},{"date":"2025-08-18","open":22.93,"high":23.23,"low":22.84,"close":23.23,"volume":1138,"rsi_14":61.59,"sma_20":25.2,"sma_60":25.09,"sma_120":24.95},{"date":"2025-08-19","open":22.84,"high":23.16,"low":22.8,"close":23.16,"volume":876,"rsi_14":61.86,"sma_20":25.22,"sma_60":25.11,"sma_120":24.95},{"date":"2025-08-20","open":23.16,"high":23.21,"low":23.16,"close":23.21,"volume":388,"rsi_14":57.92,"sma_20":25.25,"sma_60":25.12,"sma_120":24.95},{"date":"2025-08-21","open":23.16,"high":23.16,"low":23.04,"close":23.04,"volume":240,"rsi_14":57.06,"sma_20":25.25,"sma_60":25.14,"sma_120":24.95},{"date":"2025-08-22","open":23.08,"high":23.34,"low":23.07,"close":23.17,"volume":6220,"rsi_14":55.67,"sma_20":25.26,"sma_60":25.15,"sma_120":24.95},{"date":"2025-08-25","open":23.17,"high":23.23,"low":23.17,"close":23.23,"volume":1371,"rsi_14":58.03,"sma_20":25.29,"sma_60":25.16,"sma_120":24.95},{"date":"2025-08-26","open":23.13,"high":23.23,"low":22.85,"close":23.16,"volume":6030,"rsi_14":60.92,"sma_20":25.31,"sma_60":25.18,"sma_120":24.95},{"date":"2025-08-27","open":23.16,"high":23.16,"low":23.16,"close":23.16,"volume":112,"rsi_14":65.23,"sma_20":25.33,"sma_60":25.2,"sma_120":24.95},{"date":"2025-08-28","open":23.14,"high":23.14,"low":22.91,"close":23.14,"volume":1962,"rsi_14":60.01,"sma_20":25.35,"sma_60":25.2,"sma_120":24.95},{"date":"2025-08-29","open":23.14,"high":23.14,"low":23.14,"close":23.14,"volume":291,"rsi_14":65.58,"sma_20":25.37,"sma_60":25.21,"sma_120":24.95},{"date":"2025-09-02","open":23.03,"high":23.31,"low":23.03,"close":23.14,"volume":876,"rsi_14":61.66,"sma_20":25.38,"sma_60":25.22,"sma_120":24.95},{"date":"2025-09-03","open":23.12,"high":23.12,"low":23.12,"close":23.12,"volume":1065,"rsi_14":61.25,"sma_20":25.39,"sma_60":25.23,"sma_120":24.95},{"date":"2025-09-04","open":23.12,"high":23.12,"low":23.12,"close":23.12,"volume":154,"rsi_14":58.54,"sma_20":25.41,"sma_60":25.24,"sma_120":24.95},{"date":"2025-09-05","open":23.15,"high":23.15,"low":23.12,"close":23.12,"volume":490,"rsi_14":65.68,"sma_20":25.43,"sma_60":25.25,"sma_120":24.95},{"date":"2025-09-08","open":23.32,"high":23.32,"low":23.23,"close":23.3,"volume":1092,"rsi_14":54.08,"sma_20":25.46,"sma_60":25.26,"sma_120":24.95},{"date":"2025-09-09","open":23.33,"high":23.33,"low":23.18,"close":23.25,"volume":3407,"rsi_14":56.04,"sma_20":25.49,"sma_60":25.27,"sma_120":24.95},{"date":"2025-09-10","open":23.13,"high":23.23,"low":23.12,"close":23.23,"volume":1836,"rsi_14":51.54,"sma_20":25.51,"sma_60":25.28,"sma_120":24.95},{"date":"2025-09-11","open":22.99,"high":22.99,"low":22.99,"close":22.99,"volume":238,"rsi_14":47.02,"sma_20":25.52,"sma_60":25.3,"sma_120":24.95},{"date":"2025-09-12","open":23.11,"high":23.12,"low":23.01,"close":23.12,"volume":5394,"rsi_14":46.56,"sma_20":25.53,"sma_60":25.32,"sma_120":24.94},{"date":"2025-09-15","open":23.26,"high":23.26,"low":23.26,"close":23.26,"volume":329,"rsi_14":51.68,"sma_20":25.55,"sma_60":25.33,"sma_120":24.94},{"date":"2025-09-16","open":23.12,"high":23.41,"low":23.12,"close":23.38,"volume":1901,"rsi_14":61.85,"sma_20":25.56,"sma_60":25.35,"sma_120":24.94},{"date":"2025-09-17","open":23.39,"high":23.39,"low":23.12,"close":23.34,"volume":2357,"rsi_14":59.37,"sma_20":25.57,"sma_60":25.37,"sma_120":24.94},{"date":"2025-09-18","open":23.21,"high":23.57,"low":23.21,"close":23.46,"volume":13360,"rsi_14":65.08,"sma_20":25.59,"sma_60":25.38,"sma_120":24.94},{"date":"2025-09-19","open":23.57,"high":23.57,"low":23.3,"close":23.3,"volume":1744,"rsi_14":56.28,"sma_20":25.6,"sma_60":25.39,"sma_120":24.94},{"date":"2025-09-22","open":23.3,"high":23.32,"low":23.17,"close":23.17,"volume":1598,"rsi_14":51.21,"sma_20":25.6,"sma_60":25.4,"sma_120":24.94},{"date":"2025-09-23","open":23.19,"high":23.21,"low":23.17,"close":23.21,"volume":1500,"rsi_14":53.32,"sma_20":25.6,"sma_60":25.4,"sma_120":24.94},{"date":"2025-09-24","open":23.17,"high":23.19,"low":23.17,"close":23.19,"volume":843,"rsi_14":52.62,"sma_20":25.6,"sma_60":25.4,"sma_120":24.94},{"date":"2025-09-25","open":23.19,"high":23.19,"low":23.13,"close":23.15,"volume":3290,"rsi_14":51.09,"sma_20":25.6,"sma_60":25.4,"sma_120":24.94},{"date":"2025-09-26","open":23.25,"high":23.25,"low":23.13,"close":23.16,"volume":1290,"rsi_14":44.38,"sma_20":25.6,"sma_60":25.41,"sma_120":24.95},{"date":"2025-09-29","open":23.23,"high":23.23,"low":23.03,"close":23.06,"volume":6724,"rsi_14":42.66,"sma_20":25.6,"sma_60":25.4,"sma_120":24.95},{"date":"2025-09-30","open":22.98,"high":23.25,"low":22.94,"close":23.14,"volume":6109,"rsi_14":46.71,"sma_20":25.6,"sma_60":25.4,"sma_120":24.96},{"date":"2025-10-01","open":23.07,"high":23.29,"low":23.07,"close":23.15,"volume":1798,"rsi_14":56.97,"sma_20":25.6,"sma_60":25.4,"sma_120":24.97},{"date":"2025-10-02","open":23.15,"high":23.22,"low":23.1,"close":23.1,"volume":904,"rsi_14":49.36,"sma_20":25.6,"sma_60":25.4,"sma_120":24.98},{"date":"2025-10-03","open":23.16,"high":23.16,"low":22.93,"close":23.02,"volume":3882,"rsi_14":37.57,"sma_20":25.59,"sma_60":25.4,"sma_120":24.99},{"date":"2025-10-06","open":22.98,"high":23.09,"low":22.95,"close":23.09,"volume":1903,"rsi_14":34.74,"sma_20":25.58,"sma_60":25.39,"sma_120":25.01},{"date":"2025-10-07","open":23.14,"high":23.16,"low":22.95,"close":23.12,"volume":5061,"rsi_14":38.05,"sma_20":25.57,"sma_60":25.39,"sma_120":25.02},{"date":"2025-10-08","open":23.06,"high":23.11,"low":22.99,"close":23.0,"volume":1260,"rsi_14":25.11,"sma_20":25.56,"sma_60":25.4,"sma_120":25.04},{"date":"2025-10-09","open":23.01,"high":23.12,"low":23.0,"close":23.06,"volume":2811,"rsi_14":35.48,"sma_20":25.56,"sma_60":25.41,"sma_120":25.06},{"date":"2025-10-10","open":23.06,"high":23.3,"low":23.06,"close":23.17,"volume":6006,"rsi_14":50.0,"sma_20":25.57,"sma_60":25.42,"sma_120":25.08},{"date":"2025-10-13","open":23.15,"high":23.29,"low":23.15,"close":23.17,"volume":3016,"rsi_14":47.35,"sma_20":25.56,"sma_60":25.43,"sma_120":25.1},{"date":"2025-10-14","open":23.19,"high":23.3,"low":23.19,"close":23.3,"volume":1350,"rsi_14":56.07,"sma_20":25.56,"sma_60":25.44,"sma_120":25.12},{"date":"2025-10-15","open":23.62,"high":23.84,"low":23.23,"close":23.42,"volume":3668,"rsi_14":38.65,"sma_20":25.53,"sma_60":25.44,"sma_120":25.12},{"date":"2025-10-16","open":23.33,"high":23.68,"low":23.33,"close":23.51,"volume":2266,"rsi_14":42.31,"sma_20":25.5,"sma_60":25.44,"sma_120":25.12},{"date":"2025-10-17","open":23.42,"high":23.87,"low":23.42,"close":23.53,"volume":7030,"rsi_14":46.21,"sma_20":25.48,"sma_60":25.45,"sma_120":25.13},{"date":"2025-10-20","open":23.42,"high":23.53,"low":23.38,"close":23.51,"volume":2767,"rsi_14":42.03,"sma_20":25.47,"sma_60":25.44,"sma_120":25.14},{"date":"2025-10-21","open":23.51,"high":23.51,"low":23.51,"close":23.51,"volume":300,"rsi_14":41.55,"sma_20":25.45,"sma_60":25.45,"sma_120":25.14},{"date":"2025-10-22","open":23.38,"high":23.42,"low":23.38,"close":23.42,"volume":657,"rsi_14":40.25,"sma_20":25.44,"sma_60":25.45,"sma_120":25.15},{"date":"2025-10-23","open":23.42,"high":23.42,"low":23.42,"close":23.42,"volume":537,"rsi_14":43.15,"sma_20":25.42,"sma_60":25.45,"sma_120":25.16},{"date":"2025-10-24","open":23.44,"high":23.5,"low":23.44,"close":23.5,"volume":1805,"rsi_14":43.58,"sma_20":25.41,"sma_60":25.45,"sma_120":25.17},{"date":"2025-10-27","open":23.44,"high":23.44,"low":23.43,"close":23.43,"volume":346,"rsi_14":39.82,"sma_20":25.4,"sma_60":25.45,"sma_120":25.18},{"date":"2025-10-28","open":23.5,"high":23.88,"low":23.45,"close":23.5,"volume":4710,"rsi_14":47.36,"sma_20":25.39,"sma_60":25.45,"sma_120":25.19},{"date":"2025-10-29","open":23.57,"high":23.72,"low":23.5,"close":23.64,"volume":7270,"rsi_14":50.53,"sma_20":25.38,"sma_60":25.46,"sma_120":25.2},{"date":"2025-10-30","open":23.72,"high":23.88,"low":23.45,"close":23.53,"volume":2274,"rsi_14":41.62,"sma_20":25.37,"sma_60":25.46,"sma_120":25.21},{"date":"2025-10-31","open":23.52,"high":23.76,"low":23.43,"close":23.43,"volume":2259,"rsi_14":38.93,"sma_20":25.36,"sma_60":25.46,"sma_120":25.22},{"date":"2025-11-03","open":23.47,"high":23.85,"low":23.47,"close":23.85,"volume":2170,"rsi_14":49.17,"sma_20":25.37,"sma_60":25.47,"sma_120":25.23},{"date":"2025-11-04","open":23.5,"high":23.71,"low":23.46,"close":23.46,"volume":3240,"rsi_14":51.2,"sma_20":25.36,"sma_60":25.47,"sma_120":25.24},{"date":"2025-11-05","open":23.61,"high":23.62,"low":23.61,"close":23.62,"volume":1071,"rsi_14":53.04,"sma_20":25.36,"sma_60":25.48,"sma_120":25.25},{"date":"2025-11-06","open":23.61,"high":23.67,"low":23.61,"close":23.67,"volume":1596,"rsi_14":54.06,"sma_20":25.37,"sma_60":25.48,"sma_120":25.26},{"date":"2025-11-07","open":23.44,"high":23.5,"low":23.06,"close":23.27,"volume":11149,"rsi_14":44.31,"sma_20":25.34,"sma_60":25.48,"sma_120":25.27},{"date":"2025-11-10","open":23.22,"high":23.5,"low":23.22,"close":23.41,"volume":3110,"rsi_14":47.78,"sma_20":25.32,"sma_60":25.48,"sma_120":25.27},{"date":"2025-11-11","open":23.41,"high":23.46,"low":23.29,"close":23.36,"volume":2077,"rsi_14":48.73,"sma_20":25.3,"sma_60":25.47,"sma_120":25.28},{"date":"2025-11-12","open":23.49,"high":23.49,"low":23.27,"close":23.27,"volume":2419,"rsi_14":46.75,"sma_20":25.29,"sma_60":25.46,"sma_120":25.28},{"date":"2025-11-13","open":23.27,"high":23.59,"low":23.27,"close":23.31,"volume":3464,"rsi_14":45.64,"sma_20":25.28,"sma_60":25.45,"sma_120":25.29},{"date":"2025-11-14","open":23.27,"high":23.27,"low":23.22,"close":23.23,"volume":1077,"rsi_14":45.64,"sma_20":25.26,"sma_60":25.45,"sma_120":25.29},{"date":"2025-11-17","open":23.36,"high":23.36,"low":23.28,"close":23.28,"volume":515,"rsi_14":44.96,"sma_20":25.25,"sma_60":25.44,"sma_120":25.29},{"date":"2025-11-18","open":23.37,"high":23.37,"low":23.27,"close":23.27,"volume":1500,"rsi_14":41.07,"sma_20":25.24,"sma_60":25.43,"sma_120":25.3},{"date":"2025-11-19","open":23.37,"high":23.39,"low":23.27,"close":23.32,"volume":1530,"rsi_14":44.84,"sma_20":25.23,"sma_60":25.42,"sma_120":25.3},{"date":"2025-11-20","open":23.27,"high":23.27,"low":23.23,"close":23.24,"volume":1333,"rsi_14":45.32,"sma_20":25.22,"sma_60":25.41,"sma_120":25.31},{"date":"2025-11-21","open":23.27,"high":23.27,"low":23.24,"close":23.24,"volume":2101,"rsi_14":30.76,"sma_20":25.21,"sma_60":25.4,"sma_120":25.3},{"date":"2025-11-24","open":23.26,"high":23.36,"low":23.22,"close":23.22,"volume":3306,"rsi_14":40.31,"sma_20":25.2,"sma_60":25.4,"sma_120":25.3},{"date":"2025-11-25","open":23.23,"high":23.36,"low":23.22,"close":23.28,"volume":2484,"rsi_14":34.74,"sma_20":25.18,"sma_60":25.39,"sma_120":25.3},{"date":"2025-11-26","open":23.32,"high":23.33,"low":23.29,"close":23.33,"volume":1821,"rsi_14":34.18,"sma_20":25.17,"sma_60":25.38,"sma_120":25.3},{"date":"2025-11-28","open":23.33,"high":23.46,"low":23.33,"close":23.38,"volume":1680,"rsi_14":57.5,"sma_20":25.16,"sma_60":25.38,"sma_120":25.31},{"date":"2025-12-01","open":23.38,"high":23.38,"low":23.28,"close":23.29,"volume":2607,"rsi_14":41.33,"sma_20":25.15,"sma_60":25.37,"sma_120":25.31},{"date":"2025-12-02","open":23.28,"high":23.28,"low":23.22,"close":23.27,"volume":3013,"rsi_14":43.05,"sma_20":25.12,"sma_60":25.36,"sma_120":25.31},{"date":"2025-12-03","open":23.41,"high":23.41,"low":23.41,"close":23.41,"volume":139,"rsi_14":59.75,"sma_20":25.12,"sma_60":25.35,"sma_120":25.31},{"date":"2025-12-04","open":23.28,"high":23.28,"low":23.28,"close":23.28,"volume":313,"rsi_14":48.28,"sma_20":25.1,"sma_60":25.34,"sma_120":25.31},{"date":"2025-12-05","open":23.27,"high":23.41,"low":23.27,"close":23.38,"volume":960,"rsi_14":58.99,"sma_20":25.08,"sma_60":25.34,"sma_120":25.32},{"date":"2025-12-08","open":23.27,"high":23.31,"low":23.27,"close":23.31,"volume":551,"rsi_14":51.76,"sma_20":25.09,"sma_60":25.33,"sma_120":25.32},{"date":"2025-12-09","open":23.32,"high":23.4,"low":23.32,"close":23.4,"volume":2215,"rsi_14":56.87,"sma_20":25.09,"sma_60":25.32,"sma_120":25.33},{"date":"2025-12-10","open":23.32,"high":23.41,"low":23.32,"close":23.37,"volume":2190,"rsi_14":52.74,"sma_20":25.09,"sma_60":25.31,"sma_120":25.33},{"date":"2025-12-11","open":23.32,"high":23.36,"low":23.27,"close":23.36,"volume":8409,"rsi_14":56.88,"sma_20":25.09,"sma_60":25.3,"sma_120":25.33},{"date":"2025-12-12","open":23.3,"high":23.41,"low":23.28,"close":23.41,"volume":1968,"rsi_14":59.16,"sma_20":25.1,"sma_60":25.29,"sma_120":25.34},{"date":"2025-12-15","open":23.41,"high":23.41,"low":23.32,"close":23.32,"volume":950,"rsi_14":54.7,"sma_20":25.1,"sma_60":25.28,"sma_120":25.33},{"date":"2025-12-16","open":23.32,"high":23.41,"low":23.32,"close":23.39,"volume":1530,"rsi_14":55.6,"sma_20":25.11,"sma_60":25.28,"sma_120":25.34},{"date":"2025-12-17","open":23.44,"high":23.46,"low":23.37,"close":23.37,"volume":2197,"rsi_14":52.37,"sma_20":25.11,"sma_60":25.27,"sma_120":25.33},{"date":"2025-12-18","open":23.32,"high":23.34,"low":23.32,"close":23.33,"volume":3268,"rsi_14":47.13,"sma_20":25.11,"sma_60":25.26,"sma_120":25.33},{"date":"2025-12-19","open":23.32,"high":23.34,"low":23.32,"close":23.34,"volume":225,"rsi_14":52.62,"sma_20":25.12,"sma_60":25.25,"sma_120":25.33},{"date":"2025-12-22","open":23.32,"high":23.59,"low":23.32,"close":23.59,"volume":233,"rsi_14":64.1,"sma_20":25.14,"sma_60":25.25,"sma_120":25.33},{"date":"2025-12-23","open":23.43,"high":23.43,"low":23.43,"close":23.43,"volume":121,"rsi_14":50.82,"sma_20":25.15,"sma_60":25.25,"sma_120":25.33},{"date":"2025-12-24","open":23.36,"high":23.36,"low":23.36,"close":23.36,"volume":248,"rsi_14":53.89,"sma_20":25.15,"sma_60":25.24,"sma_120":25.32},{"date":"2025-12-26","open":23.36,"high":23.54,"low":23.36,"close":23.39,"volume":1705,"rsi_14":50.09,"sma_20":25.16,"sma_60":25.23,"sma_120":25.32},{"date":"2025-12-29","open":23.34,"high":23.41,"low":23.22,"close":23.36,"volume":5823,"rsi_14":52.83,"sma_20":25.15,"sma_60":25.23,"sma_120":25.31},{"date":"2025-12-30","open":23.49,"high":23.52,"low":23.37,"close":23.45,"volume":886,"rsi_14":52.49,"sma_20":25.16,"sma_60":25.23,"sma_120":25.31},{"date":"2025-12-31","open":23.45,"high":23.45,"low":23.29,"close":23.38,"volume":1734,"rsi_14":50.72,"sma_20":25.17,"sma_60":25.22,"sma_120":25.31},{"date":"2026-01-02","open":23.41,"high":23.54,"low":23.41,"close":23.54,"volume":359,"rsi_14":57.86,"sma_20":25.18,"sma_60":25.22,"sma_120":25.31},{"date":"2026-01-05","open":23.44,"high":23.6,"low":23.44,"close":23.6,"volume":847,"rsi_14":58.52,"sma_20":25.19,"sma_60":25.22,"sma_120":25.31},{"date":"2026-01-06","open":23.49,"high":23.88,"low":23.49,"close":23.88,"volume":6116,"rsi_14":71.26,"sma_20":25.22,"sma_60":25.22,"sma_120":25.31},{"date":"2026-01-07","open":23.75,"high":23.75,"low":23.74,"close":23.74,"volume":1141,"rsi_14":62.67,"sma_20":25.24,"sma_60":25.22,"sma_120":25.32},{"date":"2026-01-08","open":23.83,"high":23.85,"low":23.51,"close":23.69,"volume":6104,"rsi_14":61.27,"sma_20":25.26,"sma_60":25.22,"sma_120":25.32},{"date":"2026-01-09","open":23.57,"high":23.82,"low":23.57,"close":23.82,"volume":330,"rsi_14":66.58,"sma_20":25.28,"sma_60":25.22,"sma_120":25.33},{"date":"2026-01-12","open":23.69,"high":23.75,"low":23.39,"close":23.49,"volume":24344,"rsi_14":54.39,"sma_20":25.29,"sma_60":25.22,"sma_120":25.33},{"date":"2026-01-13","open":23.56,"high":23.7,"low":23.51,"close":23.68,"volume":7606,"rsi_14":52.77,"sma_20":25.3,"sma_60":25.23,"sma_120":25.34},{"date":"2026-01-14","open":23.78,"high":23.86,"low":23.75,"close":23.78,"volume":5033,"rsi_14":60.51,"sma_20":25.33,"sma_60":25.23,"sma_120":25.34},{"date":"2026-01-15","open":23.87,"high":24.07,"low":23.81,"close":23.96,"volume":6821,"rsi_14":50.46,"sma_20":25.33,"sma_60":25.23,"sma_120":25.34},{"date":"2026-01-16","open":23.9,"high":23.94,"low":23.85,"close":23.9,"volume":2917,"rsi_14":48.33,"sma_20":25.33,"sma_60":25.22,"sma_120":25.34},{"date":"2026-01-20","open":23.9,"high":23.96,"low":23.84,"close":23.85,"volume":3875,"rsi_14":47.77,"sma_20":25.32,"sma_60":25.22,"sma_120":25.33},{"date":"2026-01-21","open":23.97,"high":23.97,"low":23.83,"close":23.83,"volume":751,"rsi_14":45.16,"sma_20":25.32,"sma_60":25.22,"sma_120":25.34},{"date":"2026-01-22","open":23.93,"high":23.98,"low":23.93,"close":23.93,"volume":3885,"rsi_14":49.32,"sma_20":25.31,"sma_60":25.22,"sma_120":25.33},{"date":"2026-01-23","open":23.82,"high":23.94,"low":23.82,"close":23.94,"volume":918,"rsi_14":45.45,"sma_20":25.3,"sma_60":25.22,"sma_120":25.33},{"date":"2026-01-26","open":23.93,"high":23.97,"low":23.93,"close":23.97,"volume":1879,"rsi_14":44.34,"sma_20":25.3,"sma_60":25.21,"sma_120":25.33},{"date":"2026-01-27","open":23.86,"high":23.96,"low":23.86,"close":23.93,"volume":1111,"rsi_14":34.09,"sma_20":25.3,"sma_60":25.21,"sma_120":25.33},{"date":"2026-01-28","open":23.87,"high":23.95,"low":23.87,"close":23.94,"volume":720,"rsi_14":37.54,"sma_20":25.3,"sma_60":25.21,"sma_120":25.33},{"date":"2026-01-29","open":23.94,"high":23.98,"low":23.94,"close":23.94,"volume":3569,"rsi_14":38.73,"sma_20":25.3,"sma_60":25.2,"sma_120":25.33},{"date":"2026-01-30","open":23.93,"high":24.02,"low":23.91,"close":24.0,"volume":6093,"rsi_14":35.67,"sma_20":25.3,"sma_60":25.2,"sma_120":25.33},{"date":"2026-02-02","open":24.04,"high":24.04,"low":24.01,"close":24.01,"volume":1344,"rsi_14":46.99,"sma_20":25.29,"sma_60":25.2,"sma_120":25.33},{"date":"2026-02-03","open":24.04,"high":24.04,"low":23.84,"close":23.86,"volume":3767,"rsi_14":30.57,"sma_20":25.28,"sma_60":25.19,"sma_120":25.33},{"date":"2026-02-04","open":23.92,"high":23.99,"low":23.88,"close":23.91,"volume":1290,"rsi_14":26.89,"sma_20":25.25,"sma_60":25.18,"sma_120":25.33},{"date":"2026-02-05","open":23.86,"high":23.99,"low":23.86,"close":23.9,"volume":1747,"rsi_14":44.53,"sma_20":25.22,"sma_60":25.18,"sma_120":25.33},{"date":"2026-02-06","open":23.96,"high":23.96,"low":23.85,"close":23.95,"volume":4799,"rsi_14":54.4,"sma_20":25.21,"sma_60":25.18,"sma_120":25.33},{"date":"2026-02-09","open":23.93,"high":23.93,"low":23.85,"close":23.9,"volume":3313,"rsi_14":53.97,"sma_20":25.18,"sma_60":25.18,"sma_120":25.33},{"date":"2026-02-10","open":23.89,"high":23.94,"low":23.89,"close":23.9,"volume":2156,"rsi_14":55.79,"sma_20":25.17,"sma_60":25.18,"sma_120":25.32},{"date":"2026-02-11","open":23.86,"high":23.94,"low":23.86,"close":23.9,"volume":5765,"rsi_14":46.02,"sma_20":25.15,"sma_60":25.18,"sma_120":25.32},{"date":"2026-02-12","open":23.9,"high":23.96,"low":23.86,"close":23.96,"volume":2946,"rsi_14":51.35,"sma_20":25.13,"sma_60":25.19,"sma_120":25.32},{"date":"2026-02-13","open":23.9,"high":23.94,"low":23.9,"close":23.94,"volume":359,"rsi_14":46.49,"sma_20":25.13,"sma_60":25.19,"sma_120":25.31},{"date":"2026-02-17","open":23.9,"high":23.94,"low":23.9,"close":23.94,"volume":362,"rsi_14":50.96,"sma_20":25.13,"sma_60":25.19,"sma_120":25.31},{"date":"2026-02-18","open":23.95,"high":23.95,"low":23.95,"close":23.95,"volume":192,"rsi_14":50.96,"sma_20":25.14,"sma_60":25.19,"sma_120":25.31},{"date":"2026-02-19","open":23.95,"high":23.96,"low":23.87,"close":23.95,"volume":3695,"rsi_14":51.46,"sma_20":25.14,"sma_60":25.19,"sma_120":25.3},{"date":"2026-02-20","open":23.93,"high":23.95,"low":23.87,"close":23.87,"volume":2805,"rsi_14":37.01,"sma_20":25.14,"sma_60":25.19,"sma_120":25.3},{"date":"2026-02-23","open":23.88,"high":24.0,"low":23.88,"close":23.92,"volume":2990,"rsi_14":41.35,"sma_20":25.14,"sma_60":25.2,"sma_120":25.3},{"date":"2026-02-24","open":23.92,"high":23.98,"low":23.86,"close":23.87,"volume":2338,"rsi_14":51.07,"sma_20":25.13,"sma_60":25.2,"sma_120":25.29},{"date":"2026-02-25","open":23.87,"high":24.0,"low":23.87,"close":23.94,"volume":1345,"rsi_14":54.01,"sma_20":25.13,"sma_60":25.2,"sma_120":25.29},{"date":"2026-02-26","open":23.87,"high":24.02,"low":23.87,"close":24.02,"volume":1761,"rsi_14":61.43,"sma_20":25.14,"sma_60":25.2,"sma_120":25.29},{"date":"2026-02-27","open":24.04,"high":24.36,"low":23.97,"close":24.36,"volume":1082,"rsi_14":74.9,"sma_20":25.16,"sma_60":25.21,"sma_120":25.29},{"date":"2026-03-02","open":24.09,"high":24.35,"low":24.09,"close":24.31,"volume":1048,"rsi_14":74.78,"sma_20":25.17,"sma_60":25.21,"sma_120":25.29},{"date":"2026-03-03","open":24.16,"high":24.36,"low":24.16,"close":24.36,"volume":203,"rsi_14":76.28,"sma_20":25.19,"sma_60":25.22,"sma_120":25.29},{"date":"2026-03-04","open":24.1,"high":24.4,"low":24.05,"close":24.15,"volume":4650,"rsi_14":61.74,"sma_20":25.21,"sma_60":25.23,"sma_120":25.28},{"date":"2026-03-05","open":24.06,"high":24.28,"low":23.92,"close":24.13,"volume":4704,"rsi_14":58.37,"sma_20":25.22,"sma_60":25.23,"sma_120":25.28},{"date":"2026-03-06","open":23.87,"high":24.26,"low":23.87,"close":23.9,"volume":5279,"rsi_14":48.45,"sma_20":25.22,"sma_60":25.23,"sma_120":25.28},{"date":"2026-03-09","open":24.07,"high":24.13,"low":23.86,"close":24.13,"volume":2029,"rsi_14":56.36,"sma_20":25.23,"sma_60":25.23,"sma_120":25.28},{"date":"2026-03-10","open":23.94,"high":24.22,"low":23.94,"close":24.1,"volume":1760,"rsi_14":54.82,"sma_20":25.24,"sma_60":25.23,"sma_120":25.27},{"date":"2026-03-11","open":23.97,"high":24.02,"low":23.57,"close":23.8,"volume":22076,"rsi_14":45.82,"sma_20":25.24,"sma_60":25.23,"sma_120":25.27},{"date":"2026-03-13","open":23.84,"high":23.93,"low":23.8,"close":23.91,"volume":2238,"rsi_14":51.03,"sma_20":25.24,"sma_60":25.23,"sma_120":25.26},{"date":"2026-03-16","open":23.93,"high":23.93,"low":23.86,"close":23.86,"volume":424,"rsi_14":48.5,"sma_20":25.23,"sma_60":25.23,"sma_120":25.26},{"date":"2026-03-17","open":23.9,"high":24.0,"low":23.8,"close":23.81,"volume":8311,"rsi_14":48.45,"sma_20":25.22,"sma_60":25.23,"sma_120":25.25},{"date":"2026-03-18","open":23.89,"high":23.94,"low":23.85,"close":23.88,"volume":2953,"rsi_14":48.37,"sma_20":25.22,"sma_60":25.23,"sma_120":25.25},{"date":"2026-03-19","open":23.9,"high":23.94,"low":23.9,"close":23.94,"volume":690,"rsi_14":47.91,"sma_20":25.22,"sma_60":25.23,"sma_120":25.24},{"date":"2026-03-20","open":23.84,"high":23.84,"low":23.71,"close":23.72,"volume":1692,"rsi_14":31.03,"sma_20":25.21,"sma_60":25.22,"sma_120":25.24},{"date":"2026-03-23","open":23.78,"high":23.94,"low":23.74,"close":23.74,"volume":4260,"rsi_14":33.19,"sma_20":25.2,"sma_60":25.22,"sma_120":25.23},{"date":"2026-03-24","open":23.8,"high":23.9,"low":23.42,"close":23.9,"volume":4712,"rsi_14":36.9,"sma_20":25.2,"sma_60":25.21,"sma_120":25.23},{"date":"2026-03-25","open":23.44,"high":23.94,"low":23.44,"close":23.71,"volume":7380,"rsi_14":37.29,"sma_20":25.19,"sma_60":25.21,"sma_120":25.22},{"date":"2026-03-26","open":23.83,"high":23.83,"low":23.69,"close":23.7,"volume":3693,"rsi_14":37.5,"sma_20":25.18,"sma_60":25.2,"sma_120":25.22},{"date":"2026-03-27","open":23.68,"high":23.88,"low":23.68,"close":23.84,"volume":3415,"rsi_14":48.28,"sma_20":25.17,"sma_60":25.2,"sma_120":25.22},{"date":"2026-03-30","open":23.78,"high":23.78,"low":23.33,"close":23.71,"volume":2989,"rsi_14":36.19,"sma_20":25.14,"sma_60":25.2,"sma_120":25.21},{"date":"2026-03-31","open":23.8,"high":24.01,"low":23.69,"close":23.69,"volume":9059,"rsi_14":36.55,"sma_20":25.1,"sma_60":25.19,"sma_120":25.21},{"date":"2026-04-01","open":23.75,"high":23.88,"low":23.71,"close":23.88,"volume":2483,"rsi_14":52.82,"sma_20":25.08,"sma_60":25.19,"sma_120":25.2},{"date":"2026-04-02","open":23.75,"high":24.06,"low":23.75,"close":23.93,"volume":915,"rsi_14":50.87,"sma_20":25.07,"sma_60":25.18,"sma_120":25.2},{"date":"2026-04-06","open":24.04,"high":24.04,"low":23.92,"close":23.99,"volume":5227,"rsi_14":54.72,"sma_20":25.06,"sma_60":25.18,"sma_120":25.2},{"date":"2026-04-07","open":23.86,"high":24.06,"low":23.86,"close":23.98,"volume":3421,"rsi_14":56.14,"sma_20":25.06,"sma_60":25.17,"sma_120":25.2},{"date":"2026-04-08","open":24.0,"high":24.07,"low":24.0,"close":24.07,"volume":473,"rsi_14":56.69,"sma_20":25.06,"sma_60":25.17,"sma_120":25.19},{"date":"2026-04-09","open":24.07,"high":24.13,"low":24.03,"close":24.07,"volume":10323,"rsi_14":54.71,"sma_20":25.06,"sma_60":25.16,"sma_120":25.19},{"date":"2026-04-10","open":24.18,"high":24.18,"low":24.07,"close":24.07,"volume":1551,"rsi_14":66.23,"sma_20":25.07,"sma_60":25.16,"sma_120":25.19},{"date":"2026-04-13","open":24.18,"high":24.18,"low":24.07,"close":24.09,"volume":8394,"rsi_14":65.93,"sma_20":25.08,"sma_60":25.16,"sma_120":25.19},{"date":"2026-04-14","open":24.14,"high":24.23,"low":24.09,"close":24.23,"volume":3961,"rsi_14":65.47,"sma_20":25.1,"sma_60":25.15,"sma_120":25.19},{"date":"2026-04-15","open":24.47,"high":24.48,"low":24.35,"close":24.38,"volume":5268,"rsi_14":52.89,"sma_20":25.1,"sma_60":25.15,"sma_120":25.19},{"date":"2026-04-16","open":24.35,"high":24.35,"low":24.21,"close":24.32,"volume":8370,"rsi_14":51.05,"sma_20":25.09,"sma_60":25.15,"sma_120":25.19},{"date":"2026-04-17","open":24.3,"high":24.34,"low":24.24,"close":24.32,"volume":5777,"rsi_14":45.31,"sma_20":25.08,"sma_60":25.14,"sma_120":25.18},{"date":"2026-04-20","open":24.44,"high":24.49,"low":24.35,"close":24.49,"volume":1342,"rsi_14":57.58,"sma_20":25.09,"sma_60":25.15,"sma_120":25.18},{"date":"2026-04-21","open":24.4,"high":24.67,"low":24.4,"close":24.59,"volume":5741,"rsi_14":61.43,"sma_20":25.1,"sma_60":25.15,"sma_120":25.18},{"date":"2026-04-22","open":24.47,"high":24.58,"low":24.47,"close":24.58,"volume":1652,"rsi_14":54.36,"sma_20":25.11,"sma_60":25.15,"sma_120":25.18},{"date":"2026-04-23","open":24.59,"high":24.59,"low":24.59,"close":24.59,"volume":1091,"rsi_14":52.79,"sma_20":25.12,"sma_60":25.15,"sma_120":25.18},{"date":"2026-04-24","open":24.51,"high":24.58,"low":24.46,"close":24.51,"volume":600,"rsi_14":46.61,"sma_20":25.13,"sma_60":25.15,"sma_120":25.18},{"date":"2026-04-27","open":24.6,"high":24.67,"low":24.6,"close":24.64,"volume":1025,"rsi_14":52.51,"sma_20":25.14,"sma_60":25.15,"sma_120":25.18},{"date":"2026-04-28","open":24.64,"high":24.64,"low":24.64,"close":24.64,"volume":171,"rsi_14":48.75,"sma_20":25.16,"sma_60":25.15,"sma_120":25.18},{"date":"2026-04-29","open":24.5,"high":24.67,"low":24.5,"close":24.67,"volume":2117,"rsi_14":50.0,"sma_20":25.18,"sma_60":25.15,"sma_120":25.17},{"date":"2026-04-30","open":24.69,"high":24.69,"low":24.52,"close":24.53,"volume":8667,"rsi_14":44.73,"sma_20":25.18,"sma_60":25.15,"sma_120":25.17},{"date":"2026-05-01","open":24.66,"high":24.67,"low":24.41,"close":24.56,"volume":698,"rsi_14":45.12,"sma_20":25.18,"sma_60":25.15,"sma_120":25.17},{"date":"2026-05-04","open":24.66,"high":24.66,"low":24.47,"close":24.51,"volume":2096,"rsi_14":37.35,"sma_20":25.18,"sma_60":25.15,"sma_120":25.17},{"date":"2026-05-05","open":24.46,"high":24.69,"low":24.46,"close":24.69,"volume":780,"rsi_14":66.01,"sma_20":25.19,"sma_60":25.16,"sma_120":25.17},{"date":"2026-05-06","open":24.69,"high":24.69,"low":24.64,"close":24.65,"volume":1939,"rsi_14":67.35,"sma_20":25.18,"sma_60":25.16,"sma_120":25.17},{"date":"2026-05-07","open":24.54,"high":24.59,"low":24.54,"close":24.59,"volume":1273,"rsi_14":63.47,"sma_20":25.18,"sma_60":25.16,"sma_120":25.17},{"date":"2026-05-08","open":24.5,"high":24.65,"low":24.5,"close":24.61,"volume":5533,"rsi_14":56.82,"sma_20":25.18,"sma_60":25.16,"sma_120":25.17},{"date":"2026-05-11","open":24.54,"high":24.61,"low":24.42,"close":24.42,"volume":3155,"rsi_14":40.81,"sma_20":25.16,"sma_60":25.16,"sma_120":25.17},{"date":"2026-05-12","open":24.4,"high":24.44,"low":24.27,"close":24.44,"volume":10737,"rsi_14":42.71,"sma_20":25.14,"sma_60":25.16,"sma_120":25.17},{"date":"2026-05-13","open":24.52,"high":24.53,"low":24.45,"close":24.45,"volume":897,"rsi_14":42.96,"sma_20":25.15,"sma_60":25.16,"sma_120":25.17},{"date":"2026-05-14","open":24.47,"high":24.62,"low":24.47,"close":24.59,"volume":1231,"rsi_14":53.82,"sma_20":25.16,"sma_60":25.16,"sma_120":25.17},{"date":"2026-05-15","open":24.59,"high":24.59,"low":24.59,"close":24.59,"volume":261,"rsi_14":47.37,"sma_20":25.18,"sma_60":25.16,"sma_120":25.17},{"date":"2026-05-18","open":24.5,"high":24.69,"low":24.5,"close":24.67,"volume":4327,"rsi_14":51.49,"sma_20":25.18,"sma_60":25.16,"sma_120":25.18},{"date":"2026-05-19","open":24.65,"high":24.69,"low":24.51,"close":24.51,"volume":2421,"rsi_14":42.84,"sma_20":25.18,"sma_60":25.16,"sma_120":25.18},{"date":"2026-05-20","open":24.5,"high":24.6,"low":24.49,"close":24.6,"volume":2895,"rsi_14":53.43,"sma_20":25.18,"sma_60":25.16,"sma_120":25.18},{"date":"2026-05-21","open":24.53,"high":24.53,"low":24.52,"close":24.52,"volume":550,"rsi_14":48.32,"sma_20":25.18,"sma_60":25.16,"sma_120":25.18},{"date":"2026-05-22","open":24.49,"high":24.5,"low":24.48,"close":24.48,"volume":1660,"rsi_14":48.26,"sma_20":25.18,"sma_60":25.16,"sma_120":25.18},{"date":"2026-05-26","open":24.5,"high":24.72,"low":24.5,"close":24.69,"volume":5220,"rsi_14":50.0,"sma_20":25.18,"sma_60":25.16,"sma_120":25.18},{"date":"2026-05-27","open":24.66,"high":24.66,"low":24.66,"close":24.66,"volume":279,"rsi_14":50.42,"sma_20":25.18,"sma_60":25.16,"sma_120":25.18},{"date":"2026-05-28","open":24.66,"high":24.7,"low":24.66,"close":24.7,"volume":2217,"rsi_14":54.94,"sma_20":25.18,"sma_60":25.15,"sma_120":25.18},{"date":"2026-05-29","open":24.71,"high":24.74,"low":24.71,"close":24.74,"volume":4205,"rsi_14":55.52,"sma_20":25.19,"sma_60":25.15,"sma_120":25.19},{"date":"2026-06-01","open":24.69,"high":24.74,"low":24.69,"close":24.71,"volume":1191,"rsi_14":65.21,"sma_20":25.2,"sma_60":25.15,"sma_120":25.19},{"date":"2026-06-02","open":24.69,"high":24.74,"low":24.69,"close":24.74,"volume":1008,"rsi_14":65.21,"sma_20":25.21,"sma_60":25.15,"sma_120":25.19},{"date":"2026-06-03","open":24.74,"high":24.74,"low":24.69,"close":24.74,"volume":1135,"rsi_14":64.7,"sma_20":25.21,"sma_60":25.15,"sma_120":25.19},{"date":"2026-06-04","open":24.69,"high":24.74,"low":24.68,"close":24.68,"volume":1197,"rsi_14":54.61,"sma_20":25.22,"sma_60":25.15,"sma_120":25.19},{"date":"2026-06-05","open":24.68,"high":24.68,"low":24.68,"close":24.68,"volume":101,"rsi_14":54.61,"sma_20":25.22,"sma_60":25.15,"sma_120":25.19},{"date":"2026-06-08","open":24.52,"high":24.59,"low":24.52,"close":24.59,"volume":1402,"rsi_14":45.64,"sma_20":25.22,"sma_60":25.16,"sma_120":25.19},{"date":"2026-06-09","open":24.53,"high":24.59,"low":24.53,"close":24.59,"volume":567,"rsi_14":55.56,"sma_20":25.23,"sma_60":25.16,"sma_120":25.19},{"date":"2026-06-10","open":24.69,"high":24.69,"low":24.64,"close":24.64,"volume":2357,"rsi_14":52.82,"sma_20":25.24,"sma_60":25.16,"sma_120":25.2},{"date":"2026-06-11","open":24.56,"high":24.56,"low":24.52,"close":24.52,"volume":722,"rsi_14":49.91,"sma_20":25.24,"sma_60":25.16,"sma_120":25.19},{"date":"2026-06-12","open":24.42,"high":24.46,"low":24.42,"close":24.46,"volume":842,"rsi_14":48.7,"sma_20":25.23,"sma_60":25.16,"sma_120":25.19},{"date":"2026-06-15","open":24.53,"high":24.64,"low":24.4,"close":24.48,"volume":12291,"rsi_14":31.89,"sma_20":25.23,"sma_60":25.16,"sma_120":25.19},{"date":"2026-06-16","open":24.46,"high":24.73,"low":24.4,"close":24.51,"volume":6367,"rsi_14":37.07,"sma_20":25.22,"sma_60":25.16,"sma_120":25.19},{"date":"2026-06-17","open":24.43,"high":24.54,"low":24.43,"close":24.54,"volume":2339,"rsi_14":35.4,"sma_20":25.22,"sma_60":25.17,"sma_120":25.19},{"date":"2026-06-18","open":24.48,"high":24.6,"low":24.48,"close":24.59,"volume":3653,"rsi_14":37.07,"sma_20":25.22,"sma_60":25.17,"sma_120":25.19},{"date":"2026-06-22","open":24.67,"high":24.67,"low":24.64,"close":24.64,"volume":704,"rsi_14":43.33,"sma_20":25.23,"sma_60":25.18,"sma_120":25.19},{"date":"2026-06-23","open":24.59,"high":24.59,"low":24.59,"close":24.59,"volume":219,"rsi_14":37.9,"sma_20":25.23,"sma_60":25.18,"sma_120":25.19},{"date":"2026-06-24","open":24.64,"high":24.74,"low":24.64,"close":24.74,"volume":7593,"rsi_14":50.0,"sma_20":25.24,"sma_60":25.19,"sma_120":25.19},{"date":"2026-06-25","open":24.62,"high":24.62,"low":24.62,"close":24.62,"volume":135,"rsi_14":46.67,"sma_20":25.23,"sma_60":25.19,"sma_120":25.19},{"date":"2026-06-26","open":24.6,"high":24.6,"low":24.59,"close":24.59,"volume":2466,"rsi_14":45.03,"sma_20":25.23,"sma_60":25.2,"sma_120":25.19},{"date":"2026-06-29","open":24.55,"high":24.64,"low":24.55,"close":24.64,"volume":342,"rsi_14":53.05,"sma_20":25.22,"sma_60":25.2,"sma_120":25.19},{"date":"2026-06-30","open":24.58,"high":24.64,"low":24.45,"close":24.64,"volume":3971,"rsi_14":53.05,"sma_20":25.22,"sma_60":25.2,"sma_120":25.19},{"date":"2026-07-01","open":24.48,"high":24.74,"low":24.48,"close":24.59,"volume":1078,"rsi_14":46.95,"sma_20":25.21,"sma_60":25.2,"sma_120":25.19},{"date":"2026-07-02","open":24.59,"high":24.74,"low":24.59,"close":24.74,"volume":1397,"rsi_14":63.31,"sma_20":25.21,"sma_60":25.2,"sma_120":25.19},{"date":"2026-07-06","open":24.73,"high":25.28,"low":24.67,"close":25.1,"volume":7985,"rsi_14":78.79,"sma_20":25.23,"sma_60":25.21,"sma_120":25.19},{"date":"2026-07-07","open":24.79,"high":25.26,"low":24.79,"close":25.12,"volume":5057,"rsi_14":78.51,"sma_20":25.26,"sma_60":25.22,"sma_120":25.19},{"date":"2026-07-08","open":24.91,"high":25.27,"low":24.91,"close":25.27,"volume":547,"rsi_14":80.56,"sma_20":25.29,"sma_60":25.23,"sma_120":25.19},{"date":"2026-07-09","open":25.28,"high":25.28,"low":25.04,"close":25.13,"volume":2106,"rsi_14":71.95,"sma_20":25.32,"sma_60":25.24,"sma_120":25.2},{"date":"2026-07-10","open":24.95,"high":25.12,"low":24.95,"close":25.12,"volume":2226,"rsi_14":70.3,"sma_20":25.34,"sma_60":25.24,"sma_120":25.2},{"date":"2026-07-13","open":24.87,"high":25.01,"low":24.87,"close":25.01,"volume":390,"rsi_14":63.8,"sma_20":25.37,"sma_60":25.25,"sma_120":25.2},{"date":"2026-07-14","open":24.92,"high":24.92,"low":24.92,"close":24.92,"volume":337,"rsi_14":61.81,"sma_20":25.39,"sma_60":25.26,"sma_120":25.2},{"date":"2026-07-15","open":25.31,"high":25.69,"low":25.15,"close":25.29,"volume":7020,"rsi_14":48.13,"sma_20":25.4,"sma_60":25.27,"sma_120":25.21},{"date":"2026-07-16","open":25.31,"high":25.75,"low":25.3,"close":25.52,"volume":1564,"rsi_14":58.94,"sma_20":25.42,"sma_60":25.28,"sma_120":25.21},{"date":"2026-07-17","open":25.53,"high":25.72,"low":25.51,"close":25.51,"volume":5743,"rsi_14":59.48,"sma_20":25.44,"sma_60":25.28,"sma_120":25.21},{"date":"2026-07-20","open":25.37,"high":25.73,"low":25.37,"close":25.4,"volume":3362,"rsi_14":54.43,"sma_20":25.45,"sma_60":25.28,"sma_120":25.22},{"date":"2026-07-21","open":25.46,"high":25.62,"low":25.38,"close":25.43,"volume":2831,"rsi_14":55.22,"sma_20":25.46,"sma_60":25.29,"sma_120":25.22},{"date":"2026-07-22","open":25.51,"high":25.51,"low":25.51,"close":25.51,"volume":710,"rsi_14":58.83,"sma_20":25.48,"sma_60":25.3,"sma_120":25.22},{"date":"2026-07-23","open":25.45,"high":25.46,"low":25.31,"close":25.31,"volume":715,"rsi_14":48.89,"sma_20":25.47,"sma_60":25.3,"sma_120":25.22},{"date":"2026-07-24","open":25.47,"high":25.59,"low":25.32,"close":25.5,"volume":1767,"rsi_14":43.05,"sma_20":25.49,"sma_60":25.3,"sma_120":25.23},{"date":"2026-07-27","open":25.45,"high":25.45,"low":25.45,"close":25.45,"volume":198,"rsi_14":41.24,"sma_20":25.5,"sma_60":25.3,"sma_120":25.23},{"date":"2026-07-28","open":25.5,"high":25.5,"low":25.44,"close":25.48,"volume":873,"rsi_14":36.64,"sma_20":25.51,"sma_60":25.31,"sma_120":25.23},{"date":"2026-07-29","open":25.41,"high":25.47,"low":25.41,"close":25.47,"volume":431,"rsi_14":40.01,"sma_20":25.52,"sma_60":25.31,"sma_120":25.23},{"date":"2026-07-30","open":25.41,"high":25.41,"low":25.41,"close":25.41,"volume":228,"rsi_14":38.66,"sma_20":25.53,"sma_60":25.32,"sma_120":25.24},{"date":"2026-07-31","open":25.46,"high":25.46,"low":25.46,"close":25.46,"volume":430,"rsi_14":43.91,"sma_20":25.54,"sma_60":25.32,"sma_120":25.24},{"date":"2026-08-03","open":25.53,"high":25.74,"low":25.53,"close":25.59,"volume":1498,"rsi_14":51.74,"sma_20":25.53,"sma_60":25.33,"sma_120":25.24},{"date":"2026-08-04","open":25.63,"high":25.65,"low":25.58,"close":25.65,"volume":3243,"rsi_14":64.33,"sma_20":25.53,"sma_60":25.33,"sma_120":25.25},{"date":"2026-08-05","open":25.53,"high":25.61,"low":25.53,"close":25.61,"volume":554,"rsi_14":54.29,"sma_20":25.51,"sma_60":25.34,"sma_120":25.25},{"date":"2026-08-06","open":25.64,"high":25.64,"low":25.5,"close":25.5,"volume":1561,"rsi_14":49.57,"sma_20":25.5,"sma_60":25.35,"sma_120":25.25},{"date":"2026-08-07","open":25.5,"high":25.64,"low":25.5,"close":25.57,"volume":1229,"rsi_14":57.47,"sma_20":25.49,"sma_60":25.36,"sma_120":25.26},{"date":"2026-08-10","open":25.46,"high":25.65,"low":25.46,"close":25.65,"volume":906,"rsi_14":59.48,"sma_20":25.49,"sma_60":25.37,"sma_120":25.26},{"date":"2026-08-11","open":25.61,"high":25.65,"low":25.55,"close":25.65,"volume":7748,"rsi_14":56.48,"sma_20":25.5,"sma_60":25.37,"sma_120":25.27},{"date":"2026-08-12","open":25.73,"high":26.51,"low":25.73,"close":26.08,"volume":11809,"rsi_14":79.31,"sma_20":25.54,"sma_60":25.39,"sma_120":25.27},{"date":"2026-08-13","open":26.02,"high":26.02,"low":25.62,"close":25.89,"volume":3536,"rsi_14":64.77,"sma_20":25.56,"sma_60":25.4,"sma_120":25.28},{"date":"2026-08-14","open":25.98,"high":26.15,"low":25.98,"close":26.15,"volume":3451,"rsi_14":73.04,"sma_20":25.59,"sma_60":25.42,"sma_120":25.29},{"date":"2026-08-17","open":26.1,"high":26.1,"low":25.85,"close":26.1,"volume":4290,"rsi_14":70.14,"sma_20":25.62,"sma_60":25.43,"sma_120":25.3},{"date":"2026-08-18","open":25.72,"high":25.75,"low":25.72,"close":25.75,"volume":445,"rsi_14":57.45,"sma_20":25.64,"sma_60":25.44,"sma_120":25.3},{"date":"2026-08-19","open":25.75,"high":26.0,"low":25.75,"close":26.0,"volume":2187,"rsi_14":64.26,"sma_20":25.66,"sma_60":25.46,"sma_120":25.31},{"date":"2026-08-20","open":26.0,"high":26.0,"low":26.0,"close":26.0,"volume":88,"rsi_14":63.37,"sma_20":25.7,"sma_60":25.47,"sma_120":25.32},{"date":"2026-08-21","open":26.14,"high":26.14,"low":25.52,"close":26.02,"volume":2617,"rsi_14":61.26,"sma_20":25.72,"sma_60":25.48,"sma_120":25.32},{"date":"2026-08-24","open":25.93,"high":25.93,"low":25.93,"close":25.93,"volume":156,"rsi_14":57.22,"sma_20":25.75,"sma_60":25.49,"sma_120":25.32},{"date":"2026-08-25","open":25.71,"high":25.81,"low":25.48,"close":25.63,"volume":934,"rsi_14":50.34,"sma_20":25.76,"sma_60":25.5,"sma_120":25.32},{"date":"2026-08-26","open":26.14,"high":26.14,"low":25.81,"close":26.14,"volume":935,"rsi_14":62.3,"sma_20":25.79,"sma_60":25.51,"sma_120":25.33},{"date":"2026-08-27","open":26.05,"high":26.05,"low":25.79,"close":25.79,"volume":1256,"rsi_14":53.9,"sma_20":25.81,"sma_60":25.52,"sma_120":25.33},{"date":"2026-08-28","open":25.89,"high":25.89,"low":25.89,"close":25.89,"volume":813,"rsi_14":54.18,"sma_20":25.83,"sma_60":25.53,"sma_120":25.34},{"date":"2026-08-31","open":25.98,"high":25.98,"low":25.98,"close":25.98,"volume":433,"rsi_14":55.52,"sma_20":25.85,"sma_60":25.54,"sma_120":25.35},{"date":"2026-09-01","open":25.82,"high":26.0,"low":25.82,"close":26.0,"volume":1313,"rsi_14":48.55,"sma_20":25.87,"sma_60":25.55,"sma_120":25.35},{"date":"2026-09-02","open":26.0,"high":26.0,"low":25.6,"close":25.63,"volume":2063,"rsi_14":45.32,"sma_20":25.87,"sma_60":25.56,"sma_120":25.36},{"date":"2026-09-03","open":25.85,"high":25.85,"low":25.69,"close":25.69,"volume":446,"rsi_14":41.03,"sma_20":25.88,"sma_60":25.57,"sma_120":25.36},{"date":"2026-09-04","open":25.62,"high":25.7,"low":25.62,"close":25.7,"volume":532,"rsi_14":42.08,"sma_20":25.88,"sma_60":25.57,"sma_120":25.37},{"date":"2026-09-08","open":25.68,"high":25.68,"low":25.68,"close":25.68,"volume":106,"rsi_14":48.41,"sma_20":25.88,"sma_60":25.58,"sma_120":25.37},{"date":"2026-09-09","open":25.74,"high":26.0,"low":25.74,"close":25.81,"volume":2639,"rsi_14":45.42,"sma_20":25.89,"sma_60":25.59,"sma_120":25.38},{"date":"2026-09-10","open":25.74,"high":25.74,"low":25.74,"close":25.74,"volume":232,"rsi_14":43.94,"sma_20":25.88,"sma_60":25.61,"sma_120":25.38},{"date":"2026-09-11","open":25.77,"high":25.9,"low":25.77,"close":25.83,"volume":697,"rsi_14":45.71,"sma_20":25.87,"sma_60":25.62,"sma_120":25.39},{"date":"2026-09-14","open":25.9,"high":25.9,"low":25.88,"close":25.88,"volume":997,"rsi_14":48.85,"sma_20":25.86,"sma_60":25.63,"sma_120":25.4},{"date":"2026-09-15","open":25.88,"high":25.88,"low":25.88,"close":25.88,"volume":122,"rsi_14":56.67,"sma_20":25.85,"sma_60":25.64,"sma_120":25.41},{"date":"2026-09-16","open":25.88,"high":25.88,"low":25.88,"close":25.88,"volume":153,"rsi_14":40.52,"sma_20":25.85,"sma_60":25.65,"sma_120":25.41},{"date":"2026-09-17","open":26.0,"high":26.0,"low":26.0,"close":26.0,"volume":477,"rsi_14":59.23,"sma_20":25.85,"sma_60":25.66,"sma_120":25.42},{"date":"2026-09-18","open":25.76,"high":25.8,"low":25.76,"close":25.8,"volume":486,"rsi_14":46.44,"sma_20":25.85,"sma_60":25.67,"sma_120":25.43},{"date":"2026-09-21","open":25.85,"high":25.85,"low":25.53,"close":25.53,"volume":935,"rsi_14":34.18,"sma_20":25.82,"sma_60":25.68,"sma_120":25.43},{"date":"2026-09-22","open":25.62,"high":25.95,"low":25.62,"close":25.95,"volume":491,"rsi_14":48.48,"sma_20":25.82,"sma_60":25.69,"sma_120":25.44},{"date":"2026-09-23","open":25.74,"high":25.93,"low":25.66,"close":25.66,"volume":687,"rsi_14":51.02,"sma_20":25.82,"sma_60":25.7,"sma_120":25.45},{"date":"2026-09-24","open":25.61,"high":25.61,"low":25.41,"close":25.41,"volume":3815,"rsi_14":42.65,"sma_20":25.79,"sma_60":25.7,"sma_120":25.45},{"date":"2026-09-25","open":25.41,"high":25.48,"low":25.15,"close":25.2,"volume":2577,"rsi_14":38.13,"sma_20":25.76,"sma_60":25.7,"sma_120":25.45},{"date":"2026-09-28","open":24.65,"high":24.72,"low":24.64,"close":24.72,"volume":1849,"rsi_14":42.1,"sma_20":25.73,"sma_60":25.7,"sma_120":25.45},{"date":"2026-09-29","open":24.77,"high":24.78,"low":24.6,"close":24.61,"volume":4235,"rsi_14":36.56,"sma_20":25.69,"sma_60":25.69,"sma_120":25.45},{"date":"2026-09-30","open":24.69,"high":24.69,"low":24.6,"close":24.69,"volume":9709,"rsi_14":40.02,"sma_20":25.66,"sma_60":25.68,"sma_120":25.45},{"date":"2026-10-01","open":24.69,"high":24.69,"low":24.69,"close":24.69,"volume":318,"rsi_14":37.47,"sma_20":25.64,"sma_60":25.67,"sma_120":25.45},{"date":"2026-10-02","open":24.69,"high":25.31,"low":24.69,"close":25.31,"volume":15449,"rsi_14":50.93,"sma_20":25.65,"sma_60":25.68,"sma_120":25.46},{"date":"2026-10-05","open":25.37,"high":25.37,"low":25.21,"close":25.31,"volume":2555,"rsi_14":50.93,"sma_20":25.66,"sma_60":25.68,"sma_120":25.46},{"date":"2026-10-06","open":25.19,"high":25.36,"low":25.08,"close":25.32,"volume":2978,"rsi_14":51.11,"sma_20":25.68,"sma_60":25.68,"sma_120":25.47},{"date":"2026-10-07","open":25.23,"high":25.23,"low":25.16,"close":25.22,"volume":1944,"rsi_14":47.02,"sma_20":25.68,"sma_60":25.69,"sma_120":25.48},{"date":"2026-10-08","open":25.36,"high":25.36,"low":25.08,"close":25.23,"volume":2155,"rsi_14":50.9,"sma_20":25.68,"sma_60":25.7,"sma_120":25.48},{"date":"2026-10-09","open":25.24,"high":25.37,"low":25.14,"close":25.26,"volume":8362,"rsi_14":57.73,"sma_20":25.69,"sma_60":25.7,"sma_120":25.49},{"date":"2026-10-12","open":25.12,"high":25.26,"low":24.9,"close":25.17,"volume":4444,"rsi_14":46.12,"sma_20":25.68,"sma_60":25.71,"sma_120":25.5},{"date":"2026-10-13","open":25.3,"high":25.3,"low":25.16,"close":25.16,"volume":4282,"rsi_14":53.55,"sma_20":25.68,"sma_60":25.72,"sma_120":25.5},{"date":"2026-10-14","open":25.27,"high":25.27,"low":25.04,"close":25.27,"volume":1763,"rsi_14":65.75,"sma_20":25.68,"sma_60":25.72,"sma_120":25.51},{"date":"2026-10-15","open":25.66,"high":25.66,"low":25.12,"close":25.35,"volume":2729,"rsi_14":54.05,"sma_20":25.64,"sma_60":25.72,"sma_120":25.51},{"date":"2026-10-16","open":25.28,"high":25.4,"low":25.21,"close":25.39,"volume":5882,"rsi_14":51.7,"sma_20":25.62,"sma_60":25.72,"sma_120":25.51},{"date":"2026-10-19","open":25.28,"high":25.28,"low":25.2,"close":25.2,"volume":3084,"rsi_14":49.46,"sma_20":25.61,"sma_60":25.72,"sma_120":25.51},{"date":"2026-10-20","open":25.32,"high":26.0,"low":25.11,"close":25.31,"volume":10203,"rsi_14":50.27,"sma_20":25.58,"sma_60":25.71,"sma_120":25.51},{"date":"2026-10-21","open":25.11,"high":25.42,"low":25.1,"close":25.42,"volume":12010,"rsi_14":53.03,"sma_20":25.56,"sma_60":25.71,"sma_120":25.51},{"date":"2026-10-22","open":25.7,"high":25.94,"low":25.25,"close":25.94,"volume":6182,"rsi_14":50.27,"sma_20":25.59,"sma_60":25.72,"sma_120":25.52}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"insufficient_data","insufficient_data":true,"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":"ALTG-P-A","phase":"above-fold","symbol_resolved":true}