{"status":"ok","report":{"price_analysis":{"current":17.9,"change_1d":-0.7,"change_7d":-2.0,"change_30d":-4.4,"high_30d":19.15,"low_30d":17.9,"position_in_range":0.0,"support":18.02,"resistance":19.02},"summary":"ASB-P-F(ASB-P-F)은 None 섹터 US 시장 종목입니다. 현재가 $17.90, 전일 대비 -0.7%, 30일 -4.4%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"펀더멘탈 데이터가 부족합니다.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":null,"roe":null,"eps":null,"revenue":null,"operating_income":null,"net_income":null,"market_cap":null,"profit_margin":null,"roa":null,"operating_margin":null,"gross_margin":null,"debt_ratio":null,"total_assets":null,"total_equity":null,"total_debt":null,"eps_basis":null},"technical":{"analysis":"RSI(14) 39.5로 약세 구간입니다. MACD(-0.21)가 시그널선(-0.18)을 하회합니다(데드크로스). 현재가가 SMA20(18)과 SMA60(19) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 18~19 (현재 위치 4%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 40","rsi_14":39.522212908633705,"macd":-0.21448658418990618,"macd_signal":-0.18321919229358857,"sma_20":18.378364999999995,"sma_60":18.883478333333333,"bb_upper":18.89863440819156,"bb_lower":17.858095591808432,"atr_14":0.24786428571428587},"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":36,"summary":"RSI 40","metrics":[{"name":"RSI (14)","value":39.5,"unit":"","percentile":40,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-4.4,"unit":"%","percentile":38,"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 40"},"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":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"구조 점검","value":"8개 중 0개 충족"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-21","age_days":3,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-21","age_days":3,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":3},"summary":"가격 3일 전 · 기술지표 3일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":5,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:59:50.268067+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-21"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-21"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-21"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"price_history":{"status":"available","as_of":"2026-10-21"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":17.9,"change_pct":-0.72,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-06-10","close":24.87},{"date":"2020-06-11","close":24.98},{"date":"2020-06-12","close":24.67},{"date":"2020-06-15","close":24.7},{"date":"2020-06-16","close":24.51},{"date":"2020-06-17","close":24.42},{"date":"2020-06-18","close":24.32},{"date":"2020-06-19","close":24.35},{"date":"2020-06-22","close":24.67},{"date":"2020-06-23","close":24.95},{"date":"2020-06-24","close":24.92},{"date":"2020-06-25","close":24.99},{"date":"2020-06-26","close":25.17},{"date":"2020-06-29","close":25.11},{"date":"2020-06-30","close":25.17},{"date":"2020-07-01","close":25.3},{"date":"2020-07-02","close":25.34},{"date":"2020-07-06","close":25.3},{"date":"2020-07-07","close":25.15},{"date":"2020-07-08","close":25.42},{"date":"2020-07-09","close":25.4},{"date":"2020-07-10","close":25.45},{"date":"2020-07-13","close":25.155},{"date":"2020-07-14","close":25.21},{"date":"2020-07-15","close":25.42},{"date":"2020-07-16","close":25.38},{"date":"2020-07-17","close":25.26},{"date":"2020-07-20","close":25.325},{"date":"2020-07-21","close":25.5},{"date":"2020-07-22","close":25.55},{"date":"2020-07-23","close":25.5},{"date":"2020-07-24","close":25.59},{"date":"2020-07-27","close":25.59},{"date":"2020-07-28","close":25.56},{"date":"2020-07-29","close":25.55},{"date":"2020-07-30","close":25.433},{"date":"2020-07-31","close":25.58},{"date":"2020-08-03","close":25.59},{"date":"2020-08-04","close":25.7},{"date":"2020-08-05","close":25.9},{"date":"2020-08-06","close":25.77},{"date":"2020-08-07","close":25.99},{"date":"2020-08-10","close":25.97},{"date":"2020-08-11","close":25.86},{"date":"2020-08-12","close":25.8592},{"date":"2020-08-13","close":25.92},{"date":"2020-08-14","close":25.98},{"date":"2020-08-17","close":25.959},{"date":"2020-08-18","close":26.0},{"date":"2020-08-19","close":26.06},{"date":"2020-08-20","close":26.04},{"date":"2020-08-21","close":26.04},{"date":"2020-08-24","close":25.885},{"date":"2020-08-25","close":26.04},{"date":"2020-08-26","close":26.24},{"date":"2020-08-27","close":26.3},{"date":"2020-08-28","close":26.46},{"date":"2020-08-31","close":26.0},{"date":"2020-09-01","close":25.9},{"date":"2020-09-02","close":25.89},{"date":"2020-09-03","close":25.587},{"date":"2020-09-04","close":25.7},{"date":"2020-09-08","close":25.42},{"date":"2020-09-09","close":25.71},{"date":"2020-09-10","close":26.07},{"date":"2020-09-11","close":26.21},{"date":"2020-09-14","close":26.33},{"date":"2020-09-15","close":26.354},{"date":"2020-09-16","close":26.09},{"date":"2020-09-17","close":26.3},{"date":"2020-09-18","close":26.3},{"date":"2020-09-21","close":26.3},{"date":"2020-09-22","close":26.39},{"date":"2020-09-23","close":26.16},{"date":"2020-09-24","close":26.12},{"date":"2020-09-25","close":26.44},{"date":"2020-09-28","close":26.98},{"date":"2020-09-29","close":27.01},{"date":"2020-09-30","close":27.42},{"date":"2020-10-01","close":27.4},{"date":"2020-10-02","close":27.3},{"date":"2020-10-05","close":27.57},{"date":"2020-10-06","close":27.03},{"date":"2020-10-07","close":27.2},{"date":"2020-10-08","close":27.32},{"date":"2020-10-09","close":27.32},{"date":"2020-10-12","close":27.45},{"date":"2020-10-13","close":27.34},{"date":"2020-10-14","close":27.68},{"date":"2020-10-15","close":27.51},{"date":"2020-10-16","close":27.69},{"date":"2020-10-19","close":27.49},{"date":"2020-10-20","close":27.43},{"date":"2020-10-21","close":27.0},{"date":"2020-10-22","close":27.37},{"date":"2020-10-23","close":27.44},{"date":"2020-10-26","close":27.16},{"date":"2020-10-27","close":27.16},{"date":"2020-10-28","close":26.99},{"date":"2020-10-29","close":27.02},{"date":"2020-10-30","close":27.15},{"date":"2020-11-02","close":27.02},{"date":"2020-11-03","close":27.55},{"date":"2020-11-04","close":27.72},{"date":"2020-11-05","close":27.51},{"date":"2020-11-06","close":27.46},{"date":"2020-11-09","close":27.66},{"date":"2020-11-10","close":27.78},{"date":"2020-11-11","close":27.87},{"date":"2020-11-12","close":27.9},{"date":"2020-11-13","close":27.96},{"date":"2020-11-16","close":28.11},{"date":"2020-11-17","close":28.26},{"date":"2020-11-18","close":28.22},{"date":"2020-11-19","close":28.39},{"date":"2020-11-20","close":28.46},{"date":"2020-11-23","close":28.37},{"date":"2020-11-24","close":28.37},{"date":"2020-11-25","close":28.43},{"date":"2020-11-27","close":28.44},{"date":"2020-11-30","close":28.28},{"date":"2020-12-01","close":28.28},{"date":"2020-12-02","close":28.22},{"date":"2020-12-03","close":28.71},{"date":"2020-12-04","close":28.75},{"date":"2020-12-07","close":28.39},{"date":"2020-12-08","close":28.52},{"date":"2020-12-09","close":28.6},{"date":"2020-12-10","close":28.2472},{"date":"2020-12-11","close":28.16},{"date":"2020-12-14","close":28.11},{"date":"2020-12-15","close":28.125},{"date":"2020-12-16","close":28.35},{"date":"2020-12-17","close":28.39},{"date":"2020-12-18","close":28.29},{"date":"2020-12-21","close":28.35},{"date":"2020-12-22","close":28.165},{"date":"2020-12-23","close":28.24},{"date":"2020-12-24","close":28.79},{"date":"2020-12-28","close":28.64},{"date":"2020-12-29","close":28.76},{"date":"2020-12-30","close":28.94},{"date":"2020-12-31","close":28.59},{"date":"2021-01-04","close":28.62},{"date":"2021-01-05","close":28.55},{"date":"2021-01-06","close":28.22},{"date":"2021-01-07","close":27.93},{"date":"2021-01-08","close":27.7},{"date":"2021-01-11","close":27.32},{"date":"2021-01-12","close":27.18},{"date":"2021-01-13","close":27.63},{"date":"2021-01-14","close":27.86},{"date":"2021-01-15","close":27.6},{"date":"2021-01-19","close":27.89},{"date":"2021-01-20","close":27.59},{"date":"2021-01-21","close":27.48},{"date":"2021-01-22","close":27.75},{"date":"2021-01-25","close":27.44},{"date":"2021-01-26","close":27.29},{"date":"2021-01-27","close":26.87},{"date":"2021-01-28","close":26.93},{"date":"2021-01-29","close":26.75},{"date":"2021-02-01","close":26.83},{"date":"2021-02-02","close":27.1325},{"date":"2021-02-03","close":26.8485},{"date":"2021-02-04","close":26.96},{"date":"2021-02-05","close":26.9},{"date":"2021-02-08","close":26.9},{"date":"2021-02-09","close":26.9},{"date":"2021-02-10","close":26.72},{"date":"2021-02-11","close":26.65},{"date":"2021-02-12","close":26.45},{"date":"2021-02-16","close":26.39},{"date":"2021-02-17","close":26.37},{"date":"2021-02-18","close":26.4728},{"date":"2021-02-19","close":26.58},{"date":"2021-02-22","close":26.49},{"date":"2021-02-23","close":26.5},{"date":"2021-02-24","close":26.1},{"date":"2021-02-25","close":25.9631},{"date":"2021-02-26","close":25.54},{"date":"2021-03-01","close":25.73},{"date":"2021-03-02","close":25.83},{"date":"2021-03-03","close":25.94},{"date":"2021-03-04","close":26.26},{"date":"2021-03-05","close":26.36},{"date":"2021-03-08","close":26.68},{"date":"2021-03-09","close":26.98},{"date":"2021-03-10","close":27.1104},{"date":"2021-03-11","close":27.21},{"date":"2021-03-12","close":27.2},{"date":"2021-03-15","close":27.445},{"date":"2021-03-16","close":27.6252},{"date":"2021-03-17","close":27.55},{"date":"2021-03-18","close":27.26},{"date":"2021-03-19","close":27.54},{"date":"2021-03-22","close":27.67},{"date":"2021-03-23","close":27.8},{"date":"2021-03-24","close":27.84},{"date":"2021-03-25","close":28.08},{"date":"2021-03-26","close":27.93},{"date":"2021-03-29","close":28.0},{"date":"2021-03-30","close":28.03},{"date":"2021-03-31","close":28.18},{"date":"2021-04-01","close":28.23},{"date":"2021-04-05","close":28.39},{"date":"2021-04-06","close":28.45},{"date":"2021-04-07","close":28.26},{"date":"2021-04-08","close":28.53},{"date":"2021-04-09","close":28.66},{"date":"2021-04-12","close":28.73},{"date":"2021-04-13","close":28.68},{"date":"2021-04-14","close":28.65},{"date":"2021-04-15","close":28.6671},{"date":"2021-04-16","close":28.85},{"date":"2021-04-19","close":28.721},{"date":"2021-04-20","close":28.77},{"date":"2021-04-21","close":28.5364},{"date":"2021-04-22","close":28.5},{"date":"2021-04-23","close":28.67},{"date":"2021-04-26","close":28.465},{"date":"2021-04-27","close":28.09},{"date":"2021-04-28","close":27.89},{"date":"2021-04-29","close":27.92},{"date":"2021-04-30","close":28.42},{"date":"2021-05-03","close":28.275},{"date":"2021-05-04","close":28.58},{"date":"2021-05-05","close":28.5308},{"date":"2021-05-06","close":28.6252},{"date":"2021-05-07","close":28.6239},{"date":"2021-05-10","close":28.61},{"date":"2021-05-11","close":28.155},{"date":"2021-05-12","close":27.57},{"date":"2021-05-13","close":27.66},{"date":"2021-05-14","close":27.95},{"date":"2021-05-17","close":27.68},{"date":"2021-05-18","close":27.83},{"date":"2021-05-19","close":27.95},{"date":"2021-05-20","close":27.96},{"date":"2021-05-21","close":28.02},{"date":"2021-05-24","close":28.34},{"date":"2021-05-25","close":28.155},{"date":"2021-05-26","close":28.06},{"date":"2021-05-27","close":28.31},{"date":"2021-05-28","close":28.14},{"date":"2021-06-01","close":28.5149},{"date":"2021-06-02","close":28.77},{"date":"2021-06-03","close":28.74},{"date":"2021-06-04","close":28.87},{"date":"2021-06-07","close":28.81},{"date":"2021-06-08","close":28.68},{"date":"2021-06-09","close":28.83},{"date":"2021-06-10","close":28.45},{"date":"2021-06-11","close":28.5913},{"date":"2021-06-14","close":28.9},{"date":"2021-06-15","close":28.37},{"date":"2021-06-16","close":28.6881},{"date":"2021-06-17","close":28.682},{"date":"2021-06-18","close":28.7},{"date":"2021-06-21","close":28.695},{"date":"2021-06-22","close":28.85},{"date":"2021-06-23","close":28.8},{"date":"2021-06-24","close":28.66},{"date":"2021-06-25","close":28.66},{"date":"2021-06-28","close":28.4301},{"date":"2021-06-29","close":28.63},{"date":"2021-06-30","close":28.95},{"date":"2021-07-01","close":28.52},{"date":"2021-07-02","close":28.62},{"date":"2021-07-06","close":28.65},{"date":"2021-07-07","close":28.27},{"date":"2021-07-08","close":28.28},{"date":"2021-07-09","close":28.17},{"date":"2021-07-12","close":28.21},{"date":"2021-07-13","close":28.05},{"date":"2021-07-14","close":27.82},{"date":"2021-07-15","close":27.96},{"date":"2021-07-16","close":27.97},{"date":"2021-07-19","close":27.83},{"date":"2021-07-20","close":28.02},{"date":"2021-07-21","close":27.88},{"date":"2021-07-22","close":27.96},{"date":"2021-07-23","close":27.95},{"date":"2021-07-26","close":27.81},{"date":"2021-07-27","close":27.76},{"date":"2021-07-28","close":27.41},{"date":"2021-07-29","close":27.66},{"date":"2021-07-30","close":27.77},{"date":"2021-08-02","close":27.97},{"date":"2021-08-03","close":27.94},{"date":"2021-08-04","close":27.91},{"date":"2021-08-05","close":27.9},{"date":"2021-08-06","close":28.15},{"date":"2021-08-09","close":27.84},{"date":"2021-08-10","close":27.6},{"date":"2021-08-11","close":27.5737},{"date":"2021-08-12","close":27.7},{"date":"2021-08-13","close":27.81},{"date":"2021-08-16","close":27.91},{"date":"2021-08-17","close":27.7499},{"date":"2021-08-18","close":27.6932},{"date":"2021-08-19","close":27.75},{"date":"2021-08-20","close":27.87},{"date":"2021-08-23","close":27.91},{"date":"2021-08-24","close":27.88},{"date":"2021-08-25","close":27.82},{"date":"2021-08-26","close":27.7112},{"date":"2021-08-27","close":27.76},{"date":"2021-08-30","close":27.66},{"date":"2021-08-31","close":27.55},{"date":"2021-09-01","close":27.45},{"date":"2021-09-02","close":27.6},{"date":"2021-09-03","close":27.48},{"date":"2021-09-07","close":27.41},{"date":"2021-09-08","close":27.13},{"date":"2021-09-09","close":27.35},{"date":"2021-09-10","close":27.35},{"date":"2021-09-13","close":27.3},{"date":"2021-09-14","close":27.2},{"date":"2021-09-15","close":27.2801},{"date":"2021-09-16","close":27.43},{"date":"2021-09-17","close":27.4772},{"date":"2021-09-20","close":27.24},{"date":"2021-09-21","close":27.22},{"date":"2021-09-22","close":27.51},{"date":"2021-09-23","close":27.1521},{"date":"2021-09-24","close":27.01},{"date":"2021-09-27","close":26.88},{"date":"2021-09-28","close":26.63},{"date":"2021-09-29","close":26.97},{"date":"2021-09-30","close":26.57},{"date":"2021-10-01","close":26.65},{"date":"2021-10-04","close":26.44},{"date":"2021-10-05","close":26.26},{"date":"2021-10-06","close":26.37},{"date":"2021-10-07","close":26.4554},{"date":"2021-10-08","close":26.53},{"date":"2021-10-11","close":26.61},{"date":"2021-10-12","close":26.81},{"date":"2021-10-13","close":27.11},{"date":"2021-10-14","close":27.11},{"date":"2021-10-15","close":26.97},{"date":"2021-10-18","close":27.05},{"date":"2021-10-19","close":26.97},{"date":"2021-10-20","close":26.99},{"date":"2021-10-21","close":27.0823},{"date":"2021-10-22","close":27.05},{"date":"2021-10-25","close":27.1},{"date":"2021-10-26","close":27.2},{"date":"2021-10-27","close":27.0953},{"date":"2021-10-28","close":27.0499},{"date":"2021-10-29","close":27.071},{"date":"2021-11-01","close":27.2},{"date":"2021-11-02","close":27.28},{"date":"2021-11-03","close":27.241},{"date":"2021-11-04","close":27.35},{"date":"2021-11-05","close":27.48},{"date":"2021-11-08","close":27.49},{"date":"2021-11-09","close":27.4939},{"date":"2021-11-10","close":27.2121},{"date":"2021-11-11","close":27.02},{"date":"2021-11-12","close":27.05},{"date":"2021-11-15","close":27.03},{"date":"2021-11-16","close":27.03},{"date":"2021-11-17","close":27.205},{"date":"2021-11-18","close":27.03},{"date":"2021-11-19","close":27.02},{"date":"2021-11-22","close":27.02},{"date":"2021-11-23","close":26.9},{"date":"2021-11-24","close":26.901},{"date":"2021-11-26","close":26.86},{"date":"2021-11-29","close":27.06},{"date":"2021-11-30","close":26.65},{"date":"2021-12-01","close":26.35},{"date":"2021-12-02","close":26.9968},{"date":"2021-12-03","close":27.1},{"date":"2021-12-06","close":26.9003},{"date":"2021-12-07","close":27.25},{"date":"2021-12-08","close":26.87},{"date":"2021-12-09","close":26.91},{"date":"2021-12-10","close":26.9658},{"date":"2021-12-13","close":26.9},{"date":"2021-12-14","close":26.78},{"date":"2021-12-15","close":26.85},{"date":"2021-12-16","close":26.7901},{"date":"2021-12-17","close":26.905},{"date":"2021-12-20","close":26.96},{"date":"2021-12-21","close":27.0379},{"date":"2021-12-22","close":27.15},{"date":"2021-12-23","close":26.8701},{"date":"2021-12-27","close":27.015},{"date":"2021-12-28","close":26.895},{"date":"2021-12-29","close":26.925},{"date":"2021-12-30","close":27.1},{"date":"2021-12-31","close":27.46},{"date":"2022-01-03","close":27.0384},{"date":"2022-01-04","close":26.71},{"date":"2022-01-05","close":26.43},{"date":"2022-01-06","close":26.72},{"date":"2022-01-07","close":26.96},{"date":"2022-01-10","close":26.95},{"date":"2022-01-11","close":26.9},{"date":"2022-01-12","close":26.9},{"date":"2022-01-13","close":27.18},{"date":"2022-01-14","close":26.78},{"date":"2022-01-18","close":26.6},{"date":"2022-01-19","close":26.49},{"date":"2022-01-20","close":26.45},{"date":"2022-01-21","close":26.4852},{"date":"2022-01-24","close":26.2817},{"date":"2022-01-25","close":26.3562},{"date":"2022-01-26","close":26.1},{"date":"2022-01-27","close":25.82},{"date":"2022-01-28","close":25.73},{"date":"2022-01-31","close":25.84},{"date":"2022-02-01","close":26.15},{"date":"2022-02-02","close":26.0},{"date":"2022-02-03","close":25.88},{"date":"2022-02-04","close":25.88},{"date":"2022-02-07","close":25.98},{"date":"2022-02-08","close":25.8998},{"date":"2022-02-09","close":25.98},{"date":"2022-02-10","close":25.735},{"date":"2022-02-11","close":25.05},{"date":"2022-02-14","close":25.16},{"date":"2022-02-15","close":25.31},{"date":"2022-02-16","close":25.45},{"date":"2022-02-17","close":25.43},{"date":"2022-02-18","close":25.41},{"date":"2022-02-22","close":25.08},{"date":"2022-02-23","close":24.9},{"date":"2022-02-24","close":25.02},{"date":"2022-02-25","close":25.45},{"date":"2022-02-28","close":25.37},{"date":"2022-03-01","close":25.39},{"date":"2022-03-02","close":25.39},{"date":"2022-03-03","close":25.22},{"date":"2022-03-04","close":25.0},{"date":"2022-03-07","close":24.95},{"date":"2022-03-08","close":25.16},{"date":"2022-03-09","close":25.02},{"date":"2022-03-10","close":24.8008},{"date":"2022-03-11","close":24.73},{"date":"2022-03-14","close":24.36},{"date":"2022-03-15","close":24.47},{"date":"2022-03-16","close":24.61},{"date":"2022-03-17","close":25.13},{"date":"2022-03-18","close":25.13},{"date":"2022-03-21","close":25.14},{"date":"2022-03-22","close":25.01},{"date":"2022-03-23","close":24.97},{"date":"2022-03-24","close":25.0},{"date":"2022-03-25","close":24.5},{"date":"2022-03-28","close":24.78},{"date":"2022-03-29","close":25.29},{"date":"2022-03-30","close":25.2541},{"date":"2022-03-31","close":25.585},{"date":"2022-04-01","close":25.9},{"date":"2022-04-04","close":25.67},{"date":"2022-04-05","close":25.3002},{"date":"2022-04-06","close":25.09},{"date":"2022-04-07","close":25.01},{"date":"2022-04-08","close":24.68},{"date":"2022-04-11","close":24.5},{"date":"2022-04-12","close":24.0923},{"date":"2022-04-13","close":24.06},{"date":"2022-04-14","close":23.65},{"date":"2022-04-18","close":24.1573},{"date":"2022-04-19","close":24.28},{"date":"2022-04-20","close":24.3099},{"date":"2022-04-21","close":24.0116},{"date":"2022-04-22","close":24.1},{"date":"2022-04-25","close":24.35},{"date":"2022-04-26","close":24.1448},{"date":"2022-04-27","close":24.16},{"date":"2022-04-28","close":24.45},{"date":"2022-04-29","close":24.22},{"date":"2022-05-02","close":24.37},{"date":"2022-05-03","close":24.1},{"date":"2022-05-04","close":24.47},{"date":"2022-05-05","close":24.15},{"date":"2022-05-06","close":24.18},{"date":"2022-05-09","close":24.5061},{"date":"2022-05-10","close":23.7317},{"date":"2022-05-11","close":23.43},{"date":"2022-05-12","close":23.4655},{"date":"2022-05-13","close":23.5713},{"date":"2022-05-16","close":23.34},{"date":"2022-05-17","close":23.23},{"date":"2022-05-18","close":22.8999},{"date":"2022-05-19","close":23.1009},{"date":"2022-05-20","close":22.8805},{"date":"2022-05-23","close":23.05},{"date":"2022-05-24","close":23.03},{"date":"2022-05-25","close":23.46},{"date":"2022-05-26","close":23.835},{"date":"2022-05-27","close":24.09},{"date":"2022-05-31","close":23.78},{"date":"2022-06-01","close":23.48},{"date":"2022-06-02","close":23.48},{"date":"2022-06-03","close":23.645},{"date":"2022-06-06","close":23.43},{"date":"2022-06-07","close":23.49},{"date":"2022-06-08","close":23.5644},{"date":"2022-06-09","close":23.3342},{"date":"2022-06-10","close":22.61},{"date":"2022-06-13","close":21.76},{"date":"2022-06-14","close":21.34},{"date":"2022-06-15","close":21.528},{"date":"2022-06-16","close":21.21},{"date":"2022-06-17","close":21.68},{"date":"2022-06-21","close":22.1},{"date":"2022-06-22","close":22.2},{"date":"2022-06-23","close":22.4},{"date":"2022-06-24","close":22.6},{"date":"2022-06-27","close":22.645},{"date":"2022-06-28","close":22.5833},{"date":"2022-06-29","close":22.86},{"date":"2022-06-30","close":22.775},{"date":"2022-07-01","close":22.67},{"date":"2022-07-05","close":22.68},{"date":"2022-07-06","close":22.9258},{"date":"2022-07-07","close":22.83},{"date":"2022-07-08","close":23.04},{"date":"2022-07-11","close":23.42},{"date":"2022-07-12","close":23.87},{"date":"2022-07-13","close":23.8954},{"date":"2022-07-14","close":23.82},{"date":"2022-07-15","close":24.03},{"date":"2022-07-18","close":23.97},{"date":"2022-07-19","close":24.37},{"date":"2022-07-20","close":24.781},{"date":"2022-07-21","close":24.94},{"date":"2022-07-22","close":25.21},{"date":"2022-07-25","close":25.29},{"date":"2022-07-26","close":25.11},{"date":"2022-07-27","close":25.25},{"date":"2022-07-28","close":25.1},{"date":"2022-07-29","close":25.14},{"date":"2022-08-01","close":25.6},{"date":"2022-08-02","close":25.22},{"date":"2022-08-03","close":25.35},{"date":"2022-08-04","close":25.25},{"date":"2022-08-05","close":25.1483},{"date":"2022-08-08","close":24.9999},{"date":"2022-08-09","close":24.74},{"date":"2022-08-10","close":24.68},{"date":"2022-08-11","close":25.0},{"date":"2022-08-12","close":24.9644},{"date":"2022-08-15","close":25.12},{"date":"2022-08-16","close":25.26},{"date":"2022-08-17","close":24.75},{"date":"2022-08-18","close":24.9488},{"date":"2022-08-19","close":24.45},{"date":"2022-08-22","close":24.78},{"date":"2022-08-23","close":24.17},{"date":"2022-08-24","close":23.9301},{"date":"2022-08-25","close":24.45},{"date":"2022-08-26","close":24.2122},{"date":"2022-08-29","close":24.28},{"date":"2022-08-30","close":23.885},{"date":"2022-08-31","close":23.15},{"date":"2022-09-01","close":22.71},{"date":"2022-09-02","close":22.6},{"date":"2022-09-06","close":22.41},{"date":"2022-09-07","close":22.35},{"date":"2022-09-08","close":22.1},{"date":"2022-09-09","close":22.32},{"date":"2022-09-12","close":23.0551},{"date":"2022-09-13","close":22.73},{"date":"2022-09-14","close":23.08},{"date":"2022-09-15","close":23.08},{"date":"2022-09-16","close":23.2625},{"date":"2022-09-19","close":23.46},{"date":"2022-09-20","close":23.45},{"date":"2022-09-21","close":23.53},{"date":"2022-09-22","close":24.0},{"date":"2022-09-23","close":24.08},{"date":"2022-09-26","close":23.68},{"date":"2022-09-27","close":23.99},{"date":"2022-09-28","close":24.44},{"date":"2022-09-29","close":24.12},{"date":"2022-09-30","close":24.3},{"date":"2022-10-03","close":23.47},{"date":"2022-10-04","close":24.14},{"date":"2022-10-05","close":24.11},{"date":"2022-10-06","close":23.99},{"date":"2022-10-07","close":23.77},{"date":"2022-10-10","close":23.53},{"date":"2022-10-11","close":23.51},{"date":"2022-10-12","close":23.28},{"date":"2022-10-13","close":23.23},{"date":"2022-10-14","close":23.4},{"date":"2022-10-17","close":23.24},{"date":"2022-10-18","close":23.37},{"date":"2022-10-19","close":23.29},{"date":"2022-10-20","close":23.0},{"date":"2022-10-21","close":22.8},{"date":"2022-10-24","close":22.98},{"date":"2022-10-25","close":22.8515},{"date":"2022-10-26","close":23.06},{"date":"2022-10-27","close":23.11},{"date":"2022-10-28","close":23.23},{"date":"2022-10-31","close":23.07},{"date":"2022-11-01","close":23.0},{"date":"2022-11-02","close":22.53},{"date":"2022-11-03","close":22.46},{"date":"2022-11-04","close":22.205},{"date":"2022-11-07","close":22.06},{"date":"2022-11-08","close":22.1075},{"date":"2022-11-09","close":21.4435},{"date":"2022-11-10","close":22.02},{"date":"2022-11-11","close":22.6499},{"date":"2022-11-14","close":22.105},{"date":"2022-11-15","close":22.2765},{"date":"2022-11-16","close":22.45},{"date":"2022-11-17","close":22.43},{"date":"2022-11-18","close":22.6},{"date":"2022-11-21","close":22.08},{"date":"2022-11-22","close":22.04},{"date":"2022-11-23","close":21.64},{"date":"2022-11-25","close":21.86},{"date":"2022-11-28","close":21.78},{"date":"2022-11-29","close":21.53},{"date":"2022-11-30","close":21.58},{"date":"2022-12-01","close":21.93},{"date":"2022-12-02","close":22.08},{"date":"2022-12-05","close":21.88},{"date":"2022-12-06","close":21.63},{"date":"2022-12-07","close":22.05},{"date":"2022-12-08","close":22.29},{"date":"2022-12-09","close":21.95},{"date":"2022-12-12","close":21.76},{"date":"2022-12-13","close":22.05},{"date":"2022-12-14","close":22.09},{"date":"2022-12-15","close":21.87},{"date":"2022-12-16","close":22.08},{"date":"2022-12-19","close":21.99},{"date":"2022-12-20","close":21.66},{"date":"2022-12-21","close":21.72},{"date":"2022-12-22","close":21.2},{"date":"2022-12-23","close":21.5031},{"date":"2022-12-27","close":20.89},{"date":"2022-12-28","close":20.77},{"date":"2022-12-29","close":20.63},{"date":"2022-12-30","close":20.51},{"date":"2023-01-03","close":21.0159},{"date":"2023-01-04","close":21.335},{"date":"2023-01-05","close":21.61},{"date":"2023-01-06","close":22.2127},{"date":"2023-01-09","close":22.34},{"date":"2023-01-10","close":22.34},{"date":"2023-01-11","close":22.513},{"date":"2023-01-12","close":22.7},{"date":"2023-01-13","close":23.1099},{"date":"2023-01-17","close":23.38},{"date":"2023-01-18","close":23.81},{"date":"2023-01-19","close":23.6101},{"date":"2023-01-20","close":24.02},{"date":"2023-01-23","close":24.3605},{"date":"2023-01-24","close":24.34},{"date":"2023-01-25","close":24.67},{"date":"2023-01-26","close":24.51},{"date":"2023-01-27","close":24.06},{"date":"2023-01-30","close":24.5},{"date":"2023-01-31","close":24.56},{"date":"2023-02-01","close":24.7},{"date":"2023-02-02","close":25.16},{"date":"2023-02-03","close":24.7802},{"date":"2023-02-06","close":24.345},{"date":"2023-02-07","close":24.0},{"date":"2023-02-08","close":23.36},{"date":"2023-02-09","close":23.41},{"date":"2023-02-10","close":23.32},{"date":"2023-02-13","close":23.64},{"date":"2023-02-14","close":23.94},{"date":"2023-02-15","close":24.05},{"date":"2023-02-16","close":24.0},{"date":"2023-02-17","close":23.52},{"date":"2023-02-21","close":22.74},{"date":"2023-02-22","close":22.67},{"date":"2023-02-23","close":22.99},{"date":"2023-02-24","close":22.75},{"date":"2023-02-27","close":23.06},{"date":"2023-02-28","close":22.96},{"date":"2023-03-01","close":22.76},{"date":"2023-03-02","close":22.84},{"date":"2023-03-03","close":23.01},{"date":"2023-03-06","close":23.17},{"date":"2023-03-07","close":22.9579},{"date":"2023-03-08","close":23.16},{"date":"2023-03-09","close":22.6},{"date":"2023-03-10","close":21.97},{"date":"2023-03-13","close":20.5999},{"date":"2023-03-14","close":21.5},{"date":"2023-03-15","close":20.38},{"date":"2023-03-16","close":20.19},{"date":"2023-03-17","close":19.1},{"date":"2023-03-20","close":18.6576},{"date":"2023-03-21","close":18.85},{"date":"2023-03-22","close":18.02},{"date":"2023-03-23","close":17.9},{"date":"2023-03-24","close":18.0},{"date":"2023-03-27","close":18.26},{"date":"2023-03-28","close":18.45},{"date":"2023-03-29","close":18.86},{"date":"2023-03-30","close":18.76},{"date":"2023-03-31","close":19.46},{"date":"2023-04-03","close":19.45},{"date":"2023-04-04","close":18.99},{"date":"2023-04-05","close":18.61},{"date":"2023-04-06","close":19.13},{"date":"2023-04-10","close":18.9638},{"date":"2023-04-11","close":19.13},{"date":"2023-04-12","close":19.11},{"date":"2023-04-13","close":19.78},{"date":"2023-04-14","close":20.23},{"date":"2023-04-17","close":20.69},{"date":"2023-04-18","close":20.36},{"date":"2023-04-19","close":20.0},{"date":"2023-04-20","close":19.84},{"date":"2023-04-21","close":19.95},{"date":"2023-04-24","close":19.99},{"date":"2023-04-25","close":19.39},{"date":"2023-04-26","close":19.49},{"date":"2023-04-27","close":19.89},{"date":"2023-04-28","close":20.2},{"date":"2023-05-01","close":19.44},{"date":"2023-05-02","close":18.11},{"date":"2023-05-03","close":17.23},{"date":"2023-05-04","close":15.52},{"date":"2023-05-05","close":15.9},{"date":"2023-05-08","close":15.76},{"date":"2023-05-09","close":15.2},{"date":"2023-05-10","close":15.09},{"date":"2023-05-11","close":14.95},{"date":"2023-05-12","close":14.88},{"date":"2023-05-15","close":15.2},{"date":"2023-05-16","close":15.0},{"date":"2023-05-17","close":15.45},{"date":"2023-05-18","close":15.74},{"date":"2023-05-19","close":15.47},{"date":"2023-05-22","close":15.82},{"date":"2023-05-23","close":15.76},{"date":"2023-05-24","close":15.48},{"date":"2023-05-25","close":15.62},{"date":"2023-05-26","close":15.7},{"date":"2023-05-30","close":15.51},{"date":"2023-05-31","close":15.12},{"date":"2023-06-01","close":15.3},{"date":"2023-06-02","close":15.78},{"date":"2023-06-05","close":15.83},{"date":"2023-06-06","close":16.3},{"date":"2023-06-07","close":16.4},{"date":"2023-06-08","close":16.3},{"date":"2023-06-09","close":16.21},{"date":"2023-06-12","close":15.99},{"date":"2023-06-13","close":16.05},{"date":"2023-06-14","close":15.72},{"date":"2023-06-15","close":15.65},{"date":"2023-06-16","close":15.65},{"date":"2023-06-20","close":15.6},{"date":"2023-06-21","close":15.68},{"date":"2023-06-22","close":15.44},{"date":"2023-06-23","close":15.35},{"date":"2023-06-26","close":15.6},{"date":"2023-06-27","close":15.55},{"date":"2023-06-28","close":15.55},{"date":"2023-06-29","close":15.51},{"date":"2023-06-30","close":15.78},{"date":"2023-07-03","close":16.25},{"date":"2023-07-05","close":16.05},{"date":"2023-07-06","close":15.81},{"date":"2023-07-07","close":15.82},{"date":"2023-07-10","close":15.88},{"date":"2023-07-11","close":15.92},{"date":"2023-07-12","close":16.22},{"date":"2023-07-13","close":16.32},{"date":"2023-07-14","close":16.22},{"date":"2023-07-17","close":16.18},{"date":"2023-07-18","close":16.37},{"date":"2023-07-19","close":16.75},{"date":"2023-07-20","close":16.4},{"date":"2023-07-21","close":16.5999},{"date":"2023-07-24","close":16.96},{"date":"2023-07-25","close":16.96},{"date":"2023-07-26","close":17.37},{"date":"2023-07-27","close":17.42},{"date":"2023-07-28","close":17.61},{"date":"2023-07-31","close":17.7},{"date":"2023-08-01","close":17.51},{"date":"2023-08-02","close":17.35},{"date":"2023-08-03","close":17.11},{"date":"2023-08-04","close":17.32},{"date":"2023-08-07","close":17.57},{"date":"2023-08-08","close":17.35},{"date":"2023-08-09","close":17.1},{"date":"2023-08-10","close":16.98},{"date":"2023-08-11","close":16.94},{"date":"2023-08-14","close":16.82},{"date":"2023-08-15","close":16.66},{"date":"2023-08-16","close":16.41},{"date":"2023-08-17","close":16.39},{"date":"2023-08-18","close":16.25},{"date":"2023-08-21","close":16.02},{"date":"2023-08-22","close":15.69},{"date":"2023-08-23","close":16.0},{"date":"2023-08-24","close":16.28},{"date":"2023-08-25","close":16.45},{"date":"2023-08-28","close":16.97},{"date":"2023-08-29","close":16.82},{"date":"2023-08-30","close":17.31},{"date":"2023-08-31","close":16.64},{"date":"2023-09-01","close":16.815},{"date":"2023-09-05","close":16.59},{"date":"2023-09-06","close":16.5574},{"date":"2023-09-07","close":16.7},{"date":"2023-09-08","close":16.7},{"date":"2023-09-11","close":16.69},{"date":"2023-09-12","close":16.68},{"date":"2023-09-13","close":16.68},{"date":"2023-09-14","close":16.74},{"date":"2023-09-15","close":16.66},{"date":"2023-09-18","close":16.66},{"date":"2023-09-19","close":16.55},{"date":"2023-09-20","close":16.55},{"date":"2023-09-21","close":16.3},{"date":"2023-09-22","close":16.4},{"date":"2023-09-25","close":16.22},{"date":"2023-09-26","close":15.68},{"date":"2023-09-27","close":15.73},{"date":"2023-09-28","close":16.3564},{"date":"2023-09-29","close":16.7},{"date":"2023-10-02","close":16.8},{"date":"2023-10-03","close":16.55},{"date":"2023-10-04","close":16.6},{"date":"2023-10-05","close":16.45},{"date":"2023-10-06","close":16.4},{"date":"2023-10-09","close":16.27},{"date":"2023-10-10","close":16.43},{"date":"2023-10-11","close":16.64},{"date":"2023-10-12","close":16.51},{"date":"2023-10-13","close":16.51},{"date":"2023-10-16","close":16.55},{"date":"2023-10-17","close":16.531},{"date":"2023-10-18","close":16.4},{"date":"2023-10-19","close":16.4},{"date":"2023-10-20","close":16.31},{"date":"2023-10-23","close":16.35},{"date":"2023-10-24","close":16.91},{"date":"2023-10-25","close":16.55},{"date":"2023-10-26","close":16.7},{"date":"2023-10-27","close":16.6},{"date":"2023-10-30","close":16.5399},{"date":"2023-10-31","close":16.71},{"date":"2023-11-01","close":17.0},{"date":"2023-11-02","close":17.5},{"date":"2023-11-03","close":17.84},{"date":"2023-11-06","close":17.84},{"date":"2023-11-07","close":17.65},{"date":"2023-11-08","close":17.7},{"date":"2023-11-09","close":17.37},{"date":"2023-11-10","close":17.4},{"date":"2023-11-13","close":17.47},{"date":"2023-11-14","close":17.35},{"date":"2023-11-15","close":17.37},{"date":"2023-11-16","close":17.42},{"date":"2023-11-17","close":17.55},{"date":"2023-11-20","close":17.46},{"date":"2023-11-21","close":17.43},{"date":"2023-11-22","close":17.4499},{"date":"2023-11-24","close":17.4},{"date":"2023-11-27","close":17.25},{"date":"2023-11-28","close":17.48},{"date":"2023-11-29","close":17.805},{"date":"2023-11-30","close":17.26},{"date":"2023-12-01","close":17.3901},{"date":"2023-12-04","close":17.62},{"date":"2023-12-05","close":18.0553},{"date":"2023-12-06","close":18.1399},{"date":"2023-12-07","close":18.48},{"date":"2023-12-08","close":18.0201},{"date":"2023-12-11","close":18.05},{"date":"2023-12-12","close":18.24},{"date":"2023-12-13","close":18.9},{"date":"2023-12-14","close":19.77},{"date":"2023-12-15","close":19.5301},{"date":"2023-12-18","close":19.5},{"date":"2023-12-19","close":19.75},{"date":"2023-12-20","close":19.79},{"date":"2023-12-21","close":19.95},{"date":"2023-12-22","close":19.7541},{"date":"2023-12-26","close":19.75},{"date":"2023-12-27","close":20.06},{"date":"2023-12-28","close":20.11},{"date":"2023-12-29","close":20.0},{"date":"2024-01-02","close":19.8014},{"date":"2024-01-03","close":19.75},{"date":"2024-01-04","close":19.875},{"date":"2024-01-05","close":19.72},{"date":"2024-01-08","close":19.86},{"date":"2024-01-09","close":19.81},{"date":"2024-01-10","close":19.9},{"date":"2024-01-11","close":19.68},{"date":"2024-01-12","close":19.72},{"date":"2024-01-16","close":19.68},{"date":"2024-01-17","close":19.62},{"date":"2024-01-18","close":19.7492},{"date":"2024-01-19","close":19.79},{"date":"2024-01-22","close":20.11},{"date":"2024-01-23","close":20.16},{"date":"2024-01-24","close":20.14},{"date":"2024-01-25","close":20.39},{"date":"2024-01-26","close":20.39},{"date":"2024-01-29","close":20.36},{"date":"2024-01-30","close":20.46},{"date":"2024-01-31","close":20.17},{"date":"2024-02-01","close":19.98},{"date":"2024-02-02","close":19.91},{"date":"2024-02-05","close":19.7994},{"date":"2024-02-06","close":19.5435},{"date":"2024-02-07","close":19.055},{"date":"2024-02-08","close":19.255},{"date":"2024-02-09","close":19.48},{"date":"2024-02-12","close":19.57},{"date":"2024-02-13","close":19.33},{"date":"2024-02-14","close":19.33},{"date":"2024-02-15","close":19.5299},{"date":"2024-02-16","close":19.4833},{"date":"2024-02-20","close":19.35},{"date":"2024-02-21","close":19.35},{"date":"2024-02-22","close":19.56},{"date":"2024-02-23","close":20.35},{"date":"2024-02-26","close":20.2},{"date":"2024-02-27","close":20.02},{"date":"2024-02-28","close":20.44},{"date":"2024-02-29","close":20.58},{"date":"2024-03-01","close":20.1397},{"date":"2024-03-04","close":19.91},{"date":"2024-03-05","close":19.42},{"date":"2024-03-06","close":19.48},{"date":"2024-03-07","close":19.76},{"date":"2024-03-08","close":19.695},{"date":"2024-03-11","close":19.551},{"date":"2024-03-12","close":19.95},{"date":"2024-03-13","close":19.82},{"date":"2024-03-14","close":19.41},{"date":"2024-03-15","close":19.4501},{"date":"2024-03-18","close":19.71},{"date":"2024-03-19","close":19.68},{"date":"2024-03-20","close":19.46},{"date":"2024-03-21","close":20.01},{"date":"2024-03-22","close":20.1399},{"date":"2024-03-25","close":20.0599},{"date":"2024-03-26","close":20.09},{"date":"2024-03-27","close":19.8242},{"date":"2024-03-28","close":20.1},{"date":"2024-04-01","close":20.19},{"date":"2024-04-02","close":20.16},{"date":"2024-04-03","close":20.05},{"date":"2024-04-04","close":20.27},{"date":"2024-04-05","close":20.2206},{"date":"2024-04-08","close":20.02},{"date":"2024-04-09","close":20.0101},{"date":"2024-04-10","close":19.52},{"date":"2024-04-11","close":19.4},{"date":"2024-04-12","close":19.5928},{"date":"2024-04-15","close":19.1345},{"date":"2024-04-16","close":19.2},{"date":"2024-04-17","close":19.06},{"date":"2024-04-18","close":18.88},{"date":"2024-04-19","close":18.68},{"date":"2024-04-22","close":19.06},{"date":"2024-04-23","close":19.41},{"date":"2024-04-24","close":19.3},{"date":"2024-04-25","close":19.12},{"date":"2024-04-26","close":19.09},{"date":"2024-04-29","close":19.05},{"date":"2024-04-30","close":18.89},{"date":"2024-05-01","close":19.19},{"date":"2024-05-02","close":19.15},{"date":"2024-05-03","close":19.4},{"date":"2024-05-06","close":19.58},{"date":"2024-05-07","close":19.85},{"date":"2024-05-08","close":19.61},{"date":"2024-05-09","close":19.71},{"date":"2024-05-10","close":20.08},{"date":"2024-05-13","close":20.04},{"date":"2024-05-14","close":20.16},{"date":"2024-05-15","close":20.225},{"date":"2024-05-16","close":20.17},{"date":"2024-05-17","close":19.99},{"date":"2024-05-20","close":20.01},{"date":"2024-05-21","close":19.94},{"date":"2024-05-22","close":20.3533},{"date":"2024-05-23","close":20.0999},{"date":"2024-05-24","close":20.23},{"date":"2024-05-28","close":19.975},{"date":"2024-05-29","close":19.6644},{"date":"2024-05-30","close":19.88},{"date":"2024-05-31","close":19.67},{"date":"2024-06-03","close":19.34},{"date":"2024-06-04","close":19.51},{"date":"2024-06-05","close":19.6178},{"date":"2024-06-06","close":19.71},{"date":"2024-06-07","close":19.6},{"date":"2024-06-10","close":19.47},{"date":"2024-06-11","close":19.45},{"date":"2024-06-12","close":19.3768},{"date":"2024-06-13","close":19.245},{"date":"2024-06-14","close":19.3},{"date":"2024-06-17","close":19.2254},{"date":"2024-06-18","close":19.35},{"date":"2024-06-20","close":19.35},{"date":"2024-06-21","close":19.305},{"date":"2024-06-24","close":19.39},{"date":"2024-06-25","close":19.2749},{"date":"2024-06-26","close":19.25},{"date":"2024-06-27","close":18.9041},{"date":"2024-06-28","close":19.07},{"date":"2024-07-01","close":19.0},{"date":"2024-07-02","close":18.9235},{"date":"2024-07-03","close":19.362},{"date":"2024-07-05","close":19.362},{"date":"2024-07-08","close":19.1901},{"date":"2024-07-09","close":19.18},{"date":"2024-07-10","close":19.0},{"date":"2024-07-11","close":19.5},{"date":"2024-07-12","close":19.89},{"date":"2024-07-15","close":19.88},{"date":"2024-07-16","close":19.98},{"date":"2024-07-17","close":19.8865},{"date":"2024-07-18","close":19.825},{"date":"2024-07-19","close":19.81},{"date":"2024-07-22","close":19.96},{"date":"2024-07-23","close":20.1},{"date":"2024-07-24","close":19.81},{"date":"2024-07-25","close":20.1},{"date":"2024-07-26","close":20.15},{"date":"2024-07-29","close":20.15},{"date":"2024-07-30","close":20.4699},{"date":"2024-07-31","close":20.32},{"date":"2024-08-01","close":20.3},{"date":"2024-08-02","close":20.25},{"date":"2024-08-05","close":20.0},{"date":"2024-08-06","close":20.0},{"date":"2024-08-07","close":20.2},{"date":"2024-08-08","close":20.11},{"date":"2024-08-09","close":19.8},{"date":"2024-08-12","close":19.89},{"date":"2024-08-13","close":19.8026},{"date":"2024-08-14","close":19.8441},{"date":"2024-08-15","close":20.01},{"date":"2024-08-16","close":20.11},{"date":"2024-08-19","close":20.14},{"date":"2024-08-20","close":20.25},{"date":"2024-08-21","close":20.81},{"date":"2024-08-22","close":21.01},{"date":"2024-08-23","close":21.42},{"date":"2024-08-26","close":21.31},{"date":"2024-08-27","close":21.51},{"date":"2024-08-28","close":21.64},{"date":"2024-08-29","close":21.85},{"date":"2024-08-30","close":21.92},{"date":"2024-09-03","close":21.32},{"date":"2024-09-04","close":21.7},{"date":"2024-09-05","close":21.425},{"date":"2024-09-06","close":21.55},{"date":"2024-09-09","close":21.58},{"date":"2024-09-10","close":21.715},{"date":"2024-09-11","close":21.88},{"date":"2024-09-12","close":21.882},{"date":"2024-09-13","close":22.14},{"date":"2024-09-16","close":22.3405},{"date":"2024-09-17","close":22.3},{"date":"2024-09-18","close":22.555},{"date":"2024-09-19","close":22.5},{"date":"2024-09-20","close":22.58},{"date":"2024-09-23","close":22.5985},{"date":"2024-09-24","close":22.3},{"date":"2024-09-25","close":22.24},{"date":"2024-09-26","close":22.2},{"date":"2024-09-27","close":21.83},{"date":"2024-09-30","close":21.61},{"date":"2024-10-01","close":21.91},{"date":"2024-10-02","close":22.0299},{"date":"2024-10-03","close":22.0},{"date":"2024-10-04","close":21.952},{"date":"2024-10-07","close":21.64},{"date":"2024-10-08","close":21.715},{"date":"2024-10-09","close":21.82},{"date":"2024-10-10","close":21.8899},{"date":"2024-10-11","close":21.92},{"date":"2024-10-14","close":22.0},{"date":"2024-10-15","close":22.2199},{"date":"2024-10-16","close":22.34},{"date":"2024-10-17","close":22.3},{"date":"2024-10-18","close":22.44},{"date":"2024-10-21","close":22.05},{"date":"2024-10-22","close":22.29},{"date":"2024-10-23","close":21.96},{"date":"2024-10-24","close":21.9},{"date":"2024-10-25","close":21.72},{"date":"2024-10-28","close":21.64},{"date":"2024-10-29","close":21.49},{"date":"2024-10-30","close":21.5},{"date":"2024-10-31","close":21.56},{"date":"2024-11-01","close":21.2},{"date":"2024-11-04","close":21.15},{"date":"2024-11-05","close":21.31},{"date":"2024-11-06","close":21.23},{"date":"2024-11-07","close":21.3},{"date":"2024-11-08","close":21.5},{"date":"2024-11-11","close":21.38},{"date":"2024-11-12","close":21.14},{"date":"2024-11-13","close":21.1},{"date":"2024-11-14","close":21.01},{"date":"2024-11-15","close":20.91},{"date":"2024-11-18","close":21.0},{"date":"2024-11-19","close":20.98},{"date":"2024-11-20","close":20.95},{"date":"2024-11-21","close":21.12},{"date":"2024-11-22","close":21.22},{"date":"2024-11-25","close":21.15},{"date":"2024-11-26","close":21.08},{"date":"2024-11-27","close":21.2},{"date":"2024-11-29","close":21.22},{"date":"2024-12-02","close":20.7},{"date":"2024-12-03","close":20.655},{"date":"2024-12-04","close":20.84},{"date":"2024-12-05","close":21.15},{"date":"2024-12-06","close":21.2238},{"date":"2024-12-09","close":21.22},{"date":"2024-12-10","close":21.0815},{"date":"2024-12-11","close":21.08},{"date":"2024-12-12","close":21.06},{"date":"2024-12-13","close":21.22},{"date":"2024-12-16","close":21.0919},{"date":"2024-12-17","close":21.0257},{"date":"2024-12-18","close":20.9001},{"date":"2024-12-19","close":20.6563},{"date":"2024-12-20","close":20.63},{"date":"2024-12-23","close":20.53},{"date":"2024-12-24","close":20.4501},{"date":"2024-12-26","close":20.4845},{"date":"2024-12-27","close":20.36},{"date":"2024-12-30","close":20.485},{"date":"2024-12-31","close":20.87},{"date":"2025-01-02","close":21.0},{"date":"2025-01-03","close":21.2499},{"date":"2025-01-06","close":21.22},{"date":"2025-01-07","close":21.02},{"date":"2025-01-08","close":20.895},{"date":"2025-01-10","close":20.39},{"date":"2025-01-13","close":20.3},{"date":"2025-01-14","close":20.5846},{"date":"2025-01-15","close":21.23},{"date":"2025-01-16","close":21.12},{"date":"2025-01-17","close":21.135},{"date":"2025-01-21","close":21.25},{"date":"2025-01-22","close":21.1},{"date":"2025-01-23","close":21.24},{"date":"2025-01-24","close":21.2},{"date":"2025-01-27","close":21.29},{"date":"2025-01-28","close":21.12},{"date":"2025-01-29","close":21.0627},{"date":"2025-01-30","close":21.3},{"date":"2025-01-31","close":21.04},{"date":"2025-02-03","close":20.87},{"date":"2025-02-04","close":20.65},{"date":"2025-02-05","close":20.85},{"date":"2025-02-06","close":20.9},{"date":"2025-02-07","close":20.77},{"date":"2025-02-10","close":20.72},{"date":"2025-02-11","close":20.7279},{"date":"2025-02-12","close":20.398},{"date":"2025-02-13","close":20.66},{"date":"2025-02-14","close":20.76},{"date":"2025-02-18","close":20.91},{"date":"2025-02-19","close":20.85},{"date":"2025-02-20","close":20.7082},{"date":"2025-02-21","close":20.89},{"date":"2025-02-24","close":20.88},{"date":"2025-02-25","close":20.8421},{"date":"2025-02-26","close":20.8256},{"date":"2025-02-27","close":20.73},{"date":"2025-02-28","close":20.55},{"date":"2025-03-03","close":20.32},{"date":"2025-03-04","close":20.297},{"date":"2025-03-05","close":20.29},{"date":"2025-03-06","close":20.23},{"date":"2025-03-07","close":20.1984},{"date":"2025-03-10","close":20.0},{"date":"2025-03-11","close":20.29},{"date":"2025-03-12","close":20.1},{"date":"2025-03-13","close":20.2536},{"date":"2025-03-14","close":20.14},{"date":"2025-03-17","close":20.3455},{"date":"2025-03-18","close":20.34},{"date":"2025-03-19","close":20.22},{"date":"2025-03-20","close":20.2999},{"date":"2025-03-21","close":20.2001},{"date":"2025-03-24","close":20.18},{"date":"2025-03-25","close":20.21},{"date":"2025-03-26","close":20.17},{"date":"2025-03-27","close":19.95},{"date":"2025-03-28","close":19.91},{"date":"2025-03-31","close":20.08},{"date":"2025-04-01","close":20.08},{"date":"2025-04-02","close":19.92},{"date":"2025-04-03","close":19.4849},{"date":"2025-04-04","close":19.05},{"date":"2025-04-07","close":18.95},{"date":"2025-04-08","close":18.8},{"date":"2025-04-09","close":19.16},{"date":"2025-04-10","close":18.6},{"date":"2025-04-11","close":18.525},{"date":"2025-04-14","close":18.6257},{"date":"2025-04-15","close":18.55},{"date":"2025-04-16","close":18.57},{"date":"2025-04-17","close":18.85},{"date":"2025-04-21","close":18.66},{"date":"2025-04-22","close":18.88},{"date":"2025-04-23","close":19.1},{"date":"2025-04-24","close":19.3},{"date":"2025-04-25","close":19.185},{"date":"2025-04-28","close":19.2641},{"date":"2025-04-29","close":19.28},{"date":"2025-04-30","close":19.12},{"date":"2025-05-01","close":19.2},{"date":"2025-05-02","close":19.41},{"date":"2025-05-05","close":19.3},{"date":"2025-05-06","close":19.185},{"date":"2025-05-07","close":19.37},{"date":"2025-05-08","close":19.3647},{"date":"2025-05-09","close":19.36},{"date":"2025-05-12","close":19.6},{"date":"2025-05-13","close":19.7},{"date":"2025-05-14","close":19.45},{"date":"2025-05-15","close":19.8499},{"date":"2025-05-16","close":19.8499},{"date":"2025-05-19","close":19.7},{"date":"2025-05-20","close":19.7209},{"date":"2025-05-21","close":19.5},{"date":"2025-05-22","close":19.69},{"date":"2025-05-23","close":19.65},{"date":"2025-05-27","close":19.8},{"date":"2025-05-28","close":19.9},{"date":"2025-05-29","close":19.66},{"date":"2025-05-30","close":19.56},{"date":"2025-06-02","close":19.0},{"date":"2025-06-03","close":19.15},{"date":"2025-06-04","close":19.21},{"date":"2025-06-05","close":19.35},{"date":"2025-06-06","close":19.16},{"date":"2025-06-09","close":19.1924},{"date":"2025-06-10","close":19.22},{"date":"2025-06-11","close":19.25},{"date":"2025-06-12","close":19.11},{"date":"2025-06-13","close":19.2},{"date":"2025-06-16","close":19.3146},{"date":"2025-06-17","close":18.99},{"date":"2025-06-18","close":19.0694},{"date":"2025-06-20","close":19.2501},{"date":"2025-06-23","close":19.3},{"date":"2025-06-24","close":19.43},{"date":"2025-06-25","close":19.3001},{"date":"2025-06-26","close":19.3001},{"date":"2025-06-27","close":19.45},{"date":"2025-06-30","close":19.71},{"date":"2025-07-01","close":19.64},{"date":"2025-07-02","close":19.85},{"date":"2025-07-03","close":19.85},{"date":"2025-07-07","close":20.0},{"date":"2025-07-08","close":20.2},{"date":"2025-07-09","close":20.4},{"date":"2025-07-10","close":20.305},{"date":"2025-07-11","close":20.305},{"date":"2025-07-14","close":20.26},{"date":"2025-07-15","close":20.2},{"date":"2025-07-16","close":20.13},{"date":"2025-07-17","close":20.251},{"date":"2025-07-18","close":20.24},{"date":"2025-07-21","close":20.2199},{"date":"2025-07-22","close":20.58},{"date":"2025-07-23","close":20.58},{"date":"2025-07-24","close":20.5187},{"date":"2025-07-25","close":20.439},{"date":"2025-07-28","close":20.36},{"date":"2025-07-29","close":20.47},{"date":"2025-07-30","close":20.25},{"date":"2025-07-31","close":20.34},{"date":"2025-08-01","close":20.34},{"date":"2025-08-04","close":20.63},{"date":"2025-08-05","close":20.6},{"date":"2025-08-06","close":20.64},{"date":"2025-08-07","close":20.8149},{"date":"2025-08-08","close":20.7},{"date":"2025-08-11","close":20.55},{"date":"2025-08-12","close":20.7822},{"date":"2025-08-13","close":20.77},{"date":"2025-08-14","close":20.8501},{"date":"2025-08-15","close":21.01},{"date":"2025-08-18","close":20.9799},{"date":"2025-08-19","close":21.0999},{"date":"2025-08-20","close":21.19},{"date":"2025-08-21","close":20.92},{"date":"2025-08-22","close":20.8301},{"date":"2025-08-25","close":20.78},{"date":"2025-08-26","close":20.85},{"date":"2025-08-27","close":20.94},{"date":"2025-08-28","close":20.87},{"date":"2025-08-29","close":21.15},{"date":"2025-09-02","close":20.805},{"date":"2025-09-03","close":20.85},{"date":"2025-09-04","close":20.9},{"date":"2025-09-05","close":21.33},{"date":"2025-09-08","close":21.56},{"date":"2025-09-09","close":21.71},{"date":"2025-09-10","close":21.75},{"date":"2025-09-11","close":21.95},{"date":"2025-09-12","close":21.95},{"date":"2025-09-15","close":21.8801},{"date":"2025-09-16","close":22.2899},{"date":"2025-09-17","close":22.305},{"date":"2025-09-18","close":22.32},{"date":"2025-09-19","close":22.3412},{"date":"2025-09-22","close":22.33},{"date":"2025-09-23","close":22.3707},{"date":"2025-09-24","close":22.47},{"date":"2025-09-25","close":22.1},{"date":"2025-09-26","close":21.93},{"date":"2025-09-29","close":21.8},{"date":"2025-09-30","close":21.17},{"date":"2025-10-01","close":21.41},{"date":"2025-10-02","close":21.59},{"date":"2025-10-03","close":21.515},{"date":"2025-10-06","close":21.435},{"date":"2025-10-07","close":21.74},{"date":"2025-10-08","close":21.72},{"date":"2025-10-09","close":21.49},{"date":"2025-10-10","close":21.55},{"date":"2025-10-13","close":21.28},{"date":"2025-10-14","close":21.45},{"date":"2025-10-15","close":21.69},{"date":"2025-10-16","close":21.6299},{"date":"2025-10-17","close":21.2001},{"date":"2025-10-20","close":21.42},{"date":"2025-10-21","close":21.5},{"date":"2025-10-22","close":21.48},{"date":"2025-10-23","close":21.5},{"date":"2025-10-24","close":21.4284},{"date":"2025-10-27","close":21.8},{"date":"2025-10-28","close":21.8299},{"date":"2025-10-29","close":21.8299},{"date":"2025-10-30","close":21.26},{"date":"2025-10-31","close":21.19},{"date":"2025-11-03","close":21.0631},{"date":"2025-11-04","close":21.1391},{"date":"2025-11-05","close":21.03},{"date":"2025-11-06","close":20.99},{"date":"2025-11-07","close":20.95},{"date":"2025-11-10","close":21.0},{"date":"2025-11-11","close":21.13},{"date":"2025-11-12","close":21.09},{"date":"2025-11-13","close":21.0564},{"date":"2025-11-14","close":21.2},{"date":"2025-11-17","close":21.05},{"date":"2025-11-18","close":21.04},{"date":"2025-11-19","close":21.15},{"date":"2025-11-20","close":21.19},{"date":"2025-11-21","close":21.0},{"date":"2025-11-24","close":21.01},{"date":"2025-11-25","close":20.9},{"date":"2025-11-26","close":21.25},{"date":"2025-11-28","close":21.0},{"date":"2025-12-01","close":20.85},{"date":"2025-12-02","close":20.82},{"date":"2025-12-03","close":21.23},{"date":"2025-12-04","close":20.9},{"date":"2025-12-05","close":20.78},{"date":"2025-12-08","close":20.5601},{"date":"2025-12-09","close":20.815},{"date":"2025-12-10","close":20.76},{"date":"2025-12-11","close":20.8099},{"date":"2025-12-12","close":20.66},{"date":"2025-12-15","close":20.842},{"date":"2025-12-16","close":20.77},{"date":"2025-12-17","close":20.645},{"date":"2025-12-18","close":20.62},{"date":"2025-12-19","close":20.75},{"date":"2025-12-22","close":20.89},{"date":"2025-12-23","close":20.7799},{"date":"2025-12-24","close":20.805},{"date":"2025-12-26","close":20.8999},{"date":"2025-12-29","close":20.75},{"date":"2025-12-30","close":20.76},{"date":"2025-12-31","close":20.59},{"date":"2026-01-02","close":20.6004},{"date":"2026-01-05","close":20.67},{"date":"2026-01-06","close":20.6},{"date":"2026-01-07","close":20.75},{"date":"2026-01-08","close":20.61},{"date":"2026-01-09","close":20.78},{"date":"2026-01-12","close":20.7061},{"date":"2026-01-13","close":20.72},{"date":"2026-01-14","close":20.74},{"date":"2026-01-15","close":20.71},{"date":"2026-01-16","close":20.7},{"date":"2026-01-20","close":20.6},{"date":"2026-01-21","close":20.75},{"date":"2026-01-22","close":20.78},{"date":"2026-01-23","close":20.1494},{"date":"2026-01-26","close":20.0431},{"date":"2026-01-27","close":20.2845},{"date":"2026-01-28","close":20.0624},{"date":"2026-01-29","close":20.0103},{"date":"2026-01-30","close":20.0141},{"date":"2026-02-02","close":20.0721},{"date":"2026-02-03","close":20.2363},{"date":"2026-02-04","close":20.128},{"date":"2026-02-05","close":20.0431},{"date":"2026-02-06","close":20.0432},{"date":"2026-02-09","close":20.732},{"date":"2026-02-10","close":20.75},{"date":"2026-02-11","close":20.0383},{"date":"2026-02-12","close":20.75},{"date":"2026-02-13","close":20.62},{"date":"2026-02-17","close":20.1107},{"date":"2026-02-18","close":20.1397},{"date":"2026-02-19","close":20.0624},{"date":"2026-02-20","close":20.83},{"date":"2026-02-23","close":20.75},{"date":"2026-02-24","close":20.725},{"date":"2026-02-25","close":20.74},{"date":"2026-02-26","close":20.78},{"date":"2026-02-27","close":20.76},{"date":"2026-03-02","close":20.4},{"date":"2026-03-03","close":20.25},{"date":"2026-03-04","close":20.335},{"date":"2026-03-05","close":20.26},{"date":"2026-03-06","close":20.29},{"date":"2026-03-09","close":20.215},{"date":"2026-03-10","close":20.31},{"date":"2026-03-11","close":20.3},{"date":"2026-03-13","close":20.14},{"date":"2026-03-16","close":20.16},{"date":"2026-03-17","close":20.18},{"date":"2026-03-18","close":20.26},{"date":"2026-03-19","close":20.31},{"date":"2026-03-20","close":20.27},{"date":"2026-03-23","close":20.25},{"date":"2026-03-24","close":20.29},{"date":"2026-03-25","close":20.259},{"date":"2026-03-26","close":20.25},{"date":"2026-03-27","close":20.15},{"date":"2026-03-30","close":20.37},{"date":"2026-03-31","close":19.74},{"date":"2026-04-01","close":19.87},{"date":"2026-04-02","close":19.95},{"date":"2026-04-06","close":20.06},{"date":"2026-04-07","close":20.025},{"date":"2026-04-08","close":20.07},{"date":"2026-04-09","close":20.24},{"date":"2026-04-10","close":20.2},{"date":"2026-04-13","close":20.0501},{"date":"2026-04-14","close":20.29},{"date":"2026-04-15","close":20.29},{"date":"2026-04-16","close":20.35},{"date":"2026-04-17","close":20.3451},{"date":"2026-04-20","close":20.41},{"date":"2026-04-21","close":20.35},{"date":"2026-04-22","close":20.4},{"date":"2026-04-23","close":20.38},{"date":"2026-04-24","close":20.375},{"date":"2026-04-27","close":20.3938},{"date":"2026-04-28","close":20.46},{"date":"2026-04-29","close":20.36},{"date":"2026-04-30","close":20.42},{"date":"2026-05-01","close":20.45},{"date":"2026-05-04","close":20.4},{"date":"2026-05-05","close":20.44},{"date":"2026-05-06","close":20.55},{"date":"2026-05-07","close":20.64},{"date":"2026-05-08","close":20.55},{"date":"2026-05-11","close":20.51},{"date":"2026-05-12","close":20.6416},{"date":"2026-05-13","close":20.42},{"date":"2026-05-14","close":20.5528},{"date":"2026-05-15","close":20.5},{"date":"2026-05-18","close":20.45},{"date":"2026-05-19","close":20.425},{"date":"2026-05-20","close":20.39},{"date":"2026-05-21","close":20.215},{"date":"2026-05-22","close":20.2788},{"date":"2026-05-26","close":20.18},{"date":"2026-05-27","close":20.43},{"date":"2026-05-28","close":20.2},{"date":"2026-05-29","close":20.205},{"date":"2026-06-01","close":19.83},{"date":"2026-06-02","close":19.8797},{"date":"2026-06-03","close":19.815},{"date":"2026-06-04","close":19.812},{"date":"2026-06-05","close":19.64},{"date":"2026-06-08","close":19.64},{"date":"2026-06-09","close":19.645},{"date":"2026-06-10","close":19.64},{"date":"2026-06-11","close":19.65},{"date":"2026-06-12","close":19.61},{"date":"2026-06-15","close":19.781},{"date":"2026-06-16","close":19.695},{"date":"2026-06-17","close":19.64},{"date":"2026-06-18","close":19.79},{"date":"2026-06-22","close":19.51},{"date":"2026-06-23","close":19.615},{"date":"2026-06-24","close":19.517},{"date":"2026-06-25","close":19.38},{"date":"2026-06-26","close":19.57},{"date":"2026-06-29","close":19.5},{"date":"2026-06-30","close":19.29},{"date":"2026-07-01","close":19.39},{"date":"2026-07-02","close":19.41},{"date":"2026-07-06","close":19.38},{"date":"2026-07-07","close":19.13},{"date":"2026-07-08","close":19.12},{"date":"2026-07-09","close":19.1},{"date":"2026-07-10","close":19.1},{"date":"2026-07-13","close":19.1001},{"date":"2026-07-14","close":19.1701},{"date":"2026-07-15","close":19.24},{"date":"2026-07-16","close":19.13},{"date":"2026-07-17","close":19.235},{"date":"2026-07-20","close":19.34},{"date":"2026-07-21","close":19.3998},{"date":"2026-07-22","close":19.305},{"date":"2026-07-23","close":19.245},{"date":"2026-07-24","close":19.39},{"date":"2026-07-27","close":19.23},{"date":"2026-07-28","close":19.21},{"date":"2026-07-29","close":19.2},{"date":"2026-07-30","close":19.32},{"date":"2026-07-31","close":19.22},{"date":"2026-08-03","close":19.39},{"date":"2026-08-04","close":19.5},{"date":"2026-08-05","close":19.25},{"date":"2026-08-06","close":19.26},{"date":"2026-08-07","close":19.305},{"date":"2026-08-10","close":19.32},{"date":"2026-08-11","close":19.28},{"date":"2026-08-12","close":19.29},{"date":"2026-08-13","close":19.4222},{"date":"2026-08-14","close":19.4},{"date":"2026-08-17","close":19.3562},{"date":"2026-08-18","close":19.28},{"date":"2026-08-19","close":19.34},{"date":"2026-08-20","close":19.37},{"date":"2026-08-21","close":19.3531},{"date":"2026-08-24","close":19.36},{"date":"2026-08-25","close":19.51},{"date":"2026-08-26","close":19.61},{"date":"2026-08-27","close":19.2},{"date":"2026-08-28","close":19.11},{"date":"2026-08-31","close":19.09},{"date":"2026-09-01","close":18.76},{"date":"2026-09-02","close":18.93},{"date":"2026-09-03","close":18.8799},{"date":"2026-09-04","close":19.04},{"date":"2026-09-08","close":19.04},{"date":"2026-09-09","close":18.83},{"date":"2026-09-10","close":18.73},{"date":"2026-09-11","close":18.79},{"date":"2026-09-14","close":18.88},{"date":"2026-09-15","close":19.0},{"date":"2026-09-16","close":18.77},{"date":"2026-09-17","close":18.76},{"date":"2026-09-18","close":18.875},{"date":"2026-09-21","close":18.91},{"date":"2026-09-22","close":18.75},{"date":"2026-09-23","close":18.76},{"date":"2026-09-24","close":18.79},{"date":"2026-09-25","close":18.6973},{"date":"2026-09-28","close":18.65},{"date":"2026-09-29","close":18.4},{"date":"2026-09-30","close":18.16},{"date":"2026-10-01","close":18.25},{"date":"2026-10-02","close":18.4783},{"date":"2026-10-05","close":18.6701},{"date":"2026-10-06","close":18.62},{"date":"2026-10-07","close":18.61},{"date":"2026-10-08","close":18.59},{"date":"2026-10-09","close":18.5},{"date":"2026-10-12","close":18.4916},{"date":"2026-10-13","close":18.02},{"date":"2026-10-14","close":18.09},{"date":"2026-10-15","close":18.26},{"date":"2026-10-16","close":18.25},{"date":"2026-10-19","close":18.11},{"date":"2026-10-20","close":18.03},{"date":"2026-10-21","close":17.9}],"chart_data":[{"date":"2024-10-23","open":22.2,"high":22.2,"low":21.95,"close":21.96,"volume":7471,"rsi_14":49.09,"sma_20":22.01,"sma_60":21.45,"sma_120":20.56},{"date":"2024-10-24","open":22.05,"high":22.05,"low":21.9,"close":21.9,"volume":4687,"rsi_14":48.82,"sma_20":21.99,"sma_60":21.48,"sma_120":20.58},{"date":"2024-10-25","open":22.24,"high":22.24,"low":21.72,"close":21.72,"volume":2017,"rsi_14":51.92,"sma_20":21.99,"sma_60":21.5,"sma_120":20.6},{"date":"2024-10-28","open":21.65,"high":21.8,"low":21.61,"close":21.64,"volume":5139,"rsi_14":48.2,"sma_20":21.99,"sma_60":21.53,"sma_120":20.61},{"date":"2024-10-29","open":21.5,"high":21.56,"low":21.26,"close":21.49,"volume":19882,"rsi_14":42.25,"sma_20":21.97,"sma_60":21.55,"sma_120":20.63},{"date":"2024-10-30","open":21.57,"high":21.84,"low":21.5,"close":21.5,"volume":6349,"rsi_14":40.58,"sma_20":21.94,"sma_60":21.58,"sma_120":20.64},{"date":"2024-10-31","open":21.68,"high":21.7,"low":21.25,"close":21.56,"volume":11221,"rsi_14":41.43,"sma_20":21.92,"sma_60":21.6,"sma_120":20.66},{"date":"2024-11-01","open":21.43,"high":21.55,"low":21.07,"close":21.2,"volume":11176,"rsi_14":33.19,"sma_20":21.88,"sma_60":21.62,"sma_120":20.67},{"date":"2024-11-04","open":21.15,"high":21.42,"low":21.15,"close":21.15,"volume":13036,"rsi_14":25.8,"sma_20":21.86,"sma_60":21.64,"sma_120":20.67},{"date":"2024-11-05","open":21.16,"high":21.44,"low":21.16,"close":21.31,"volume":1640,"rsi_14":27.11,"sma_20":21.83,"sma_60":21.66,"sma_120":20.68},{"date":"2024-11-06","open":21.11,"high":21.25,"low":20.76,"close":21.23,"volume":14877,"rsi_14":26.64,"sma_20":21.81,"sma_60":21.69,"sma_120":20.69},{"date":"2024-11-07","open":21.15,"high":21.33,"low":21.15,"close":21.3,"volume":1730,"rsi_14":24.32,"sma_20":21.78,"sma_60":21.71,"sma_120":20.7},{"date":"2024-11-08","open":21.35,"high":21.5,"low":21.35,"close":21.5,"volume":3391,"rsi_14":36.45,"sma_20":21.75,"sma_60":21.74,"sma_120":20.71},{"date":"2024-11-11","open":21.49,"high":21.49,"low":21.25,"close":21.38,"volume":1665,"rsi_14":26.18,"sma_20":21.72,"sma_60":21.76,"sma_120":20.73},{"date":"2024-11-12","open":21.23,"high":21.26,"low":21.14,"close":21.14,"volume":2197,"rsi_14":27.47,"sma_20":21.67,"sma_60":21.77,"sma_120":20.73},{"date":"2024-11-13","open":21.27,"high":21.35,"low":21.04,"close":21.1,"volume":10807,"rsi_14":27.78,"sma_20":21.61,"sma_60":21.79,"sma_120":20.74},{"date":"2024-11-14","open":21.07,"high":21.1,"low":20.86,"close":21.01,"volume":15252,"rsi_14":29.24,"sma_20":21.54,"sma_60":21.79,"sma_120":20.75},{"date":"2024-11-15","open":20.9,"high":21.1,"low":20.9,"close":20.91,"volume":14000,"rsi_14":28.9,"sma_20":21.47,"sma_60":21.79,"sma_120":20.76},{"date":"2024-11-18","open":20.91,"high":21.0,"low":20.91,"close":21.0,"volume":5171,"rsi_14":35.33,"sma_20":21.41,"sma_60":21.78,"sma_120":20.77},{"date":"2024-11-19","open":21.0,"high":21.03,"low":20.95,"close":20.98,"volume":8985,"rsi_14":34.52,"sma_20":21.35,"sma_60":21.78,"sma_120":20.78},{"date":"2024-11-20","open":20.9,"high":20.95,"low":20.81,"close":20.95,"volume":8141,"rsi_14":31.52,"sma_20":21.3,"sma_60":21.77,"sma_120":20.79},{"date":"2024-11-21","open":21.0,"high":21.24,"low":20.88,"close":21.12,"volume":23754,"rsi_14":47.26,"sma_20":21.26,"sma_60":21.76,"sma_120":20.8},{"date":"2024-11-22","open":21.18,"high":21.29,"low":21.04,"close":21.22,"volume":8865,"rsi_14":52.32,"sma_20":21.23,"sma_60":21.75,"sma_120":20.82},{"date":"2024-11-25","open":21.29,"high":21.45,"low":21.1,"close":21.15,"volume":5791,"rsi_14":44.37,"sma_20":21.21,"sma_60":21.74,"sma_120":20.83},{"date":"2024-11-26","open":21.1,"high":21.24,"low":21.03,"close":21.08,"volume":5510,"rsi_14":44.68,"sma_20":21.19,"sma_60":21.73,"sma_120":20.84},{"date":"2024-11-27","open":20.99,"high":21.25,"low":20.99,"close":21.2,"volume":28661,"rsi_14":46.58,"sma_20":21.17,"sma_60":21.72,"sma_120":20.85},{"date":"2024-11-29","open":21.1,"high":21.29,"low":21.1,"close":21.22,"volume":7188,"rsi_14":39.06,"sma_20":21.16,"sma_60":21.72,"sma_120":20.87},{"date":"2024-12-02","open":20.87,"high":20.98,"low":20.69,"close":20.7,"volume":9923,"rsi_14":29.76,"sma_20":21.13,"sma_60":21.71,"sma_120":20.88},{"date":"2024-12-03","open":20.63,"high":20.82,"low":20.53,"close":20.66,"volume":10797,"rsi_14":33.67,"sma_20":21.11,"sma_60":21.69,"sma_120":20.89},{"date":"2024-12-04","open":20.51,"high":20.86,"low":20.51,"close":20.84,"volume":12147,"rsi_14":42.02,"sma_20":21.08,"sma_60":21.68,"sma_120":20.9},{"date":"2024-12-05","open":21.09,"high":21.26,"low":20.9,"close":21.15,"volume":26541,"rsi_14":53.78,"sma_20":21.08,"sma_60":21.66,"sma_120":20.92},{"date":"2024-12-06","open":21.15,"high":21.31,"low":21.15,"close":21.22,"volume":2881,"rsi_14":58.6,"sma_20":21.08,"sma_60":21.65,"sma_120":20.93},{"date":"2024-12-09","open":21.25,"high":21.25,"low":21.02,"close":21.22,"volume":6263,"rsi_14":56.33,"sma_20":21.06,"sma_60":21.64,"sma_120":20.95},{"date":"2024-12-10","open":20.9,"high":21.18,"low":20.9,"close":21.08,"volume":897,"rsi_14":52.73,"sma_20":21.05,"sma_60":21.62,"sma_120":20.96},{"date":"2024-12-11","open":21.39,"high":21.41,"low":21.05,"close":21.08,"volume":2642,"rsi_14":53.56,"sma_20":21.04,"sma_60":21.6,"sma_120":20.98},{"date":"2024-12-12","open":21.01,"high":21.22,"low":21.01,"close":21.06,"volume":5070,"rsi_14":48.21,"sma_20":21.04,"sma_60":21.57,"sma_120":20.99},{"date":"2024-12-13","open":21.22,"high":21.22,"low":21.22,"close":21.22,"volume":866,"rsi_14":50.0,"sma_20":21.05,"sma_60":21.55,"sma_120":21.01},{"date":"2024-12-16","open":21.19,"high":21.19,"low":21.07,"close":21.09,"volume":6238,"rsi_14":48.38,"sma_20":21.06,"sma_60":21.53,"sma_120":21.03},{"date":"2024-12-17","open":21.12,"high":21.12,"low":21.01,"close":21.03,"volume":8553,"rsi_14":48.48,"sma_20":21.06,"sma_60":21.5,"sma_120":21.04},{"date":"2024-12-18","open":21.02,"high":21.07,"low":20.9,"close":20.9,"volume":37905,"rsi_14":41.66,"sma_20":21.06,"sma_60":21.48,"sma_120":21.06},{"date":"2024-12-19","open":21.05,"high":21.05,"low":20.51,"close":20.66,"volume":6259,"rsi_14":36.06,"sma_20":21.04,"sma_60":21.45,"sma_120":21.07},{"date":"2024-12-20","open":20.71,"high":20.78,"low":20.55,"close":20.63,"volume":4523,"rsi_14":47.71,"sma_20":21.02,"sma_60":21.42,"sma_120":21.09},{"date":"2024-12-23","open":20.94,"high":20.94,"low":20.5,"close":20.53,"volume":6909,"rsi_14":46.05,"sma_20":20.99,"sma_60":21.4,"sma_120":21.1},{"date":"2024-12-24","open":20.66,"high":20.69,"low":20.45,"close":20.45,"volume":6715,"rsi_14":36.81,"sma_20":20.95,"sma_60":21.38,"sma_120":21.1},{"date":"2024-12-26","open":20.55,"high":20.55,"low":20.48,"close":20.48,"volume":1380,"rsi_14":22.31,"sma_20":20.92,"sma_60":21.36,"sma_120":21.12},{"date":"2024-12-27","open":20.57,"high":20.57,"low":20.36,"close":20.36,"volume":9028,"rsi_14":15.52,"sma_20":20.88,"sma_60":21.33,"sma_120":21.13},{"date":"2024-12-30","open":20.31,"high":20.49,"low":20.31,"close":20.48,"volume":8172,"rsi_14":23.25,"sma_20":20.84,"sma_60":21.31,"sma_120":21.14},{"date":"2024-12-31","open":20.6,"high":20.87,"low":20.4,"close":20.87,"volume":15447,"rsi_14":43.47,"sma_20":20.85,"sma_60":21.29,"sma_120":21.15},{"date":"2025-01-02","open":20.92,"high":21.08,"low":20.86,"close":21.0,"volume":7989,"rsi_14":47.71,"sma_20":20.87,"sma_60":21.28,"sma_120":21.16},{"date":"2025-01-03","open":21.11,"high":21.25,"low":21.11,"close":21.25,"volume":13940,"rsi_14":54.8,"sma_20":20.89,"sma_60":21.27,"sma_120":21.17},{"date":"2025-01-06","open":21.11,"high":21.23,"low":21.11,"close":21.22,"volume":2676,"rsi_14":50.0,"sma_20":20.89,"sma_60":21.26,"sma_120":21.18},{"date":"2025-01-07","open":21.08,"high":21.2,"low":20.95,"close":21.02,"volume":8260,"rsi_14":48.13,"sma_20":20.88,"sma_60":21.24,"sma_120":21.19},{"date":"2025-01-08","open":20.59,"high":20.89,"low":20.59,"close":20.89,"volume":3689,"rsi_14":46.7,"sma_20":20.87,"sma_60":21.23,"sma_120":21.2},{"date":"2025-01-10","open":20.99,"high":20.99,"low":20.2,"close":20.39,"volume":2231,"rsi_14":39.19,"sma_20":20.83,"sma_60":21.2,"sma_120":21.2},{"date":"2025-01-13","open":20.8,"high":20.8,"low":20.25,"close":20.3,"volume":7890,"rsi_14":41.92,"sma_20":20.79,"sma_60":21.17,"sma_120":21.21},{"date":"2025-01-14","open":20.39,"high":20.6,"low":20.35,"close":20.58,"volume":5500,"rsi_14":49.08,"sma_20":20.77,"sma_60":21.14,"sma_120":21.21},{"date":"2025-01-15","open":21.0,"high":21.24,"low":20.7,"close":21.23,"volume":8965,"rsi_14":61.63,"sma_20":20.77,"sma_60":21.12,"sma_120":21.22},{"date":"2025-01-16","open":21.23,"high":21.25,"low":20.98,"close":21.12,"volume":3143,"rsi_14":61.02,"sma_20":20.77,"sma_60":21.1,"sma_120":21.23},{"date":"2025-01-17","open":21.2,"high":21.25,"low":21.12,"close":21.14,"volume":4327,"rsi_14":60.77,"sma_20":20.78,"sma_60":21.08,"sma_120":21.24},{"date":"2025-01-21","open":21.25,"high":21.25,"low":21.11,"close":21.25,"volume":3765,"rsi_14":64.79,"sma_20":20.79,"sma_60":21.07,"sma_120":21.25},{"date":"2025-01-22","open":21.24,"high":21.3,"low":21.1,"close":21.1,"volume":4156,"rsi_14":60.13,"sma_20":20.82,"sma_60":21.05,"sma_120":21.25},{"date":"2025-01-23","open":21.0,"high":21.25,"low":21.0,"close":21.24,"volume":1511,"rsi_14":56.63,"sma_20":20.85,"sma_60":21.04,"sma_120":21.26},{"date":"2025-01-24","open":21.25,"high":21.29,"low":21.13,"close":21.2,"volume":8161,"rsi_14":53.7,"sma_20":20.88,"sma_60":21.03,"sma_120":21.27},{"date":"2025-01-27","open":21.14,"high":21.3,"low":21.14,"close":21.29,"volume":1675,"rsi_14":50.79,"sma_20":20.92,"sma_60":21.03,"sma_120":21.28},{"date":"2025-01-28","open":21.2,"high":21.29,"low":21.1,"close":21.12,"volume":7720,"rsi_14":48.13,"sma_20":20.95,"sma_60":21.02,"sma_120":21.29},{"date":"2025-01-29","open":21.06,"high":21.06,"low":21.03,"close":21.06,"volume":1549,"rsi_14":50.84,"sma_20":20.99,"sma_60":21.01,"sma_120":21.3},{"date":"2025-01-30","open":21.3,"high":21.3,"low":21.3,"close":21.3,"volume":523,"rsi_14":57.64,"sma_20":21.03,"sma_60":21.01,"sma_120":21.3},{"date":"2025-01-31","open":20.99,"high":21.05,"low":20.96,"close":21.04,"volume":8987,"rsi_14":63.52,"sma_20":21.04,"sma_60":21.01,"sma_120":21.31},{"date":"2025-02-03","open":21.08,"high":21.08,"low":20.8,"close":20.87,"volume":1094,"rsi_14":61.47,"sma_20":21.03,"sma_60":21.0,"sma_120":21.32},{"date":"2025-02-04","open":20.81,"high":21.16,"low":20.61,"close":20.65,"volume":3156,"rsi_14":51.35,"sma_20":21.0,"sma_60":20.99,"sma_120":21.33},{"date":"2025-02-05","open":20.81,"high":21.02,"low":20.7,"close":20.85,"volume":4650,"rsi_14":40.38,"sma_20":20.98,"sma_60":20.98,"sma_120":21.34},{"date":"2025-02-06","open":21.12,"high":21.16,"low":20.75,"close":20.9,"volume":6520,"rsi_14":44.25,"sma_20":20.98,"sma_60":20.98,"sma_120":21.34},{"date":"2025-02-07","open":20.89,"high":20.95,"low":20.74,"close":20.77,"volume":1861,"rsi_14":41.01,"sma_20":20.97,"sma_60":20.97,"sma_120":21.35},{"date":"2025-02-10","open":20.73,"high":20.86,"low":20.72,"close":20.72,"volume":784,"rsi_14":36.51,"sma_20":20.99,"sma_60":20.96,"sma_120":21.36},{"date":"2025-02-11","open":20.65,"high":20.73,"low":20.65,"close":20.73,"volume":1539,"rsi_14":39.79,"sma_20":21.01,"sma_60":20.95,"sma_120":21.36},{"date":"2025-02-12","open":20.73,"high":20.79,"low":20.28,"close":20.4,"volume":3345,"rsi_14":29.08,"sma_20":21.0,"sma_60":20.94,"sma_120":21.36},{"date":"2025-02-13","open":20.51,"high":21.14,"low":20.51,"close":20.66,"volume":4136,"rsi_14":37.92,"sma_20":20.97,"sma_60":20.93,"sma_120":21.36},{"date":"2025-02-14","open":20.75,"high":20.8,"low":20.75,"close":20.76,"volume":9252,"rsi_14":38.19,"sma_20":20.95,"sma_60":20.93,"sma_120":21.36},{"date":"2025-02-18","open":21.0,"high":21.04,"low":20.77,"close":20.91,"volume":4618,"rsi_14":45.28,"sma_20":20.94,"sma_60":20.93,"sma_120":21.35},{"date":"2025-02-19","open":20.66,"high":20.85,"low":20.66,"close":20.85,"volume":366,"rsi_14":45.22,"sma_20":20.92,"sma_60":20.92,"sma_120":21.35},{"date":"2025-02-20","open":20.86,"high":20.86,"low":20.69,"close":20.71,"volume":4328,"rsi_14":36.12,"sma_20":20.9,"sma_60":20.92,"sma_120":21.34},{"date":"2025-02-21","open":20.9,"high":20.9,"low":20.88,"close":20.89,"volume":2790,"rsi_14":46.35,"sma_20":20.88,"sma_60":20.92,"sma_120":21.34},{"date":"2025-02-24","open":20.84,"high":21.0,"low":20.8,"close":20.88,"volume":4488,"rsi_14":50.26,"sma_20":20.87,"sma_60":20.91,"sma_120":21.33},{"date":"2025-02-25","open":21.0,"high":21.0,"low":20.8,"close":20.84,"volume":14002,"rsi_14":55.61,"sma_20":20.85,"sma_60":20.91,"sma_120":21.32},{"date":"2025-02-26","open":20.92,"high":20.99,"low":20.81,"close":20.83,"volume":5402,"rsi_14":49.2,"sma_20":20.83,"sma_60":20.9,"sma_120":21.32},{"date":"2025-02-27","open":20.88,"high":20.88,"low":20.73,"close":20.73,"volume":1067,"rsi_14":44.6,"sma_20":20.81,"sma_60":20.89,"sma_120":21.31},{"date":"2025-02-28","open":20.59,"high":20.75,"low":20.51,"close":20.55,"volume":64581,"rsi_14":43.22,"sma_20":20.78,"sma_60":20.88,"sma_120":21.3},{"date":"2025-03-03","open":20.32,"high":20.37,"low":20.24,"close":20.32,"volume":11849,"rsi_14":38.91,"sma_20":20.74,"sma_60":20.88,"sma_120":21.29},{"date":"2025-03-04","open":20.2,"high":20.3,"low":20.19,"close":20.3,"volume":3150,"rsi_14":38.15,"sma_20":20.71,"sma_60":20.87,"sma_120":21.28},{"date":"2025-03-05","open":20.38,"high":20.38,"low":20.2,"close":20.29,"volume":22098,"rsi_14":46.39,"sma_20":20.69,"sma_60":20.86,"sma_120":21.27},{"date":"2025-03-06","open":20.2,"high":20.34,"low":20.14,"close":20.23,"volume":9871,"rsi_14":33.38,"sma_20":20.66,"sma_60":20.85,"sma_120":21.26},{"date":"2025-03-07","open":20.17,"high":20.2,"low":20.06,"close":20.2,"volume":10489,"rsi_14":27.08,"sma_20":20.63,"sma_60":20.83,"sma_120":21.24},{"date":"2025-03-10","open":20.08,"high":20.08,"low":20.0,"close":20.0,"volume":1727,"rsi_14":14.27,"sma_20":20.59,"sma_60":20.81,"sma_120":21.22},{"date":"2025-03-11","open":20.05,"high":20.3,"low":20.05,"close":20.29,"volume":17991,"rsi_14":31.38,"sma_20":20.57,"sma_60":20.8,"sma_120":21.21},{"date":"2025-03-12","open":20.27,"high":20.29,"low":20.05,"close":20.1,"volume":8629,"rsi_14":30.4,"sma_20":20.54,"sma_60":20.78,"sma_120":21.19},{"date":"2025-03-13","open":20.06,"high":20.25,"low":20.05,"close":20.25,"volume":8092,"rsi_14":29.12,"sma_20":20.53,"sma_60":20.77,"sma_120":21.17},{"date":"2025-03-14","open":20.23,"high":20.23,"low":20.14,"close":20.14,"volume":1435,"rsi_14":27.26,"sma_20":20.5,"sma_60":20.75,"sma_120":21.15},{"date":"2025-03-17","open":20.28,"high":20.35,"low":20.21,"close":20.35,"volume":3306,"rsi_14":36.17,"sma_20":20.48,"sma_60":20.73,"sma_120":21.13},{"date":"2025-03-18","open":20.21,"high":20.34,"low":20.2,"close":20.34,"volume":3234,"rsi_14":36.39,"sma_20":20.45,"sma_60":20.72,"sma_120":21.11},{"date":"2025-03-19","open":20.27,"high":20.29,"low":20.22,"close":20.22,"volume":6847,"rsi_14":35.9,"sma_20":20.42,"sma_60":20.71,"sma_120":21.09},{"date":"2025-03-20","open":20.22,"high":20.31,"low":20.2,"close":20.3,"volume":2528,"rsi_14":42.68,"sma_20":20.4,"sma_60":20.71,"sma_120":21.08},{"date":"2025-03-21","open":20.23,"high":20.23,"low":20.2,"close":20.2,"volume":2090,"rsi_14":46.2,"sma_20":20.37,"sma_60":20.7,"sma_120":21.06},{"date":"2025-03-24","open":20.24,"high":20.24,"low":20.15,"close":20.18,"volume":2926,"rsi_14":46.29,"sma_20":20.33,"sma_60":20.69,"sma_120":21.05},{"date":"2025-03-25","open":20.15,"high":20.24,"low":20.14,"close":20.21,"volume":6762,"rsi_14":47.5,"sma_20":20.3,"sma_60":20.69,"sma_120":21.04},{"date":"2025-03-26","open":20.18,"high":20.19,"low":20.0,"close":20.17,"volume":3930,"rsi_14":48.1,"sma_20":20.27,"sma_60":20.68,"sma_120":21.02},{"date":"2025-03-27","open":20.17,"high":20.17,"low":19.95,"close":19.95,"volume":7019,"rsi_14":42.97,"sma_20":20.23,"sma_60":20.68,"sma_120":21.0},{"date":"2025-03-28","open":19.95,"high":19.95,"low":19.9,"close":19.91,"volume":1947,"rsi_14":47.2,"sma_20":20.2,"sma_60":20.67,"sma_120":20.99},{"date":"2025-03-31","open":20.03,"high":20.09,"low":20.0,"close":20.08,"volume":3586,"rsi_14":42.94,"sma_20":20.19,"sma_60":20.65,"sma_120":20.97},{"date":"2025-04-01","open":20.08,"high":20.08,"low":20.08,"close":20.08,"volume":128,"rsi_14":49.23,"sma_20":20.17,"sma_60":20.64,"sma_120":20.96},{"date":"2025-04-02","open":19.99,"high":19.99,"low":19.92,"close":19.92,"volume":909,"rsi_14":37.21,"sma_20":20.16,"sma_60":20.62,"sma_120":20.94},{"date":"2025-04-03","open":19.76,"high":19.76,"low":19.42,"close":19.48,"volume":6530,"rsi_14":29.85,"sma_20":20.12,"sma_60":20.59,"sma_120":20.92},{"date":"2025-04-04","open":19.41,"high":19.42,"low":19.05,"close":19.05,"volume":3442,"rsi_14":15.09,"sma_20":20.06,"sma_60":20.56,"sma_120":20.9},{"date":"2025-04-07","open":18.64,"high":19.31,"low":18.6,"close":18.95,"volume":5955,"rsi_14":14.36,"sma_20":20.01,"sma_60":20.52,"sma_120":20.88},{"date":"2025-04-08","open":19.06,"high":19.06,"low":18.8,"close":18.8,"volume":7669,"rsi_14":14.14,"sma_20":19.93,"sma_60":20.5,"sma_120":20.85},{"date":"2025-04-09","open":18.97,"high":19.17,"low":18.63,"close":19.16,"volume":13935,"rsi_14":24.78,"sma_20":19.89,"sma_60":20.48,"sma_120":20.82},{"date":"2025-04-10","open":19.14,"high":19.14,"low":18.52,"close":18.6,"volume":20852,"rsi_14":20.59,"sma_20":19.8,"sma_60":20.44,"sma_120":20.79},{"date":"2025-04-11","open":19.38,"high":19.38,"low":18.51,"close":18.52,"volume":5504,"rsi_14":20.18,"sma_20":19.72,"sma_60":20.4,"sma_120":20.76},{"date":"2025-04-14","open":18.53,"high":18.66,"low":18.51,"close":18.63,"volume":2729,"rsi_14":22.16,"sma_20":19.64,"sma_60":20.36,"sma_120":20.73},{"date":"2025-04-15","open":18.7,"high":18.75,"low":18.51,"close":18.55,"volume":4661,"rsi_14":21.89,"sma_20":19.55,"sma_60":20.31,"sma_120":20.7},{"date":"2025-04-16","open":18.55,"high":18.66,"low":18.55,"close":18.57,"volume":3970,"rsi_14":24.27,"sma_20":19.47,"sma_60":20.27,"sma_120":20.67},{"date":"2025-04-17","open":18.68,"high":19.07,"low":18.68,"close":18.85,"volume":5316,"rsi_14":31.86,"sma_20":19.39,"sma_60":20.23,"sma_120":20.64},{"date":"2025-04-21","open":18.92,"high":18.92,"low":18.66,"close":18.66,"volume":5242,"rsi_14":25.86,"sma_20":19.32,"sma_60":20.19,"sma_120":20.62},{"date":"2025-04-22","open":18.67,"high":18.93,"low":18.67,"close":18.88,"volume":3221,"rsi_14":31.02,"sma_20":19.25,"sma_60":20.15,"sma_120":20.59},{"date":"2025-04-23","open":19.0,"high":19.12,"low":19.0,"close":19.1,"volume":1473,"rsi_14":37.27,"sma_20":19.2,"sma_60":20.11,"sma_120":20.57},{"date":"2025-04-24","open":18.93,"high":19.36,"low":18.93,"close":19.3,"volume":10939,"rsi_14":46.9,"sma_20":19.15,"sma_60":20.08,"sma_120":20.55},{"date":"2025-04-25","open":19.43,"high":19.44,"low":19.18,"close":19.18,"volume":6737,"rsi_14":52.53,"sma_20":19.11,"sma_60":20.05,"sma_120":20.53},{"date":"2025-04-28","open":19.31,"high":19.49,"low":19.26,"close":19.26,"volume":1102,"rsi_14":55.94,"sma_20":19.08,"sma_60":20.02,"sma_120":20.51},{"date":"2025-04-29","open":19.18,"high":19.44,"low":19.12,"close":19.28,"volume":2636,"rsi_14":59.56,"sma_20":19.04,"sma_60":19.99,"sma_120":20.5},{"date":"2025-04-30","open":19.01,"high":19.36,"low":19.01,"close":19.12,"volume":13355,"rsi_14":49.13,"sma_20":18.99,"sma_60":19.96,"sma_120":20.48},{"date":"2025-05-01","open":19.48,"high":19.48,"low":19.2,"close":19.2,"volume":5658,"rsi_14":66.38,"sma_20":18.96,"sma_60":19.94,"sma_120":20.46},{"date":"2025-05-02","open":19.45,"high":19.7,"low":19.2,"close":19.41,"volume":26732,"rsi_14":72.5,"sma_20":18.95,"sma_60":19.91,"sma_120":20.45},{"date":"2025-05-05","open":19.49,"high":19.49,"low":19.12,"close":19.3,"volume":4974,"rsi_14":67.06,"sma_20":18.97,"sma_60":19.89,"sma_120":20.43},{"date":"2025-05-06","open":19.3,"high":19.35,"low":19.01,"close":19.18,"volume":4485,"rsi_14":65.76,"sma_20":18.98,"sma_60":19.86,"sma_120":20.41},{"date":"2025-05-07","open":19.31,"high":19.45,"low":19.2,"close":19.37,"volume":3991,"rsi_14":68.35,"sma_20":19.01,"sma_60":19.84,"sma_120":20.4},{"date":"2025-05-08","open":19.63,"high":19.63,"low":19.31,"close":19.36,"volume":5530,"rsi_14":63.51,"sma_20":19.02,"sma_60":19.81,"sma_120":20.38},{"date":"2025-05-09","open":19.67,"high":19.74,"low":19.3,"close":19.36,"volume":4059,"rsi_14":70.35,"sma_20":19.05,"sma_60":19.8,"sma_120":20.37},{"date":"2025-05-12","open":19.59,"high":19.67,"low":19.55,"close":19.6,"volume":3502,"rsi_14":70.69,"sma_20":19.11,"sma_60":19.78,"sma_120":20.35},{"date":"2025-05-13","open":19.7,"high":19.73,"low":19.48,"close":19.7,"volume":5828,"rsi_14":68.52,"sma_20":19.16,"sma_60":19.76,"sma_120":20.34},{"date":"2025-05-14","open":19.85,"high":19.85,"low":19.4,"close":19.45,"volume":5250,"rsi_14":54.49,"sma_20":19.21,"sma_60":19.74,"sma_120":20.33},{"date":"2025-05-15","open":19.48,"high":19.85,"low":19.45,"close":19.85,"volume":1097,"rsi_14":67.01,"sma_20":19.27,"sma_60":19.72,"sma_120":20.32},{"date":"2025-05-16","open":19.85,"high":19.85,"low":19.85,"close":19.85,"volume":234,"rsi_14":65.61,"sma_20":19.32,"sma_60":19.71,"sma_120":20.31},{"date":"2025-05-19","open":19.63,"high":19.83,"low":19.63,"close":19.7,"volume":2062,"rsi_14":60.45,"sma_20":19.37,"sma_60":19.69,"sma_120":20.3},{"date":"2025-05-20","open":19.85,"high":20.0,"low":19.7,"close":19.72,"volume":13398,"rsi_14":66.06,"sma_20":19.42,"sma_60":19.67,"sma_120":20.29},{"date":"2025-05-21","open":19.65,"high":19.75,"low":19.38,"close":19.5,"volume":5832,"rsi_14":57.46,"sma_20":19.44,"sma_60":19.64,"sma_120":20.27},{"date":"2025-05-22","open":19.36,"high":19.7,"low":19.34,"close":19.69,"volume":4185,"rsi_14":57.03,"sma_20":19.45,"sma_60":19.63,"sma_120":20.26},{"date":"2025-05-23","open":19.44,"high":19.82,"low":19.44,"close":19.65,"volume":5280,"rsi_14":59.11,"sma_20":19.48,"sma_60":19.61,"sma_120":20.25},{"date":"2025-05-27","open":19.74,"high":19.84,"low":19.74,"close":19.8,"volume":1897,"rsi_14":65.72,"sma_20":19.51,"sma_60":19.59,"sma_120":20.24},{"date":"2025-05-28","open":19.93,"high":19.93,"low":19.88,"close":19.9,"volume":682,"rsi_14":64.16,"sma_20":19.54,"sma_60":19.59,"sma_120":20.23},{"date":"2025-05-29","open":19.81,"high":19.81,"low":19.66,"close":19.66,"volume":1349,"rsi_14":57.01,"sma_20":19.56,"sma_60":19.58,"sma_120":20.22},{"date":"2025-05-30","open":19.66,"high":19.66,"low":19.55,"close":19.56,"volume":2911,"rsi_14":54.54,"sma_20":19.58,"sma_60":19.56,"sma_120":20.21},{"date":"2025-06-02","open":19.29,"high":19.29,"low":19.0,"close":19.0,"volume":4269,"rsi_14":38.1,"sma_20":19.56,"sma_60":19.54,"sma_120":20.2},{"date":"2025-06-03","open":19.0,"high":19.22,"low":19.0,"close":19.15,"volume":8969,"rsi_14":39.31,"sma_20":19.55,"sma_60":19.53,"sma_120":20.18},{"date":"2025-06-04","open":19.16,"high":19.27,"low":19.15,"close":19.21,"volume":2385,"rsi_14":44.96,"sma_20":19.55,"sma_60":19.51,"sma_120":20.16},{"date":"2025-06-05","open":19.37,"high":19.37,"low":19.35,"close":19.35,"volume":1032,"rsi_14":38.22,"sma_20":19.55,"sma_60":19.5,"sma_120":20.15},{"date":"2025-06-06","open":19.3,"high":19.3,"low":19.16,"close":19.16,"volume":2858,"rsi_14":35.08,"sma_20":19.54,"sma_60":19.48,"sma_120":20.13},{"date":"2025-06-09","open":19.16,"high":19.19,"low":19.15,"close":19.19,"volume":2941,"rsi_14":38.43,"sma_20":19.53,"sma_60":19.46,"sma_120":20.12},{"date":"2025-06-10","open":19.16,"high":19.26,"low":19.16,"close":19.22,"volume":2480,"rsi_14":38.62,"sma_20":19.52,"sma_60":19.45,"sma_120":20.1},{"date":"2025-06-11","open":19.29,"high":19.29,"low":19.25,"close":19.25,"volume":2478,"rsi_14":43.78,"sma_20":19.49,"sma_60":19.43,"sma_120":20.08},{"date":"2025-06-12","open":19.16,"high":19.16,"low":19.08,"close":19.11,"volume":4602,"rsi_14":35.2,"sma_20":19.48,"sma_60":19.41,"sma_120":20.07},{"date":"2025-06-13","open":19.1,"high":19.33,"low":18.96,"close":19.2,"volume":10869,"rsi_14":38.81,"sma_20":19.44,"sma_60":19.39,"sma_120":20.05},{"date":"2025-06-16","open":19.35,"high":19.41,"low":19.3,"close":19.31,"volume":3565,"rsi_14":37.71,"sma_20":19.42,"sma_60":19.38,"sma_120":20.04},{"date":"2025-06-17","open":19.41,"high":19.41,"low":18.94,"close":18.99,"volume":12339,"rsi_14":29.31,"sma_20":19.38,"sma_60":19.36,"sma_120":20.03},{"date":"2025-06-18","open":18.99,"high":19.18,"low":18.99,"close":19.07,"volume":3631,"rsi_14":35.51,"sma_20":19.35,"sma_60":19.34,"sma_120":20.02},{"date":"2025-06-20","open":19.17,"high":19.25,"low":19.13,"close":19.25,"volume":3162,"rsi_14":42.69,"sma_20":19.34,"sma_60":19.32,"sma_120":20.01},{"date":"2025-06-23","open":19.3,"high":19.3,"low":19.3,"close":19.3,"volume":208,"rsi_14":59.32,"sma_20":19.32,"sma_60":19.31,"sma_120":20.0},{"date":"2025-06-24","open":19.3,"high":19.43,"low":19.16,"close":19.43,"volume":5792,"rsi_14":58.81,"sma_20":19.31,"sma_60":19.3,"sma_120":19.99},{"date":"2025-06-25","open":19.45,"high":19.45,"low":19.3,"close":19.3,"volume":1583,"rsi_14":52.72,"sma_20":19.28,"sma_60":19.29,"sma_120":19.98},{"date":"2025-06-26","open":19.3,"high":19.3,"low":19.3,"close":19.3,"volume":17,"rsi_14":48.36,"sma_20":19.25,"sma_60":19.28,"sma_120":19.97},{"date":"2025-06-27","open":19.43,"high":19.55,"low":19.43,"close":19.45,"volume":1920,"rsi_14":59.8,"sma_20":19.24,"sma_60":19.27,"sma_120":19.95},{"date":"2025-06-30","open":19.42,"high":19.71,"low":19.42,"close":19.71,"volume":4086,"rsi_14":65.16,"sma_20":19.25,"sma_60":19.26,"sma_120":19.94},{"date":"2025-07-01","open":19.71,"high":19.71,"low":19.64,"close":19.64,"volume":2198,"rsi_14":62.01,"sma_20":19.28,"sma_60":19.26,"sma_120":19.93},{"date":"2025-07-02","open":19.86,"high":20.05,"low":19.85,"close":19.85,"volume":7554,"rsi_14":65.55,"sma_20":19.31,"sma_60":19.28,"sma_120":19.92},{"date":"2025-07-03","open":19.85,"high":19.85,"low":19.85,"close":19.85,"volume":152,"rsi_14":70.68,"sma_20":19.35,"sma_60":19.29,"sma_120":19.91},{"date":"2025-07-07","open":20.01,"high":20.02,"low":20.0,"close":20.0,"volume":1103,"rsi_14":71.63,"sma_20":19.38,"sma_60":19.31,"sma_120":19.9},{"date":"2025-07-08","open":19.86,"high":20.2,"low":19.86,"close":20.2,"volume":8610,"rsi_14":72.89,"sma_20":19.43,"sma_60":19.33,"sma_120":19.9},{"date":"2025-07-09","open":20.2,"high":20.4,"low":20.05,"close":20.4,"volume":6145,"rsi_14":88.95,"sma_20":19.49,"sma_60":19.36,"sma_120":19.9},{"date":"2025-07-10","open":20.01,"high":20.5,"low":20.01,"close":20.3,"volume":1642,"rsi_14":83.84,"sma_20":19.55,"sma_60":19.39,"sma_120":19.89},{"date":"2025-07-11","open":20.1,"high":20.51,"low":20.1,"close":20.3,"volume":1458,"rsi_14":82.07,"sma_20":19.6,"sma_60":19.42,"sma_120":19.89},{"date":"2025-07-14","open":20.16,"high":20.29,"low":20.01,"close":20.26,"volume":9319,"rsi_14":79.27,"sma_20":19.66,"sma_60":19.45,"sma_120":19.88},{"date":"2025-07-15","open":20.29,"high":20.35,"low":20.07,"close":20.2,"volume":12704,"rsi_14":74.53,"sma_20":19.71,"sma_60":19.47,"sma_120":19.87},{"date":"2025-07-16","open":20.26,"high":20.31,"low":20.13,"close":20.13,"volume":8884,"rsi_14":77.48,"sma_20":19.75,"sma_60":19.5,"sma_120":19.86},{"date":"2025-07-17","open":20.37,"high":20.49,"low":20.25,"close":20.25,"volume":4062,"rsi_14":79.15,"sma_20":19.81,"sma_60":19.52,"sma_120":19.86},{"date":"2025-07-18","open":20.3,"high":20.34,"low":20.24,"close":20.24,"volume":2488,"rsi_14":76.47,"sma_20":19.87,"sma_60":19.54,"sma_120":19.85},{"date":"2025-07-21","open":20.18,"high":20.22,"low":20.15,"close":20.22,"volume":2592,"rsi_14":70.36,"sma_20":19.92,"sma_60":19.56,"sma_120":19.84},{"date":"2025-07-22","open":20.4,"high":20.58,"low":20.28,"close":20.58,"volume":5950,"rsi_14":80.48,"sma_20":19.98,"sma_60":19.58,"sma_120":19.83},{"date":"2025-07-23","open":20.58,"high":20.58,"low":20.58,"close":20.58,"volume":282,"rsi_14":77.4,"sma_20":20.04,"sma_60":19.61,"sma_120":19.83},{"date":"2025-07-24","open":20.46,"high":20.58,"low":20.45,"close":20.52,"volume":4331,"rsi_14":73.99,"sma_20":20.1,"sma_60":19.63,"sma_120":19.82},{"date":"2025-07-25","open":20.52,"high":20.52,"low":20.4,"close":20.44,"volume":7009,"rsi_14":66.59,"sma_20":20.16,"sma_60":19.65,"sma_120":19.82},{"date":"2025-07-28","open":20.42,"high":20.42,"low":20.36,"close":20.36,"volume":1153,"rsi_14":56.65,"sma_20":20.2,"sma_60":19.67,"sma_120":19.81},{"date":"2025-07-29","open":20.39,"high":20.47,"low":20.06,"close":20.47,"volume":2855,"rsi_14":53.15,"sma_20":20.24,"sma_60":19.69,"sma_120":19.81},{"date":"2025-07-30","open":20.34,"high":20.42,"low":20.2,"close":20.25,"volume":6013,"rsi_14":47.78,"sma_20":20.27,"sma_60":19.7,"sma_120":19.81},{"date":"2025-07-31","open":20.35,"high":20.5,"low":20.3,"close":20.34,"volume":4107,"rsi_14":51.32,"sma_20":20.29,"sma_60":19.72,"sma_120":19.8},{"date":"2025-08-01","open":20.49,"high":20.49,"low":20.2,"close":20.34,"volume":1629,"rsi_14":53.12,"sma_20":20.32,"sma_60":19.74,"sma_120":19.8},{"date":"2025-08-04","open":20.2,"high":20.64,"low":20.2,"close":20.63,"volume":2664,"rsi_14":64.22,"sma_20":20.35,"sma_60":19.76,"sma_120":19.8},{"date":"2025-08-05","open":20.5,"high":20.6,"low":20.37,"close":20.6,"volume":3610,"rsi_14":65.96,"sma_20":20.37,"sma_60":19.78,"sma_120":19.8},{"date":"2025-08-06","open":20.32,"high":20.9,"low":20.32,"close":20.64,"volume":8130,"rsi_14":63.98,"sma_20":20.38,"sma_60":19.8,"sma_120":19.8},{"date":"2025-08-07","open":20.64,"high":20.9,"low":20.61,"close":20.81,"volume":3937,"rsi_14":68.48,"sma_20":20.41,"sma_60":19.82,"sma_120":19.8},{"date":"2025-08-08","open":20.7,"high":20.7,"low":20.7,"close":20.7,"volume":330,"rsi_14":64.55,"sma_20":20.43,"sma_60":19.84,"sma_120":19.8},{"date":"2025-08-11","open":20.54,"high":20.73,"low":20.54,"close":20.55,"volume":4167,"rsi_14":48.96,"sma_20":20.44,"sma_60":19.86,"sma_120":19.8},{"date":"2025-08-12","open":20.55,"high":21.0,"low":20.55,"close":20.78,"volume":6458,"rsi_14":56.05,"sma_20":20.47,"sma_60":19.87,"sma_120":19.8},{"date":"2025-08-13","open":20.58,"high":20.9,"low":20.58,"close":20.77,"volume":3000,"rsi_14":57.74,"sma_20":20.5,"sma_60":19.89,"sma_120":19.8},{"date":"2025-08-14","open":20.86,"high":20.93,"low":20.77,"close":20.85,"volume":12645,"rsi_14":62.66,"sma_20":20.53,"sma_60":19.91,"sma_120":19.8},{"date":"2025-08-15","open":20.9,"high":21.01,"low":20.85,"close":21.01,"volume":6463,"rsi_14":69.07,"sma_20":20.57,"sma_60":19.93,"sma_120":19.8},{"date":"2025-08-18","open":20.98,"high":20.98,"low":20.97,"close":20.98,"volume":2142,"rsi_14":65.7,"sma_20":20.61,"sma_60":19.95,"sma_120":19.8},{"date":"2025-08-19","open":21.04,"high":21.11,"low":21.0,"close":21.1,"volume":7018,"rsi_14":77.88,"sma_20":20.64,"sma_60":19.98,"sma_120":19.8},{"date":"2025-08-20","open":21.2,"high":21.38,"low":21.18,"close":21.19,"volume":3283,"rsi_14":77.88,"sma_20":20.67,"sma_60":20.0,"sma_120":19.81},{"date":"2025-08-21","open":21.12,"high":21.2,"low":20.92,"close":20.92,"volume":4546,"rsi_14":66.16,"sma_20":20.69,"sma_60":20.02,"sma_120":19.81},{"date":"2025-08-22","open":21.0,"high":21.32,"low":20.83,"close":20.83,"volume":3728,"rsi_14":56.28,"sma_20":20.71,"sma_60":20.04,"sma_120":19.81},{"date":"2025-08-25","open":21.0,"high":21.0,"low":20.68,"close":20.78,"volume":3726,"rsi_14":55.57,"sma_20":20.73,"sma_60":20.06,"sma_120":19.82},{"date":"2025-08-26","open":20.9,"high":20.9,"low":20.85,"close":20.85,"volume":415,"rsi_14":56.39,"sma_20":20.75,"sma_60":20.08,"sma_120":19.82},{"date":"2025-08-27","open":20.92,"high":21.0,"low":20.85,"close":20.94,"volume":8831,"rsi_14":54.01,"sma_20":20.78,"sma_60":20.11,"sma_120":19.83},{"date":"2025-08-28","open":20.87,"high":20.88,"low":20.86,"close":20.87,"volume":676,"rsi_14":55.61,"sma_20":20.81,"sma_60":20.14,"sma_120":19.83},{"date":"2025-08-29","open":20.8,"high":21.15,"low":20.51,"close":21.15,"volume":16117,"rsi_14":68.24,"sma_20":20.85,"sma_60":20.17,"sma_120":19.84},{"date":"2025-09-02","open":20.83,"high":20.89,"low":20.69,"close":20.8,"volume":2216,"rsi_14":50.65,"sma_20":20.86,"sma_60":20.2,"sma_120":19.85},{"date":"2025-09-03","open":21.0,"high":21.07,"low":20.79,"close":20.85,"volume":23839,"rsi_14":52.23,"sma_20":20.87,"sma_60":20.22,"sma_120":19.85},{"date":"2025-09-04","open":20.75,"high":20.94,"low":20.72,"close":20.9,"volume":2704,"rsi_14":51.42,"sma_20":20.88,"sma_60":20.25,"sma_120":19.86},{"date":"2025-09-05","open":20.94,"high":21.33,"low":20.94,"close":21.33,"volume":4419,"rsi_14":57.88,"sma_20":20.91,"sma_60":20.29,"sma_120":19.87},{"date":"2025-09-08","open":21.19,"high":21.77,"low":21.19,"close":21.56,"volume":1877,"rsi_14":63.01,"sma_20":20.95,"sma_60":20.33,"sma_120":19.88},{"date":"2025-09-09","open":21.33,"high":21.71,"low":21.33,"close":21.71,"volume":8639,"rsi_14":63.5,"sma_20":21.01,"sma_60":20.37,"sma_120":19.89},{"date":"2025-09-10","open":21.66,"high":21.75,"low":21.66,"close":21.75,"volume":1803,"rsi_14":62.67,"sma_20":21.06,"sma_60":20.41,"sma_120":19.9},{"date":"2025-09-11","open":21.66,"high":21.98,"low":21.66,"close":21.95,"volume":4574,"rsi_14":74.07,"sma_20":21.12,"sma_60":20.46,"sma_120":19.92},{"date":"2025-09-12","open":21.98,"high":21.98,"low":21.68,"close":21.95,"volume":4377,"rsi_14":77.31,"sma_20":21.17,"sma_60":20.51,"sma_120":19.93},{"date":"2025-09-15","open":22.0,"high":22.0,"low":21.82,"close":21.88,"volume":4718,"rsi_14":76.57,"sma_20":21.21,"sma_60":20.55,"sma_120":19.95},{"date":"2025-09-16","open":21.88,"high":22.29,"low":21.88,"close":22.29,"volume":13911,"rsi_14":79.88,"sma_20":21.28,"sma_60":20.6,"sma_120":19.96},{"date":"2025-09-17","open":22.34,"high":22.35,"low":22.2,"close":22.3,"volume":3641,"rsi_14":79.23,"sma_20":21.34,"sma_60":20.65,"sma_120":19.98},{"date":"2025-09-18","open":22.43,"high":22.45,"low":22.18,"close":22.32,"volume":4500,"rsi_14":81.8,"sma_20":21.4,"sma_60":20.7,"sma_120":20.0},{"date":"2025-09-19","open":22.41,"high":22.48,"low":22.25,"close":22.34,"volume":13823,"rsi_14":79.47,"sma_20":21.47,"sma_60":20.75,"sma_120":20.02},{"date":"2025-09-22","open":22.45,"high":22.49,"low":22.25,"close":22.33,"volume":3862,"rsi_14":95.19,"sma_20":21.54,"sma_60":20.8,"sma_120":20.04},{"date":"2025-09-23","open":22.49,"high":22.49,"low":22.25,"close":22.37,"volume":8753,"rsi_14":95.18,"sma_20":21.62,"sma_60":20.85,"sma_120":20.06},{"date":"2025-09-24","open":22.49,"high":22.53,"low":22.31,"close":22.47,"volume":9453,"rsi_14":95.32,"sma_20":21.7,"sma_60":20.9,"sma_120":20.08},{"date":"2025-09-25","open":22.35,"high":22.51,"low":22.07,"close":22.1,"volume":16164,"rsi_14":73.02,"sma_20":21.76,"sma_60":20.94,"sma_120":20.1},{"date":"2025-09-26","open":22.01,"high":22.01,"low":21.72,"close":21.93,"volume":7937,"rsi_14":61.48,"sma_20":21.81,"sma_60":20.97,"sma_120":20.13},{"date":"2025-09-29","open":21.89,"high":21.89,"low":21.8,"close":21.8,"volume":6232,"rsi_14":52.83,"sma_20":21.85,"sma_60":21.0,"sma_120":20.15},{"date":"2025-09-30","open":21.6,"high":21.6,"low":21.09,"close":21.17,"volume":37573,"rsi_14":36.71,"sma_20":21.87,"sma_60":21.02,"sma_120":20.17},{"date":"2025-10-01","open":21.24,"high":21.63,"low":21.22,"close":21.41,"volume":15702,"rsi_14":37.85,"sma_20":21.89,"sma_60":21.04,"sma_120":20.19},{"date":"2025-10-02","open":21.46,"high":21.89,"low":21.27,"close":21.59,"volume":2412,"rsi_14":42.51,"sma_20":21.93,"sma_60":21.06,"sma_120":20.21},{"date":"2025-10-03","open":21.58,"high":21.85,"low":21.52,"close":21.52,"volume":1797,"rsi_14":42.42,"sma_20":21.94,"sma_60":21.08,"sma_120":20.24},{"date":"2025-10-06","open":21.31,"high":21.57,"low":21.31,"close":21.43,"volume":8562,"rsi_14":29.42,"sma_20":21.93,"sma_60":21.1,"sma_120":20.26},{"date":"2025-10-07","open":21.44,"high":21.75,"low":21.4,"close":21.74,"volume":20436,"rsi_14":38.07,"sma_20":21.93,"sma_60":21.13,"sma_120":20.29},{"date":"2025-10-08","open":21.8,"high":21.8,"low":21.7,"close":21.72,"volume":2201,"rsi_14":37.35,"sma_20":21.93,"sma_60":21.15,"sma_120":20.31},{"date":"2025-10-09","open":21.59,"high":21.63,"low":21.49,"close":21.49,"volume":2439,"rsi_14":33.51,"sma_20":21.91,"sma_60":21.18,"sma_120":20.34},{"date":"2025-10-10","open":21.51,"high":21.63,"low":21.39,"close":21.55,"volume":3804,"rsi_14":35.17,"sma_20":21.89,"sma_60":21.2,"sma_120":20.36},{"date":"2025-10-13","open":21.05,"high":21.31,"low":21.05,"close":21.28,"volume":710,"rsi_14":30.93,"sma_20":21.86,"sma_60":21.21,"sma_120":20.38},{"date":"2025-10-14","open":21.58,"high":21.58,"low":21.41,"close":21.45,"volume":8378,"rsi_14":32.59,"sma_20":21.82,"sma_60":21.24,"sma_120":20.4},{"date":"2025-10-15","open":21.53,"high":21.77,"low":21.53,"close":21.69,"volume":8083,"rsi_14":42.68,"sma_20":21.79,"sma_60":21.25,"sma_120":20.42},{"date":"2025-10-16","open":21.66,"high":21.66,"low":21.07,"close":21.63,"volume":5385,"rsi_14":44.42,"sma_20":21.75,"sma_60":21.27,"sma_120":20.44},{"date":"2025-10-17","open":21.69,"high":21.74,"low":21.2,"close":21.2,"volume":3187,"rsi_14":39.97,"sma_20":21.69,"sma_60":21.28,"sma_120":20.46},{"date":"2025-10-20","open":21.27,"high":21.79,"low":21.25,"close":21.42,"volume":9451,"rsi_14":54.85,"sma_20":21.65,"sma_60":21.3,"sma_120":20.47},{"date":"2025-10-21","open":21.5,"high":21.5,"low":21.5,"close":21.5,"volume":828,"rsi_14":51.86,"sma_20":21.6,"sma_60":21.32,"sma_120":20.49},{"date":"2025-10-22","open":21.52,"high":21.55,"low":21.48,"close":21.48,"volume":3581,"rsi_14":47.57,"sma_20":21.55,"sma_60":21.33,"sma_120":20.51},{"date":"2025-10-23","open":21.49,"high":21.5,"low":21.38,"close":21.5,"volume":2661,"rsi_14":49.66,"sma_20":21.53,"sma_60":21.36,"sma_120":20.53},{"date":"2025-10-24","open":21.43,"high":21.43,"low":21.43,"close":21.43,"volume":310,"rsi_14":49.85,"sma_20":21.5,"sma_60":21.37,"sma_120":20.55},{"date":"2025-10-27","open":21.7,"high":21.8,"low":21.6,"close":21.8,"volume":14123,"rsi_14":51.33,"sma_20":21.5,"sma_60":21.4,"sma_120":20.57},{"date":"2025-10-28","open":21.68,"high":21.9,"low":21.55,"close":21.83,"volume":6184,"rsi_14":52.42,"sma_20":21.53,"sma_60":21.42,"sma_120":20.59},{"date":"2025-10-29","open":21.64,"high":21.83,"low":21.64,"close":21.83,"volume":2605,"rsi_14":58.32,"sma_20":21.55,"sma_60":21.44,"sma_120":20.61},{"date":"2025-10-30","open":21.5,"high":21.66,"low":21.25,"close":21.26,"volume":4299,"rsi_14":44.32,"sma_20":21.54,"sma_60":21.45,"sma_120":20.63},{"date":"2025-10-31","open":21.26,"high":21.26,"low":21.05,"close":21.19,"volume":12509,"rsi_14":48.09,"sma_20":21.52,"sma_60":21.46,"sma_120":20.64},{"date":"2025-11-03","open":21.25,"high":21.25,"low":21.06,"close":21.06,"volume":1550,"rsi_14":41.62,"sma_20":21.5,"sma_60":21.46,"sma_120":20.65},{"date":"2025-11-04","open":21.11,"high":21.18,"low":21.11,"close":21.14,"volume":3560,"rsi_14":37.16,"sma_20":21.47,"sma_60":21.47,"sma_120":20.66},{"date":"2025-11-05","open":21.23,"high":21.23,"low":21.03,"close":21.03,"volume":787,"rsi_14":36.33,"sma_20":21.44,"sma_60":21.48,"sma_120":20.67},{"date":"2025-11-06","open":21.03,"high":21.04,"low":20.99,"close":20.99,"volume":4502,"rsi_14":44.18,"sma_20":21.41,"sma_60":21.48,"sma_120":20.68},{"date":"2025-11-07","open":20.92,"high":20.95,"low":20.91,"close":20.95,"volume":764,"rsi_14":35.54,"sma_20":21.38,"sma_60":21.48,"sma_120":20.69},{"date":"2025-11-10","open":21.0,"high":21.0,"low":20.98,"close":21.0,"volume":2422,"rsi_14":34.33,"sma_20":21.37,"sma_60":21.48,"sma_120":20.71},{"date":"2025-11-11","open":21.3,"high":21.3,"low":21.0,"close":21.13,"volume":1723,"rsi_14":39.74,"sma_20":21.35,"sma_60":21.48,"sma_120":20.72},{"date":"2025-11-12","open":21.03,"high":21.1,"low":21.0,"close":21.09,"volume":3438,"rsi_14":38.12,"sma_20":21.32,"sma_60":21.48,"sma_120":20.73},{"date":"2025-11-13","open":21.03,"high":21.71,"low":21.0,"close":21.06,"volume":6541,"rsi_14":38.97,"sma_20":21.29,"sma_60":21.48,"sma_120":20.74},{"date":"2025-11-14","open":21.23,"high":21.46,"low":21.2,"close":21.2,"volume":2126,"rsi_14":29.44,"sma_20":21.29,"sma_60":21.49,"sma_120":20.75},{"date":"2025-11-17","open":21.25,"high":21.25,"low":21.05,"close":21.05,"volume":3893,"rsi_14":25.31,"sma_20":21.28,"sma_60":21.49,"sma_120":20.76},{"date":"2025-11-18","open":21.1,"high":21.1,"low":21.04,"close":21.04,"volume":1387,"rsi_14":25.15,"sma_20":21.25,"sma_60":21.49,"sma_120":20.77},{"date":"2025-11-19","open":21.05,"high":21.33,"low":21.05,"close":21.15,"volume":5651,"rsi_14":45.13,"sma_20":21.24,"sma_60":21.5,"sma_120":20.79},{"date":"2025-11-20","open":21.15,"high":21.19,"low":21.0,"close":21.19,"volume":4324,"rsi_14":50.0,"sma_20":21.22,"sma_60":21.5,"sma_120":20.81},{"date":"2025-11-21","open":21.09,"high":21.09,"low":21.0,"close":21.0,"volume":670,"rsi_14":47.29,"sma_20":21.2,"sma_60":21.5,"sma_120":20.82},{"date":"2025-11-24","open":21.0,"high":21.02,"low":21.0,"close":21.01,"volume":1906,"rsi_14":44.11,"sma_20":21.16,"sma_60":21.5,"sma_120":20.84},{"date":"2025-11-25","open":21.18,"high":21.18,"low":20.9,"close":20.9,"volume":13906,"rsi_14":44.08,"sma_20":21.11,"sma_60":21.5,"sma_120":20.85},{"date":"2025-11-26","open":21.23,"high":21.53,"low":21.18,"close":21.25,"volume":2648,"rsi_14":59.24,"sma_20":21.08,"sma_60":21.51,"sma_120":20.87},{"date":"2025-11-28","open":21.17,"high":21.17,"low":21.0,"close":21.0,"volume":757,"rsi_14":51.55,"sma_20":21.07,"sma_60":21.51,"sma_120":20.88},{"date":"2025-12-01","open":20.64,"high":20.98,"low":20.62,"close":20.85,"volume":7494,"rsi_14":45.63,"sma_20":21.05,"sma_60":21.5,"sma_120":20.9},{"date":"2025-12-02","open":20.76,"high":20.86,"low":20.75,"close":20.82,"volume":4275,"rsi_14":40.42,"sma_20":21.04,"sma_60":21.49,"sma_120":20.91},{"date":"2025-12-03","open":20.86,"high":21.23,"low":20.76,"close":21.23,"volume":3768,"rsi_14":53.52,"sma_20":21.05,"sma_60":21.48,"sma_120":20.93},{"date":"2025-12-04","open":21.0,"high":21.0,"low":20.77,"close":20.9,"volume":12304,"rsi_14":46.58,"sma_20":21.04,"sma_60":21.47,"sma_120":20.94},{"date":"2025-12-05","open":21.0,"high":21.05,"low":20.78,"close":20.78,"volume":7761,"rsi_14":40.71,"sma_20":21.03,"sma_60":21.45,"sma_120":20.95},{"date":"2025-12-08","open":20.76,"high":20.89,"low":20.56,"close":20.56,"volume":5327,"rsi_14":39.49,"sma_20":21.01,"sma_60":21.43,"sma_120":20.97},{"date":"2025-12-09","open":20.58,"high":21.0,"low":20.58,"close":20.82,"volume":7076,"rsi_14":45.63,"sma_20":21.0,"sma_60":21.41,"sma_120":20.98},{"date":"2025-12-10","open":20.78,"high":20.8,"low":20.75,"close":20.76,"volume":10091,"rsi_14":42.26,"sma_20":20.98,"sma_60":21.38,"sma_120":20.99},{"date":"2025-12-11","open":20.75,"high":21.1,"low":20.75,"close":20.81,"volume":20081,"rsi_14":42.49,"sma_20":20.97,"sma_60":21.36,"sma_120":21.01},{"date":"2025-12-12","open":20.66,"high":20.66,"low":20.66,"close":20.66,"volume":2731,"rsi_14":43.17,"sma_20":20.95,"sma_60":21.33,"sma_120":21.02},{"date":"2025-12-15","open":20.89,"high":21.17,"low":20.69,"close":20.84,"volume":5661,"rsi_14":46.84,"sma_20":20.93,"sma_60":21.31,"sma_120":21.03},{"date":"2025-12-16","open":20.91,"high":20.99,"low":20.75,"close":20.77,"volume":8009,"rsi_14":47.52,"sma_20":20.92,"sma_60":21.28,"sma_120":21.04},{"date":"2025-12-17","open":20.62,"high":21.0,"low":20.47,"close":20.64,"volume":6805,"rsi_14":37.39,"sma_20":20.9,"sma_60":21.25,"sma_120":21.05},{"date":"2025-12-18","open":20.77,"high":20.77,"low":20.62,"close":20.62,"volume":1393,"rsi_14":41.26,"sma_20":20.87,"sma_60":21.22,"sma_120":21.06},{"date":"2025-12-19","open":20.54,"high":20.75,"low":20.54,"close":20.75,"volume":2951,"rsi_14":47.68,"sma_20":20.85,"sma_60":21.2,"sma_120":21.07},{"date":"2025-12-22","open":20.6,"high":20.91,"low":20.6,"close":20.89,"volume":11077,"rsi_14":51.55,"sma_20":20.84,"sma_60":21.18,"sma_120":21.08},{"date":"2025-12-23","open":20.73,"high":20.8,"low":20.68,"close":20.78,"volume":4767,"rsi_14":38.54,"sma_20":20.83,"sma_60":21.16,"sma_120":21.08},{"date":"2025-12-24","open":20.8,"high":20.8,"low":20.8,"close":20.8,"volume":1559,"rsi_14":47.14,"sma_20":20.83,"sma_60":21.16,"sma_120":21.09},{"date":"2025-12-26","open":20.91,"high":20.91,"low":20.85,"close":20.9,"volume":1303,"rsi_14":53.67,"sma_20":20.81,"sma_60":21.15,"sma_120":21.1},{"date":"2025-12-29","open":20.68,"high":20.9,"low":20.68,"close":20.75,"volume":4479,"rsi_14":56.07,"sma_20":20.8,"sma_60":21.14,"sma_120":21.1},{"date":"2025-12-30","open":20.75,"high":20.81,"low":20.75,"close":20.76,"volume":5394,"rsi_14":47.91,"sma_20":20.79,"sma_60":21.12,"sma_120":21.1},{"date":"2025-12-31","open":20.75,"high":20.79,"low":20.58,"close":20.59,"volume":11041,"rsi_14":44.07,"sma_20":20.78,"sma_60":21.11,"sma_120":21.11},{"date":"2026-01-02","open":20.6,"high":20.6,"low":20.6,"close":20.6,"volume":3117,"rsi_14":42.49,"sma_20":20.75,"sma_60":21.09,"sma_120":21.11},{"date":"2026-01-05","open":20.6,"high":20.68,"low":20.57,"close":20.67,"volume":7260,"rsi_14":50.38,"sma_20":20.74,"sma_60":21.07,"sma_120":21.11},{"date":"2026-01-06","open":20.6,"high":20.98,"low":20.6,"close":20.6,"volume":3968,"rsi_14":39.93,"sma_20":20.73,"sma_60":21.06,"sma_120":21.12},{"date":"2026-01-07","open":20.67,"high":20.75,"low":20.67,"close":20.75,"volume":2190,"rsi_14":49.22,"sma_20":20.74,"sma_60":21.04,"sma_120":21.12},{"date":"2026-01-08","open":20.75,"high":20.77,"low":20.61,"close":20.61,"volume":3585,"rsi_14":48.65,"sma_20":20.73,"sma_60":21.03,"sma_120":21.12},{"date":"2026-01-09","open":20.65,"high":20.78,"low":20.65,"close":20.78,"volume":7429,"rsi_14":55.56,"sma_20":20.73,"sma_60":21.02,"sma_120":21.13},{"date":"2026-01-12","open":20.7,"high":20.81,"low":20.69,"close":20.71,"volume":11614,"rsi_14":48.41,"sma_20":20.72,"sma_60":21.01,"sma_120":21.13},{"date":"2026-01-13","open":20.62,"high":20.72,"low":20.61,"close":20.72,"volume":3840,"rsi_14":43.24,"sma_20":20.73,"sma_60":20.99,"sma_120":21.13},{"date":"2026-01-14","open":20.62,"high":20.75,"low":20.62,"close":20.74,"volume":3691,"rsi_14":48.29,"sma_20":20.72,"sma_60":20.98,"sma_120":21.13},{"date":"2026-01-15","open":20.74,"high":20.75,"low":20.65,"close":20.71,"volume":6177,"rsi_14":45.95,"sma_20":20.72,"sma_60":20.97,"sma_120":21.13},{"date":"2026-01-16","open":20.7,"high":20.76,"low":20.7,"close":20.7,"volume":7174,"rsi_14":40.81,"sma_20":20.72,"sma_60":20.96,"sma_120":21.14},{"date":"2026-01-20","open":20.6,"high":20.7,"low":20.6,"close":20.6,"volume":11861,"rsi_14":42.77,"sma_20":20.72,"sma_60":20.94,"sma_120":21.14},{"date":"2026-01-21","open":20.6,"high":20.9,"low":20.6,"close":20.75,"volume":2054,"rsi_14":49.58,"sma_20":20.72,"sma_60":20.93,"sma_120":21.14},{"date":"2026-01-22","open":20.66,"high":20.79,"low":20.66,"close":20.78,"volume":8915,"rsi_14":59.15,"sma_20":20.72,"sma_60":20.92,"sma_120":21.15},{"date":"2026-01-23","open":20.09,"high":20.15,"low":19.99,"close":20.15,"volume":4504,"rsi_14":61.72,"sma_20":20.72,"sma_60":20.9,"sma_120":21.15},{"date":"2026-01-26","open":20.07,"high":20.1,"low":19.97,"close":20.04,"volume":3010,"rsi_14":53.48,"sma_20":20.72,"sma_60":20.89,"sma_120":21.15},{"date":"2026-01-27","open":20.34,"high":20.34,"low":20.14,"close":20.28,"volume":933,"rsi_14":65.06,"sma_20":20.72,"sma_60":20.87,"sma_120":21.16},{"date":"2026-01-28","open":20.19,"high":20.19,"low":20.04,"close":20.06,"volume":6351,"rsi_14":50.71,"sma_20":20.72,"sma_60":20.86,"sma_120":21.16},{"date":"2026-01-29","open":20.06,"high":20.06,"low":19.91,"close":20.01,"volume":2675,"rsi_14":54.01,"sma_20":20.72,"sma_60":20.86,"sma_120":21.16},{"date":"2026-01-30","open":19.96,"high":20.01,"low":19.96,"close":20.01,"volume":3838,"rsi_14":47.4,"sma_20":20.73,"sma_60":20.85,"sma_120":21.16},{"date":"2026-02-02","open":20.11,"high":20.13,"low":20.04,"close":20.07,"volume":3352,"rsi_14":53.24,"sma_20":20.74,"sma_60":20.84,"sma_120":21.16},{"date":"2026-02-03","open":19.91,"high":20.28,"low":19.91,"close":20.24,"volume":5042,"rsi_14":58.86,"sma_20":20.75,"sma_60":20.84,"sma_120":21.16},{"date":"2026-02-04","open":20.17,"high":20.17,"low":20.04,"close":20.13,"volume":5524,"rsi_14":53.52,"sma_20":20.76,"sma_60":20.84,"sma_120":21.16},{"date":"2026-02-05","open":20.3,"high":20.3,"low":20.04,"close":20.04,"volume":2856,"rsi_14":51.38,"sma_20":20.76,"sma_60":20.84,"sma_120":21.16},{"date":"2026-02-06","open":20.06,"high":20.15,"low":20.04,"close":20.04,"volume":887,"rsi_14":51.74,"sma_20":20.77,"sma_60":20.83,"sma_120":21.16},{"date":"2026-02-09","open":20.75,"high":20.78,"low":20.73,"close":20.73,"volume":4284,"rsi_14":54.87,"sma_20":20.77,"sma_60":20.83,"sma_120":21.15},{"date":"2026-02-10","open":20.8,"high":20.8,"low":20.73,"close":20.75,"volume":2890,"rsi_14":50.0,"sma_20":20.77,"sma_60":20.82,"sma_120":21.15},{"date":"2026-02-11","open":20.04,"high":20.14,"low":20.04,"close":20.04,"volume":2802,"rsi_14":48.54,"sma_20":20.77,"sma_60":20.82,"sma_120":21.15},{"date":"2026-02-12","open":20.75,"high":20.85,"low":20.72,"close":20.75,"volume":5993,"rsi_14":45.11,"sma_20":20.77,"sma_60":20.81,"sma_120":21.15},{"date":"2026-02-13","open":20.75,"high":20.75,"low":20.62,"close":20.62,"volume":5198,"rsi_14":44.32,"sma_20":20.77,"sma_60":20.8,"sma_120":21.14},{"date":"2026-02-17","open":19.92,"high":20.12,"low":19.92,"close":20.11,"volume":5232,"rsi_14":41.78,"sma_20":20.77,"sma_60":20.8,"sma_120":21.15},{"date":"2026-02-18","open":20.13,"high":20.23,"low":20.12,"close":20.14,"volume":14532,"rsi_14":54.47,"sma_20":20.78,"sma_60":20.79,"sma_120":21.15},{"date":"2026-02-19","open":20.17,"high":20.17,"low":20.05,"close":20.06,"volume":4437,"rsi_14":52.93,"sma_20":20.79,"sma_60":20.78,"sma_120":21.14},{"date":"2026-02-20","open":20.77,"high":20.83,"low":20.75,"close":20.83,"volume":3406,"rsi_14":55.63,"sma_20":20.79,"sma_60":20.78,"sma_120":21.14},{"date":"2026-02-23","open":20.8,"high":20.8,"low":20.75,"close":20.75,"volume":3756,"rsi_14":48.49,"sma_20":20.78,"sma_60":20.78,"sma_120":21.14},{"date":"2026-02-24","open":20.75,"high":20.8,"low":20.73,"close":20.73,"volume":5151,"rsi_14":36.78,"sma_20":20.78,"sma_60":20.77,"sma_120":21.14},{"date":"2026-02-25","open":20.7,"high":20.8,"low":20.7,"close":20.74,"volume":6840,"rsi_14":43.51,"sma_20":20.77,"sma_60":20.77,"sma_120":21.14},{"date":"2026-02-26","open":20.76,"high":20.78,"low":20.75,"close":20.78,"volume":3310,"rsi_14":52.12,"sma_20":20.77,"sma_60":20.76,"sma_120":21.14},{"date":"2026-02-27","open":20.82,"high":20.82,"low":20.62,"close":20.76,"volume":12229,"rsi_14":50.68,"sma_20":20.77,"sma_60":20.76,"sma_120":21.13},{"date":"2026-03-02","open":20.35,"high":20.41,"low":20.24,"close":20.4,"volume":8761,"rsi_14":34.46,"sma_20":20.75,"sma_60":20.75,"sma_120":21.12},{"date":"2026-03-03","open":20.38,"high":20.38,"low":20.24,"close":20.25,"volume":1601,"rsi_14":29.17,"sma_20":20.73,"sma_60":20.74,"sma_120":21.11},{"date":"2026-03-04","open":20.41,"high":20.42,"low":20.34,"close":20.34,"volume":2147,"rsi_14":33.98,"sma_20":20.7,"sma_60":20.73,"sma_120":21.1},{"date":"2026-03-05","open":20.34,"high":20.35,"low":20.26,"close":20.26,"volume":1641,"rsi_14":31.85,"sma_20":20.67,"sma_60":20.72,"sma_120":21.08},{"date":"2026-03-06","open":20.24,"high":20.3,"low":20.2,"close":20.29,"volume":4451,"rsi_14":36.8,"sma_20":20.65,"sma_60":20.72,"sma_120":21.07},{"date":"2026-03-09","open":20.2,"high":20.37,"low":20.2,"close":20.21,"volume":5400,"rsi_14":23.11,"sma_20":20.62,"sma_60":20.71,"sma_120":21.06},{"date":"2026-03-10","open":20.35,"high":20.35,"low":20.15,"close":20.31,"volume":4710,"rsi_14":27.31,"sma_20":20.6,"sma_60":20.7,"sma_120":21.04},{"date":"2026-03-11","open":20.35,"high":20.35,"low":20.29,"close":20.3,"volume":3103,"rsi_14":29.02,"sma_20":20.57,"sma_60":20.69,"sma_120":21.02},{"date":"2026-03-13","open":20.2,"high":20.21,"low":20.14,"close":20.14,"volume":2972,"rsi_14":21.72,"sma_20":20.54,"sma_60":20.68,"sma_120":21.01},{"date":"2026-03-16","open":20.38,"high":20.38,"low":20.14,"close":20.16,"volume":4648,"rsi_14":24.57,"sma_20":20.52,"sma_60":20.67,"sma_120":20.99},{"date":"2026-03-17","open":20.35,"high":20.35,"low":20.18,"close":20.18,"volume":5437,"rsi_14":26.41,"sma_20":20.49,"sma_60":20.66,"sma_120":20.97},{"date":"2026-03-18","open":20.14,"high":20.26,"low":20.14,"close":20.26,"volume":3976,"rsi_14":30.33,"sma_20":20.47,"sma_60":20.65,"sma_120":20.95},{"date":"2026-03-19","open":20.35,"high":20.35,"low":20.18,"close":20.31,"volume":7193,"rsi_14":30.89,"sma_20":20.44,"sma_60":20.65,"sma_120":20.93},{"date":"2026-03-20","open":20.35,"high":20.37,"low":20.25,"close":20.27,"volume":3918,"rsi_14":30.4,"sma_20":20.41,"sma_60":20.64,"sma_120":20.92},{"date":"2026-03-23","open":20.35,"high":20.35,"low":20.25,"close":20.25,"volume":11465,"rsi_14":41.76,"sma_20":20.38,"sma_60":20.63,"sma_120":20.9},{"date":"2026-03-24","open":20.33,"high":20.33,"low":20.29,"close":20.29,"volume":3098,"rsi_14":52.5,"sma_20":20.36,"sma_60":20.62,"sma_120":20.89},{"date":"2026-03-25","open":20.34,"high":20.34,"low":20.26,"close":20.26,"volume":2198,"rsi_14":44.91,"sma_20":20.34,"sma_60":20.61,"sma_120":20.88},{"date":"2026-03-26","open":20.34,"high":20.35,"low":20.25,"close":20.25,"volume":7431,"rsi_14":49.26,"sma_20":20.31,"sma_60":20.6,"sma_120":20.88},{"date":"2026-03-27","open":20.35,"high":20.35,"low":20.14,"close":20.15,"volume":45092,"rsi_14":40.67,"sma_20":20.28,"sma_60":20.59,"sma_120":20.86},{"date":"2026-03-30","open":20.25,"high":20.37,"low":20.14,"close":20.37,"volume":6601,"rsi_14":58.66,"sma_20":20.26,"sma_60":20.58,"sma_120":20.85},{"date":"2026-03-31","open":20.35,"high":20.35,"low":19.74,"close":19.74,"volume":44683,"rsi_14":30.07,"sma_20":20.23,"sma_60":20.57,"sma_120":20.84},{"date":"2026-04-01","open":19.85,"high":19.91,"low":19.8,"close":19.87,"volume":6831,"rsi_14":36.13,"sma_20":20.21,"sma_60":20.56,"sma_120":20.82},{"date":"2026-04-02","open":19.87,"high":20.0,"low":19.87,"close":19.95,"volume":13945,"rsi_14":43.54,"sma_20":20.19,"sma_60":20.55,"sma_120":20.81},{"date":"2026-04-06","open":19.96,"high":20.08,"low":19.96,"close":20.06,"volume":2089,"rsi_14":46.79,"sma_20":20.18,"sma_60":20.54,"sma_120":20.8},{"date":"2026-04-07","open":19.96,"high":20.1,"low":19.96,"close":20.02,"volume":2276,"rsi_14":45.08,"sma_20":20.17,"sma_60":20.52,"sma_120":20.78},{"date":"2026-04-08","open":20.07,"high":20.16,"low":20.07,"close":20.07,"volume":754,"rsi_14":43.83,"sma_20":20.16,"sma_60":20.52,"sma_120":20.77},{"date":"2026-04-09","open":20.2,"high":20.25,"low":20.2,"close":20.24,"volume":5279,"rsi_14":47.89,"sma_20":20.16,"sma_60":20.51,"sma_120":20.76},{"date":"2026-04-10","open":20.2,"high":20.2,"low":20.15,"close":20.2,"volume":3515,"rsi_14":47.89,"sma_20":20.15,"sma_60":20.5,"sma_120":20.75},{"date":"2026-04-13","open":20.14,"high":20.14,"low":20.05,"close":20.05,"volume":3285,"rsi_14":44.42,"sma_20":20.15,"sma_60":20.49,"sma_120":20.74},{"date":"2026-04-14","open":20.1,"high":20.37,"low":20.1,"close":20.29,"volume":5366,"rsi_14":50.0,"sma_20":20.15,"sma_60":20.48,"sma_120":20.73},{"date":"2026-04-15","open":20.24,"high":20.35,"low":20.24,"close":20.29,"volume":2280,"rsi_14":50.79,"sma_20":20.16,"sma_60":20.47,"sma_120":20.72},{"date":"2026-04-16","open":20.3,"high":20.35,"low":20.3,"close":20.35,"volume":885,"rsi_14":52.49,"sma_20":20.16,"sma_60":20.47,"sma_120":20.71},{"date":"2026-04-17","open":20.37,"high":20.45,"low":20.35,"close":20.35,"volume":1501,"rsi_14":55.09,"sma_20":20.17,"sma_60":20.46,"sma_120":20.7},{"date":"2026-04-20","open":20.35,"high":20.41,"low":20.35,"close":20.41,"volume":1030,"rsi_14":51.14,"sma_20":20.17,"sma_60":20.46,"sma_120":20.69},{"date":"2026-04-21","open":20.38,"high":20.38,"low":20.35,"close":20.35,"volume":4273,"rsi_14":75.64,"sma_20":20.18,"sma_60":20.45,"sma_120":20.68},{"date":"2026-04-22","open":20.3,"high":20.41,"low":20.3,"close":20.4,"volume":4235,"rsi_14":73.88,"sma_20":20.18,"sma_60":20.44,"sma_120":20.67},{"date":"2026-04-23","open":20.35,"high":20.45,"low":20.32,"close":20.38,"volume":4501,"rsi_14":70.48,"sma_20":20.19,"sma_60":20.44,"sma_120":20.66},{"date":"2026-04-24","open":20.38,"high":20.38,"low":20.38,"close":20.38,"volume":321,"rsi_14":66.67,"sma_20":20.2,"sma_60":20.43,"sma_120":20.65},{"date":"2026-04-27","open":20.42,"high":20.45,"low":20.39,"close":20.39,"volume":5880,"rsi_14":69.86,"sma_20":20.21,"sma_60":20.42,"sma_120":20.64},{"date":"2026-04-28","open":20.45,"high":20.46,"low":20.32,"close":20.46,"volume":3339,"rsi_14":70.53,"sma_20":20.21,"sma_60":20.42,"sma_120":20.64},{"date":"2026-04-29","open":20.49,"high":20.49,"low":20.3,"close":20.36,"volume":4902,"rsi_14":56.82,"sma_20":20.24,"sma_60":20.41,"sma_120":20.63},{"date":"2026-04-30","open":20.49,"high":20.49,"low":20.39,"close":20.42,"volume":1671,"rsi_14":62.23,"sma_20":20.27,"sma_60":20.4,"sma_120":20.62},{"date":"2026-05-01","open":20.49,"high":20.49,"low":20.41,"close":20.45,"volume":692,"rsi_14":75.64,"sma_20":20.3,"sma_60":20.39,"sma_120":20.62},{"date":"2026-05-04","open":20.31,"high":20.5,"low":20.31,"close":20.4,"volume":3950,"rsi_14":59.33,"sma_20":20.31,"sma_60":20.39,"sma_120":20.61},{"date":"2026-05-05","open":20.4,"high":20.48,"low":20.4,"close":20.44,"volume":2371,"rsi_14":61.91,"sma_20":20.33,"sma_60":20.38,"sma_120":20.61},{"date":"2026-05-06","open":20.5,"high":20.55,"low":20.5,"close":20.55,"volume":2173,"rsi_14":64.71,"sma_20":20.36,"sma_60":20.38,"sma_120":20.61},{"date":"2026-05-07","open":20.64,"high":20.64,"low":20.57,"close":20.64,"volume":5931,"rsi_14":69.28,"sma_20":20.38,"sma_60":20.38,"sma_120":20.6},{"date":"2026-05-08","open":20.65,"high":20.65,"low":20.55,"close":20.55,"volume":2640,"rsi_14":58.86,"sma_20":20.4,"sma_60":20.37,"sma_120":20.6},{"date":"2026-05-11","open":20.69,"high":20.69,"low":20.51,"close":20.51,"volume":3110,"rsi_14":60.39,"sma_20":20.42,"sma_60":20.37,"sma_120":20.59},{"date":"2026-05-12","open":20.67,"high":20.67,"low":20.59,"close":20.64,"volume":1418,"rsi_14":64.19,"sma_20":20.44,"sma_60":20.37,"sma_120":20.59},{"date":"2026-05-13","open":20.63,"high":20.63,"low":20.41,"close":20.42,"volume":5440,"rsi_14":51.9,"sma_20":20.44,"sma_60":20.37,"sma_120":20.58},{"date":"2026-05-14","open":20.68,"high":20.68,"low":20.5,"close":20.55,"volume":11031,"rsi_14":57.53,"sma_20":20.45,"sma_60":20.36,"sma_120":20.58},{"date":"2026-05-15","open":20.55,"high":20.55,"low":20.48,"close":20.5,"volume":2323,"rsi_14":54.37,"sma_20":20.46,"sma_60":20.35,"sma_120":20.57},{"date":"2026-05-18","open":20.5,"high":20.5,"low":20.45,"close":20.45,"volume":1631,"rsi_14":49.58,"sma_20":20.46,"sma_60":20.35,"sma_120":20.57},{"date":"2026-05-19","open":20.59,"high":20.59,"low":20.4,"close":20.43,"volume":2948,"rsi_14":52.89,"sma_20":20.47,"sma_60":20.34,"sma_120":20.56},{"date":"2026-05-20","open":20.4,"high":20.41,"low":20.18,"close":20.39,"volume":18485,"rsi_14":48.63,"sma_20":20.47,"sma_60":20.34,"sma_120":20.56},{"date":"2026-05-21","open":20.27,"high":20.4,"low":20.1,"close":20.21,"volume":9253,"rsi_14":40.55,"sma_20":20.46,"sma_60":20.33,"sma_120":20.55},{"date":"2026-05-22","open":20.3,"high":20.3,"low":20.21,"close":20.28,"volume":2213,"rsi_14":45.18,"sma_20":20.45,"sma_60":20.32,"sma_120":20.54},{"date":"2026-05-26","open":20.11,"high":20.23,"low":20.11,"close":20.18,"volume":3893,"rsi_14":40.12,"sma_20":20.44,"sma_60":20.31,"sma_120":20.54},{"date":"2026-05-27","open":20.18,"high":20.43,"low":20.18,"close":20.43,"volume":1156,"rsi_14":45.88,"sma_20":20.44,"sma_60":20.31,"sma_120":20.53},{"date":"2026-05-28","open":20.24,"high":20.45,"low":20.18,"close":20.2,"volume":5412,"rsi_14":36.22,"sma_20":20.43,"sma_60":20.3,"sma_120":20.53},{"date":"2026-05-29","open":20.22,"high":20.4,"low":20.19,"close":20.2,"volume":5150,"rsi_14":38.59,"sma_20":20.42,"sma_60":20.3,"sma_120":20.52},{"date":"2026-06-01","open":20.0,"high":20.0,"low":19.8,"close":19.83,"volume":12138,"rsi_14":31.59,"sma_20":20.39,"sma_60":20.29,"sma_120":20.51},{"date":"2026-06-02","open":19.84,"high":19.9,"low":19.83,"close":19.88,"volume":5052,"rsi_14":28.41,"sma_20":20.36,"sma_60":20.29,"sma_120":20.5},{"date":"2026-06-03","open":19.81,"high":19.89,"low":19.81,"close":19.82,"volume":2309,"rsi_14":31.18,"sma_20":20.33,"sma_60":20.28,"sma_120":20.5},{"date":"2026-06-04","open":19.84,"high":19.89,"low":19.81,"close":19.81,"volume":2557,"rsi_14":24.94,"sma_20":20.3,"sma_60":20.27,"sma_120":20.49},{"date":"2026-06-05","open":19.79,"high":19.88,"low":19.64,"close":19.64,"volume":3197,"rsi_14":23.07,"sma_20":20.25,"sma_60":20.26,"sma_120":20.48},{"date":"2026-06-08","open":19.7,"high":19.82,"low":19.64,"close":19.64,"volume":3792,"rsi_14":23.82,"sma_20":20.2,"sma_60":20.25,"sma_120":20.47},{"date":"2026-06-09","open":19.64,"high":19.78,"low":19.64,"close":19.64,"volume":7448,"rsi_14":24.46,"sma_20":20.16,"sma_60":20.24,"sma_120":20.46},{"date":"2026-06-10","open":19.64,"high":19.71,"low":19.64,"close":19.64,"volume":1848,"rsi_14":24.95,"sma_20":20.11,"sma_60":20.23,"sma_120":20.45},{"date":"2026-06-11","open":19.64,"high":19.69,"low":19.64,"close":19.65,"volume":1737,"rsi_14":28.79,"sma_20":20.07,"sma_60":20.22,"sma_120":20.44},{"date":"2026-06-12","open":19.62,"high":19.62,"low":19.58,"close":19.61,"volume":2146,"rsi_14":24.44,"sma_20":20.02,"sma_60":20.21,"sma_120":20.43},{"date":"2026-06-15","open":19.86,"high":19.86,"low":19.64,"close":19.78,"volume":6086,"rsi_14":35.55,"sma_20":19.99,"sma_60":20.2,"sma_120":20.43},{"date":"2026-06-16","open":19.65,"high":19.77,"low":19.6,"close":19.7,"volume":18651,"rsi_14":19.79,"sma_20":19.95,"sma_60":20.19,"sma_120":20.42},{"date":"2026-06-17","open":19.69,"high":19.74,"low":19.6,"close":19.64,"volume":3285,"rsi_14":23.11,"sma_20":19.91,"sma_60":20.18,"sma_120":20.41},{"date":"2026-06-18","open":19.8,"high":19.8,"low":19.79,"close":19.79,"volume":1723,"rsi_14":32.51,"sma_20":19.88,"sma_60":20.18,"sma_120":20.4},{"date":"2026-06-22","open":19.79,"high":19.79,"low":19.51,"close":19.51,"volume":7813,"rsi_14":35.34,"sma_20":19.84,"sma_60":20.16,"sma_120":20.39},{"date":"2026-06-23","open":19.5,"high":19.86,"low":19.5,"close":19.61,"volume":9886,"rsi_14":38.46,"sma_20":19.81,"sma_60":20.15,"sma_120":20.38},{"date":"2026-06-24","open":19.52,"high":19.52,"low":19.52,"close":19.52,"volume":581,"rsi_14":37.37,"sma_20":19.78,"sma_60":20.14,"sma_120":20.37},{"date":"2026-06-25","open":19.53,"high":19.6,"low":19.38,"close":19.38,"volume":8383,"rsi_14":33.56,"sma_20":19.72,"sma_60":20.13,"sma_120":20.36},{"date":"2026-06-26","open":19.33,"high":19.63,"low":19.31,"close":19.57,"volume":4718,"rsi_14":47.37,"sma_20":19.69,"sma_60":20.12,"sma_120":20.35},{"date":"2026-06-29","open":19.54,"high":19.64,"low":19.44,"close":19.5,"volume":20950,"rsi_14":45.01,"sma_20":19.66,"sma_60":20.12,"sma_120":20.34},{"date":"2026-06-30","open":19.5,"high":19.65,"low":19.29,"close":19.29,"volume":29089,"rsi_14":38.95,"sma_20":19.63,"sma_60":20.11,"sma_120":20.33},{"date":"2026-07-01","open":19.39,"high":19.39,"low":19.39,"close":19.39,"volume":1085,"rsi_14":42.66,"sma_20":19.61,"sma_60":20.09,"sma_120":20.32},{"date":"2026-07-02","open":19.4,"high":19.56,"low":19.4,"close":19.41,"volume":5137,"rsi_14":42.99,"sma_20":19.59,"sma_60":20.08,"sma_120":20.3},{"date":"2026-07-06","open":19.49,"high":19.6,"low":19.35,"close":19.38,"volume":17328,"rsi_14":43.24,"sma_20":19.56,"sma_60":20.07,"sma_120":20.29},{"date":"2026-07-07","open":19.39,"high":19.42,"low":19.08,"close":19.13,"volume":49163,"rsi_14":31.72,"sma_20":19.54,"sma_60":20.05,"sma_120":20.28},{"date":"2026-07-08","open":19.14,"high":19.2,"low":19.05,"close":19.12,"volume":9088,"rsi_14":33.14,"sma_20":19.51,"sma_60":20.04,"sma_120":20.27},{"date":"2026-07-09","open":19.14,"high":19.22,"low":19.1,"close":19.1,"volume":7778,"rsi_14":33.83,"sma_20":19.49,"sma_60":20.02,"sma_120":20.25},{"date":"2026-07-10","open":19.1,"high":19.16,"low":19.03,"close":19.1,"volume":8814,"rsi_14":27.3,"sma_20":19.46,"sma_60":20.0,"sma_120":20.24},{"date":"2026-07-13","open":19.1,"high":19.16,"low":19.07,"close":19.1,"volume":25270,"rsi_14":33.47,"sma_20":19.43,"sma_60":19.98,"sma_120":20.23},{"date":"2026-07-14","open":19.17,"high":19.19,"low":19.17,"close":19.17,"volume":1352,"rsi_14":31.54,"sma_20":19.41,"sma_60":19.96,"sma_120":20.21},{"date":"2026-07-15","open":19.22,"high":19.34,"low":19.19,"close":19.24,"volume":9430,"rsi_14":38.23,"sma_20":19.38,"sma_60":19.94,"sma_120":20.2},{"date":"2026-07-16","open":19.19,"high":19.24,"low":19.13,"close":19.13,"volume":14711,"rsi_14":39.13,"sma_20":19.35,"sma_60":19.92,"sma_120":20.19},{"date":"2026-07-17","open":19.07,"high":19.27,"low":19.07,"close":19.23,"volume":27501,"rsi_14":34.27,"sma_20":19.33,"sma_60":19.9,"sma_120":20.18},{"date":"2026-07-20","open":19.27,"high":19.4,"low":19.25,"close":19.34,"volume":10248,"rsi_14":42.73,"sma_20":19.31,"sma_60":19.89,"sma_120":20.16},{"date":"2026-07-21","open":19.4,"high":19.4,"low":19.32,"close":19.4,"volume":2506,"rsi_14":55.78,"sma_20":19.31,"sma_60":19.87,"sma_120":20.15},{"date":"2026-07-22","open":19.38,"high":19.4,"low":19.21,"close":19.3,"volume":6172,"rsi_14":45.5,"sma_20":19.29,"sma_60":19.85,"sma_120":20.14},{"date":"2026-07-23","open":19.3,"high":19.3,"low":19.25,"close":19.25,"volume":2354,"rsi_14":41.62,"sma_20":19.28,"sma_60":19.83,"sma_120":20.13},{"date":"2026-07-24","open":19.29,"high":19.5,"low":19.29,"close":19.39,"volume":39716,"rsi_14":50.45,"sma_20":19.28,"sma_60":19.81,"sma_120":20.11},{"date":"2026-07-27","open":19.28,"high":19.4,"low":19.23,"close":19.23,"volume":6564,"rsi_14":54.95,"sma_20":19.26,"sma_60":19.8,"sma_120":20.1},{"date":"2026-07-28","open":19.16,"high":19.27,"low":19.16,"close":19.21,"volume":2263,"rsi_14":54.41,"sma_20":19.25,"sma_60":19.78,"sma_120":20.09},{"date":"2026-07-29","open":19.13,"high":19.27,"low":19.13,"close":19.2,"volume":10017,"rsi_14":54.95,"sma_20":19.24,"sma_60":19.75,"sma_120":20.07},{"date":"2026-07-30","open":19.25,"high":19.37,"low":19.25,"close":19.32,"volume":4926,"rsi_14":59.74,"sma_20":19.24,"sma_60":19.74,"sma_120":20.06},{"date":"2026-07-31","open":19.24,"high":19.38,"low":19.22,"close":19.22,"volume":6413,"rsi_14":54.88,"sma_20":19.23,"sma_60":19.72,"sma_120":20.05},{"date":"2026-08-03","open":19.22,"high":19.4,"low":19.22,"close":19.39,"volume":4595,"rsi_14":58.27,"sma_20":19.23,"sma_60":19.7,"sma_120":20.04},{"date":"2026-08-04","open":19.47,"high":19.54,"low":19.31,"close":19.5,"volume":9372,"rsi_14":59.49,"sma_20":19.25,"sma_60":19.68,"sma_120":20.03},{"date":"2026-08-05","open":19.53,"high":19.53,"low":19.25,"close":19.25,"volume":27178,"rsi_14":53.97,"sma_20":19.25,"sma_60":19.66,"sma_120":20.02},{"date":"2026-08-06","open":19.25,"high":19.35,"low":19.23,"close":19.26,"volume":22179,"rsi_14":50.88,"sma_20":19.26,"sma_60":19.64,"sma_120":20.0},{"date":"2026-08-07","open":19.23,"high":19.41,"low":19.23,"close":19.3,"volume":1977,"rsi_14":48.71,"sma_20":19.27,"sma_60":19.61,"sma_120":19.99},{"date":"2026-08-10","open":19.35,"high":19.35,"low":19.31,"close":19.32,"volume":4811,"rsi_14":46.95,"sma_20":19.28,"sma_60":19.59,"sma_120":19.98},{"date":"2026-08-11","open":19.39,"high":19.39,"low":19.23,"close":19.28,"volume":2496,"rsi_14":49.0,"sma_20":19.29,"sma_60":19.57,"sma_120":19.97},{"date":"2026-08-12","open":19.24,"high":19.38,"low":19.2,"close":19.29,"volume":2433,"rsi_14":51.87,"sma_20":19.29,"sma_60":19.55,"sma_120":19.95},{"date":"2026-08-13","open":19.2,"high":19.43,"low":19.2,"close":19.42,"volume":2365,"rsi_14":51.35,"sma_20":19.31,"sma_60":19.54,"sma_120":19.94},{"date":"2026-08-14","open":19.25,"high":19.4,"low":19.25,"close":19.4,"volume":5087,"rsi_14":58.06,"sma_20":19.31,"sma_60":19.52,"sma_120":19.93},{"date":"2026-08-17","open":19.29,"high":19.38,"low":19.25,"close":19.36,"volume":6388,"rsi_14":56.78,"sma_20":19.31,"sma_60":19.5,"sma_120":19.92},{"date":"2026-08-18","open":19.35,"high":19.35,"low":19.25,"close":19.28,"volume":10667,"rsi_14":53.5,"sma_20":19.31,"sma_60":19.49,"sma_120":19.91},{"date":"2026-08-19","open":19.25,"high":19.44,"low":19.25,"close":19.34,"volume":11291,"rsi_14":50.92,"sma_20":19.31,"sma_60":19.47,"sma_120":19.9},{"date":"2026-08-20","open":19.34,"high":19.38,"low":19.32,"close":19.37,"volume":9086,"rsi_14":57.39,"sma_20":19.32,"sma_60":19.46,"sma_120":19.88},{"date":"2026-08-21","open":19.25,"high":19.35,"low":19.25,"close":19.35,"volume":1638,"rsi_14":47.86,"sma_20":19.31,"sma_60":19.44,"sma_120":19.87},{"date":"2026-08-24","open":19.25,"high":19.36,"low":19.25,"close":19.36,"volume":9232,"rsi_14":40.77,"sma_20":19.32,"sma_60":19.42,"sma_120":19.86},{"date":"2026-08-25","open":19.33,"high":19.66,"low":19.33,"close":19.51,"volume":16845,"rsi_14":69.75,"sma_20":19.34,"sma_60":19.41,"sma_120":19.86},{"date":"2026-08-26","open":19.43,"high":19.66,"low":19.43,"close":19.61,"volume":5566,"rsi_14":73.39,"sma_20":19.36,"sma_60":19.41,"sma_120":19.85},{"date":"2026-08-27","open":19.66,"high":19.66,"low":19.05,"close":19.2,"volume":52382,"rsi_14":45.28,"sma_20":19.35,"sma_60":19.4,"sma_120":19.84},{"date":"2026-08-28","open":19.22,"high":19.31,"low":19.06,"close":19.11,"volume":15351,"rsi_14":41.16,"sma_20":19.35,"sma_60":19.39,"sma_120":19.83},{"date":"2026-08-31","open":19.11,"high":19.18,"low":18.93,"close":19.09,"volume":9178,"rsi_14":41.87,"sma_20":19.33,"sma_60":19.37,"sma_120":19.82},{"date":"2026-09-01","open":18.72,"high":18.8,"low":18.61,"close":18.76,"volume":18546,"rsi_14":32.19,"sma_20":19.29,"sma_60":19.36,"sma_120":19.81},{"date":"2026-09-02","open":18.84,"high":18.99,"low":18.84,"close":18.93,"volume":12649,"rsi_14":33.87,"sma_20":19.28,"sma_60":19.35,"sma_120":19.8},{"date":"2026-09-03","open":18.94,"high":19.0,"low":18.84,"close":18.88,"volume":10184,"rsi_14":33.26,"sma_20":19.26,"sma_60":19.34,"sma_120":19.79},{"date":"2026-09-04","open":19.13,"high":19.13,"low":18.93,"close":19.04,"volume":6621,"rsi_14":40.53,"sma_20":19.25,"sma_60":19.33,"sma_120":19.78},{"date":"2026-09-08","open":19.11,"high":19.2,"low":19.04,"close":19.04,"volume":10812,"rsi_14":42.47,"sma_20":19.23,"sma_60":19.32,"sma_120":19.77},{"date":"2026-09-09","open":19.04,"high":19.15,"low":18.83,"close":18.83,"volume":7199,"rsi_14":35.38,"sma_20":19.21,"sma_60":19.3,"sma_120":19.76},{"date":"2026-09-10","open":18.83,"high":19.04,"low":18.72,"close":18.73,"volume":4802,"rsi_14":32.36,"sma_20":19.18,"sma_60":19.28,"sma_120":19.74},{"date":"2026-09-11","open":18.65,"high":19.0,"low":18.65,"close":18.79,"volume":10413,"rsi_14":34.84,"sma_20":19.15,"sma_60":19.27,"sma_120":19.73},{"date":"2026-09-14","open":18.92,"high":19.15,"low":18.61,"close":18.88,"volume":14260,"rsi_14":37.63,"sma_20":19.12,"sma_60":19.26,"sma_120":19.72},{"date":"2026-09-15","open":19.09,"high":19.12,"low":18.74,"close":19.0,"volume":24212,"rsi_14":36.65,"sma_20":19.11,"sma_60":19.24,"sma_120":19.71},{"date":"2026-09-16","open":18.93,"high":19.03,"low":18.76,"close":18.77,"volume":8135,"rsi_14":29.41,"sma_20":19.08,"sma_60":19.23,"sma_120":19.7},{"date":"2026-09-17","open":18.95,"high":18.95,"low":18.74,"close":18.76,"volume":4582,"rsi_14":36.59,"sma_20":19.05,"sma_60":19.22,"sma_120":19.68},{"date":"2026-09-18","open":18.82,"high":19.1,"low":18.71,"close":18.88,"volume":7565,"rsi_14":42.94,"sma_20":19.03,"sma_60":19.21,"sma_120":19.67},{"date":"2026-09-21","open":18.97,"high":19.08,"low":18.9,"close":18.91,"volume":976,"rsi_14":44.64,"sma_20":19.0,"sma_60":19.2,"sma_120":19.66},{"date":"2026-09-22","open":18.95,"high":18.95,"low":18.75,"close":18.75,"volume":4496,"rsi_14":49.67,"sma_20":18.97,"sma_60":19.18,"sma_120":19.65},{"date":"2026-09-23","open":18.75,"high":18.86,"low":18.71,"close":18.76,"volume":6643,"rsi_14":43.7,"sma_20":18.94,"sma_60":19.17,"sma_120":19.64},{"date":"2026-09-24","open":18.8,"high":18.92,"low":18.71,"close":18.79,"volume":5321,"rsi_14":46.62,"sma_20":18.89,"sma_60":19.16,"sma_120":19.64},{"date":"2026-09-25","open":18.75,"high":18.75,"low":18.68,"close":18.7,"volume":2776,"rsi_14":36.43,"sma_20":18.87,"sma_60":19.15,"sma_120":19.62},{"date":"2026-09-28","open":18.7,"high":18.74,"low":18.61,"close":18.65,"volume":6020,"rsi_14":35.11,"sma_20":18.85,"sma_60":19.14,"sma_120":19.61},{"date":"2026-09-29","open":18.61,"high":18.62,"low":18.13,"close":18.4,"volume":4746,"rsi_14":34.07,"sma_20":18.81,"sma_60":19.12,"sma_120":19.6},{"date":"2026-09-30","open":18.4,"high":18.75,"low":18.0,"close":18.16,"volume":25712,"rsi_14":30.87,"sma_20":18.78,"sma_60":19.11,"sma_120":19.58},{"date":"2026-10-01","open":18.2,"high":18.35,"low":18.2,"close":18.25,"volume":2332,"rsi_14":32.24,"sma_20":18.75,"sma_60":19.09,"sma_120":19.56},{"date":"2026-10-02","open":18.33,"high":18.48,"low":18.32,"close":18.48,"volume":632,"rsi_14":37.89,"sma_20":18.73,"sma_60":19.08,"sma_120":19.55},{"date":"2026-10-05","open":18.43,"high":18.74,"low":18.43,"close":18.67,"volume":15333,"rsi_14":40.47,"sma_20":18.71,"sma_60":19.08,"sma_120":19.54},{"date":"2026-10-06","open":18.75,"high":18.75,"low":18.49,"close":18.62,"volume":2877,"rsi_14":45.16,"sma_20":18.69,"sma_60":19.07,"sma_120":19.52},{"date":"2026-10-07","open":18.59,"high":18.64,"low":18.46,"close":18.61,"volume":5475,"rsi_14":45.16,"sma_20":18.68,"sma_60":19.06,"sma_120":19.51},{"date":"2026-10-08","open":18.65,"high":18.65,"low":18.57,"close":18.59,"volume":1032,"rsi_14":40.21,"sma_20":18.67,"sma_60":19.05,"sma_120":19.5},{"date":"2026-10-09","open":18.64,"high":18.64,"low":18.5,"close":18.5,"volume":5643,"rsi_14":36.43,"sma_20":18.66,"sma_60":19.04,"sma_120":19.48},{"date":"2026-10-12","open":18.35,"high":18.73,"low":18.35,"close":18.49,"volume":6202,"rsi_14":40.49,"sma_20":18.64,"sma_60":19.02,"sma_120":19.46},{"date":"2026-10-13","open":18.48,"high":18.5,"low":18.02,"close":18.02,"volume":8880,"rsi_14":29.67,"sma_20":18.59,"sma_60":19.0,"sma_120":19.44},{"date":"2026-10-14","open":18.02,"high":18.09,"low":18.02,"close":18.09,"volume":3870,"rsi_14":31.18,"sma_20":18.55,"sma_60":18.98,"sma_120":19.42},{"date":"2026-10-15","open":18.18,"high":18.35,"low":18.18,"close":18.26,"volume":4142,"rsi_14":38.71,"sma_20":18.53,"sma_60":18.96,"sma_120":19.41},{"date":"2026-10-16","open":18.41,"high":18.48,"low":18.25,"close":18.25,"volume":5239,"rsi_14":39.47,"sma_20":18.5,"sma_60":18.95,"sma_120":19.39},{"date":"2026-10-19","open":18.02,"high":18.39,"low":18.01,"close":18.11,"volume":8031,"rsi_14":41.9,"sma_20":18.46,"sma_60":18.93,"sma_120":19.37},{"date":"2026-10-20","open":18.11,"high":18.11,"low":18.03,"close":18.03,"volume":1262,"rsi_14":46.01,"sma_20":18.42,"sma_60":18.91,"sma_120":19.35},{"date":"2026-10-21","open":18.13,"high":18.3,"low":17.9,"close":17.9,"volume":16340,"rsi_14":39.52,"sma_20":18.38,"sma_60":18.88,"sma_120":19.33}],"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":"ASB-P-F","phase":"above-fold","symbol_resolved":true}