{"status":"ok","report":{"price_analysis":{"current":18.93,"change_1d":-1.8,"change_7d":-2.2,"change_30d":-5.6,"high_30d":21.25,"low_30d":18.9,"position_in_range":1.0,"support":19.13,"resistance":21.02},"summary":"Abrdn Global Infrastructure Income Fund(ASGI)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 6.00억. 현재가 $18.98, 전일 대비 -1.6%, 30일 -5.6%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"시가총액 6.00억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":null,"roe":null,"eps":null,"revenue":null,"operating_income":null,"net_income":null,"market_cap":598734055,"profit_margin":null,"roa":null,"operating_margin":null,"gross_margin":null,"debt_ratio":null,"total_assets":null,"total_equity":null,"total_debt":null,"dividend_yield":10.9509,"eps_basis":null},"technical":{"analysis":"RSI(14) 41.5로 중립 구간입니다. MACD(-0.43)가 시그널선(-0.55)을 상회합니다(골든크로스). 현재가가 SMA20(19)과 SMA60(22) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 19~20 (현재 위치 7%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 41","rsi_14":41.45785876993167,"macd":-0.42992019590783315,"macd_signal":-0.5499310026340555,"sma_20":19.27325,"sma_60":21.61525,"bb_upper":19.616532318216365,"bb_lower":18.929967681783637,"atr_14":0.32012857142857165},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"밸류에이션 데이터 부족","metrics":[]},"growth":{"grade":"C","percentile":null,"summary":"성장성 데이터 부족","metrics":[]},"profitability":{"grade":"C","percentile":null,"summary":"수익성 데이터 부족","metrics":[]},"momentum":{"grade":"C","percentile":50,"summary":"RSI 41","metrics":[{"name":"RSI (14)","value":41.5,"unit":"","percentile":41,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-5.6,"unit":"%","percentile":39,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"investment_grade":{"valuation":{"grade":"C","reason":"밸류에이션 데이터 부족"},"growth":{"grade":"C","reason":"성장성 데이터 부족"},"profitability":{"grade":"C","reason":"수익성 데이터 부족"},"momentum":{"grade":"C","reason":"RSI 41"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":null,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"재무 데이터가 부족해 체크리스트를 측정하지 못했습니다."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":null,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":null,"pbr_5y_low":null,"pbr_5y_avg":null,"pbr_percentile":null,"per_5y_median":null,"pbr_5y_median":null,"history":[],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"ASSET MANAGEMENT"},"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":10.9509,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":null,"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":10.95,"summary":"배당수익률 10.95%","metrics":[{"name":"배당수익률","value":10.95,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"구조 점검","value":"8개 중 0개 충족"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:38:17.807001+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":18.93,"change_pct":-1.82,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-07-29","close":10.9164},{"date":"2020-07-30","close":10.9049},{"date":"2020-07-31","close":11.3139},{"date":"2020-08-03","close":11.0835},{"date":"2020-08-04","close":11.2361},{"date":"2020-08-05","close":11.1468},{"date":"2020-08-06","close":11.1756},{"date":"2020-08-07","close":11.2044},{"date":"2020-08-10","close":11.2333},{"date":"2020-08-11","close":11.2333},{"date":"2020-08-12","close":11.2246},{"date":"2020-08-13","close":11.2851},{"date":"2020-08-14","close":11.2275},{"date":"2020-08-17","close":11.1756},{"date":"2020-08-18","close":11.1756},{"date":"2020-08-19","close":11.216},{"date":"2020-08-20","close":11.2333},{"date":"2020-08-21","close":11.1814},{"date":"2020-08-24","close":11.1728},{"date":"2020-08-25","close":11.1641},{"date":"2020-08-26","close":11.0892},{"date":"2020-08-27","close":11.0547},{"date":"2020-08-28","close":11.0547},{"date":"2020-08-31","close":11.1641},{"date":"2020-09-01","close":11.216},{"date":"2020-09-02","close":11.2044},{"date":"2020-09-03","close":11.1468},{"date":"2020-09-04","close":11.1756},{"date":"2020-09-08","close":11.2044},{"date":"2020-09-09","close":11.1756},{"date":"2020-09-10","close":11.1353},{"date":"2020-09-11","close":11.2333},{"date":"2020-09-14","close":11.1756},{"date":"2020-09-15","close":11.1584},{"date":"2020-09-16","close":11.1699},{"date":"2020-09-17","close":11.0604},{"date":"2020-09-18","close":10.974},{"date":"2020-09-21","close":11.0259},{"date":"2020-09-22","close":10.4037},{"date":"2020-09-23","close":9.868},{"date":"2020-09-24","close":10.1099},{"date":"2020-09-25","close":9.9371},{"date":"2020-09-28","close":10.0984},{"date":"2020-09-29","close":10.0005},{"date":"2020-09-30","close":10.0869},{"date":"2020-10-01","close":9.8075},{"date":"2020-10-02","close":9.8828},{"date":"2020-10-05","close":9.8539},{"date":"2020-10-06","close":9.9698},{"date":"2020-10-07","close":9.8597},{"date":"2020-10-08","close":9.8539},{"date":"2020-10-09","close":9.8017},{"date":"2020-10-12","close":9.906},{"date":"2020-10-13","close":9.8828},{"date":"2020-10-14","close":10.022},{"date":"2020-10-15","close":9.8597},{"date":"2020-10-16","close":9.7669},{"date":"2020-10-19","close":9.7032},{"date":"2020-10-20","close":9.6742},{"date":"2020-10-21","close":9.709},{"date":"2020-10-22","close":9.8597},{"date":"2020-10-23","close":9.9118},{"date":"2020-10-26","close":9.8828},{"date":"2020-10-27","close":9.8191},{"date":"2020-10-28","close":9.6046},{"date":"2020-10-29","close":9.68},{"date":"2020-10-30","close":9.5119},{"date":"2020-11-02","close":9.4699},{"date":"2020-11-03","close":9.5982},{"date":"2020-11-04","close":9.5399},{"date":"2020-11-05","close":9.7033},{"date":"2020-11-06","close":9.6683},{"date":"2020-11-09","close":9.8725},{"date":"2020-11-10","close":9.9775},{"date":"2020-11-11","close":9.9833},{"date":"2020-11-12","close":10.0067},{"date":"2020-11-13","close":10.2342},{"date":"2020-11-16","close":10.6135},{"date":"2020-11-17","close":10.6952},{"date":"2020-11-18","close":10.9169},{"date":"2020-11-19","close":10.8819},{"date":"2020-11-20","close":10.4618},{"date":"2020-11-23","close":10.526},{"date":"2020-11-24","close":10.5376},{"date":"2020-11-25","close":10.596},{"date":"2020-11-27","close":10.5551},{"date":"2020-11-30","close":10.5668},{"date":"2020-12-01","close":10.686},{"date":"2020-12-02","close":10.8239},{"date":"2020-12-03","close":10.8943},{"date":"2020-12-04","close":11.1057},{"date":"2020-12-07","close":11.0587},{"date":"2020-12-08","close":11.0411},{"date":"2020-12-09","close":10.953},{"date":"2020-12-10","close":11.0646},{"date":"2020-12-11","close":11.0059},{"date":"2020-12-14","close":11.1174},{"date":"2020-12-15","close":11.1761},{"date":"2020-12-16","close":11.0881},{"date":"2020-12-17","close":11.0646},{"date":"2020-12-18","close":11.0528},{"date":"2020-12-21","close":11.27},{"date":"2020-12-22","close":11.1468},{"date":"2020-12-23","close":11.1409},{"date":"2020-12-24","close":11.1937},{"date":"2020-12-28","close":11.0998},{"date":"2020-12-29","close":11.1996},{"date":"2020-12-30","close":11.1468},{"date":"2020-12-31","close":10.865},{"date":"2021-01-04","close":10.8474},{"date":"2021-01-05","close":10.8943},{"date":"2021-01-06","close":11.0998},{"date":"2021-01-07","close":11.4344},{"date":"2021-01-08","close":11.5635},{"date":"2021-01-11","close":11.5576},{"date":"2021-01-12","close":11.6457},{"date":"2021-01-13","close":11.6692},{"date":"2021-01-14","close":11.7631},{"date":"2021-01-15","close":11.7367},{"date":"2021-01-19","close":11.6105},{"date":"2021-01-20","close":11.7102},{"date":"2021-01-21","close":11.7415},{"date":"2021-01-22","close":11.7622},{"date":"2021-01-25","close":11.7327},{"date":"2021-01-26","close":11.532},{"date":"2021-01-27","close":11.4612},{"date":"2021-01-28","close":11.3727},{"date":"2021-01-29","close":11.355},{"date":"2021-02-01","close":11.6737},{"date":"2021-02-02","close":11.9392},{"date":"2021-02-03","close":11.8861},{"date":"2021-02-04","close":11.8979},{"date":"2021-02-05","close":11.8773},{"date":"2021-02-08","close":11.9451},{"date":"2021-02-09","close":11.833},{"date":"2021-02-10","close":11.7976},{"date":"2021-02-11","close":11.8212},{"date":"2021-02-12","close":11.7563},{"date":"2021-02-16","close":11.8389},{"date":"2021-02-17","close":11.7929},{"date":"2021-02-18","close":11.5472},{"date":"2021-02-19","close":11.5709},{"date":"2021-02-22","close":11.2802},{"date":"2021-02-23","close":11.2683},{"date":"2021-02-24","close":11.4048},{"date":"2021-02-25","close":11.3229},{"date":"2021-02-26","close":11.2921},{"date":"2021-03-01","close":11.5413},{"date":"2021-03-02","close":11.5709},{"date":"2021-03-03","close":11.476},{"date":"2021-03-04","close":11.4119},{"date":"2021-03-05","close":11.3751},{"date":"2021-03-08","close":11.3751},{"date":"2021-03-09","close":11.4997},{"date":"2021-03-10","close":11.4624},{"date":"2021-03-11","close":11.476},{"date":"2021-03-12","close":11.5116},{"date":"2021-03-15","close":11.5015},{"date":"2021-03-16","close":11.5175},{"date":"2021-03-17","close":11.838},{"date":"2021-03-18","close":11.5472},{"date":"2021-03-19","close":11.66},{"date":"2021-03-22","close":11.6534},{"date":"2021-03-23","close":11.6051},{"date":"2021-03-24","close":11.5454},{"date":"2021-03-25","close":11.6349},{"date":"2021-03-26","close":11.5395},{"date":"2021-03-29","close":11.5574},{"date":"2021-03-30","close":11.7471},{"date":"2021-03-31","close":11.9333},{"date":"2021-04-01","close":11.9154},{"date":"2021-04-05","close":11.7722},{"date":"2021-04-06","close":11.9333},{"date":"2021-04-07","close":11.9452},{"date":"2021-04-08","close":11.9512},{"date":"2021-04-09","close":11.9929},{"date":"2021-04-12","close":11.7841},{"date":"2021-04-13","close":11.8826},{"date":"2021-04-14","close":11.7602},{"date":"2021-04-15","close":12.1421},{"date":"2021-04-16","close":12.1421},{"date":"2021-04-19","close":12.0407},{"date":"2021-04-20","close":11.8497},{"date":"2021-04-21","close":11.975},{"date":"2021-04-22","close":11.9558},{"date":"2021-04-23","close":12.1478},{"date":"2021-04-26","close":11.9978},{"date":"2021-04-27","close":11.9978},{"date":"2021-04-28","close":12.1418},{"date":"2021-04-29","close":12.176},{"date":"2021-04-30","close":12.0158},{"date":"2021-05-03","close":12.2798},{"date":"2021-05-04","close":12.1658},{"date":"2021-05-05","close":12.1778},{"date":"2021-05-06","close":12.2078},{"date":"2021-05-07","close":12.3398},{"date":"2021-05-10","close":12.4987},{"date":"2021-05-11","close":12.2078},{"date":"2021-05-12","close":12.1586},{"date":"2021-05-13","close":12.2798},{"date":"2021-05-14","close":12.5317},{"date":"2021-05-17","close":12.7177},{"date":"2021-05-18","close":12.8857},{"date":"2021-05-19","close":12.6757},{"date":"2021-05-20","close":12.771},{"date":"2021-05-21","close":12.6624},{"date":"2021-05-24","close":12.5238},{"date":"2021-05-25","close":12.4212},{"date":"2021-05-26","close":12.4333},{"date":"2021-05-27","close":12.4936},{"date":"2021-05-28","close":12.6624},{"date":"2021-06-01","close":12.8916},{"date":"2021-06-02","close":12.9519},{"date":"2021-06-03","close":12.9639},{"date":"2021-06-04","close":13.1991},{"date":"2021-06-07","close":13.4523},{"date":"2021-06-08","close":13.1689},{"date":"2021-06-09","close":13.0845},{"date":"2021-06-10","close":13.0544},{"date":"2021-06-11","close":13.2594},{"date":"2021-06-14","close":13.4765},{"date":"2021-06-15","close":13.4162},{"date":"2021-06-16","close":13.1147},{"date":"2021-06-17","close":12.7408},{"date":"2021-06-18","close":12.7408},{"date":"2021-06-21","close":12.7469},{"date":"2021-06-22","close":12.6972},{"date":"2021-06-23","close":12.6305},{"date":"2021-06-24","close":12.6062},{"date":"2021-06-25","close":12.6002},{"date":"2021-06-28","close":12.9275},{"date":"2021-06-29","close":12.9093},{"date":"2021-06-30","close":12.982},{"date":"2021-07-01","close":13.0184},{"date":"2021-07-02","close":13.1941},{"date":"2021-07-06","close":13.0972},{"date":"2021-07-07","close":13.0305},{"date":"2021-07-08","close":12.8184},{"date":"2021-07-09","close":12.879},{"date":"2021-07-12","close":12.982},{"date":"2021-07-13","close":12.8729},{"date":"2021-07-14","close":12.7759},{"date":"2021-07-15","close":12.7517},{"date":"2021-07-16","close":12.5941},{"date":"2021-07-19","close":12.4002},{"date":"2021-07-20","close":12.5172},{"date":"2021-07-21","close":12.5093},{"date":"2021-07-22","close":12.5263},{"date":"2021-07-23","close":12.5568},{"date":"2021-07-26","close":12.5873},{"date":"2021-07-27","close":12.5751},{"date":"2021-07-28","close":12.5994},{"date":"2021-07-29","close":12.8249},{"date":"2021-07-30","close":12.831},{"date":"2021-08-02","close":12.7944},{"date":"2021-08-03","close":12.7822},{"date":"2021-08-04","close":12.703},{"date":"2021-08-05","close":12.8005},{"date":"2021-08-06","close":12.8858},{"date":"2021-08-09","close":12.8675},{"date":"2021-08-10","close":12.9467},{"date":"2021-08-11","close":13.0929},{"date":"2021-08-12","close":13.1478},{"date":"2021-08-13","close":13.2635},{"date":"2021-08-16","close":13.2087},{"date":"2021-08-17","close":12.8797},{"date":"2021-08-18","close":13.0747},{"date":"2021-08-19","close":12.8163},{"date":"2021-08-20","close":12.9081},{"date":"2021-08-23","close":12.8469},{"date":"2021-08-24","close":12.8775},{"date":"2021-08-25","close":12.8285},{"date":"2021-08-26","close":12.706},{"date":"2021-08-27","close":12.7183},{"date":"2021-08-30","close":12.7244},{"date":"2021-08-31","close":12.7305},{"date":"2021-09-01","close":12.9204},{"date":"2021-09-02","close":13.0245},{"date":"2021-09-03","close":12.9387},{"date":"2021-09-07","close":12.9571},{"date":"2021-09-08","close":12.9816},{"date":"2021-09-09","close":12.8714},{"date":"2021-09-10","close":12.7979},{"date":"2021-09-13","close":12.8346},{"date":"2021-09-14","close":12.7795},{"date":"2021-09-15","close":12.7489},{"date":"2021-09-16","close":12.6999},{"date":"2021-09-17","close":12.6556},{"date":"2021-09-20","close":12.3355},{"date":"2021-09-21","close":12.3848},{"date":"2021-09-22","close":12.4217},{"date":"2021-09-23","close":12.4586},{"date":"2021-09-24","close":12.3232},{"date":"2021-09-27","close":12.2986},{"date":"2021-09-28","close":12.1262},{"date":"2021-09-29","close":12.2309},{"date":"2021-09-30","close":12.2678},{"date":"2021-10-01","close":12.2678},{"date":"2021-10-04","close":12.2924},{"date":"2021-10-05","close":12.4278},{"date":"2021-10-06","close":12.3971},{"date":"2021-10-07","close":12.5756},{"date":"2021-10-08","close":12.6433},{"date":"2021-10-11","close":12.6433},{"date":"2021-10-12","close":12.6248},{"date":"2021-10-13","close":12.6248},{"date":"2021-10-14","close":12.7233},{"date":"2021-10-15","close":12.7818},{"date":"2021-10-18","close":12.7664},{"date":"2021-10-19","close":12.7171},{"date":"2021-10-20","close":12.9264},{"date":"2021-10-21","close":12.8819},{"date":"2021-10-22","close":12.9314},{"date":"2021-10-25","close":12.9128},{"date":"2021-10-26","close":12.8602},{"date":"2021-10-27","close":12.82},{"date":"2021-10-28","close":12.9933},{"date":"2021-10-29","close":12.953},{"date":"2021-11-01","close":12.9933},{"date":"2021-11-02","close":12.9871},{"date":"2021-11-03","close":12.9623},{"date":"2021-11-04","close":12.9128},{"date":"2021-11-05","close":13.0056},{"date":"2021-11-08","close":13.096},{"date":"2021-11-09","close":13.0613},{"date":"2021-11-10","close":13.018},{"date":"2021-11-11","close":13.1108},{"date":"2021-11-12","close":12.9933},{"date":"2021-11-15","close":12.9933},{"date":"2021-11-16","close":12.9747},{"date":"2021-11-17","close":12.8386},{"date":"2021-11-18","close":12.744},{"date":"2021-11-19","close":12.6445},{"date":"2021-11-22","close":12.5512},{"date":"2021-11-23","close":12.5139},{"date":"2021-11-24","close":12.4579},{"date":"2021-11-26","close":12.3398},{"date":"2021-11-29","close":12.29},{"date":"2021-11-30","close":12.0848},{"date":"2021-12-01","close":12.0163},{"date":"2021-12-02","close":12.1532},{"date":"2021-12-03","close":12.091},{"date":"2021-12-06","close":12.2651},{"date":"2021-12-07","close":12.3771},{"date":"2021-12-08","close":12.3584},{"date":"2021-12-09","close":12.1967},{"date":"2021-12-10","close":12.2402},{"date":"2021-12-13","close":12.147},{"date":"2021-12-14","close":12.1905},{"date":"2021-12-15","close":12.2651},{"date":"2021-12-16","close":12.4082},{"date":"2021-12-17","close":12.4144},{"date":"2021-12-20","close":12.2713},{"date":"2021-12-21","close":12.4766},{"date":"2021-12-22","close":12.4455},{"date":"2021-12-23","close":12.6321},{"date":"2021-12-27","close":12.6259},{"date":"2021-12-28","close":12.6507},{"date":"2021-12-29","close":12.7495},{"date":"2021-12-30","close":12.7245},{"date":"2021-12-31","close":12.8371},{"date":"2022-01-03","close":12.9371},{"date":"2022-01-04","close":12.8808},{"date":"2022-01-05","close":12.6995},{"date":"2022-01-06","close":12.6495},{"date":"2022-01-07","close":12.7495},{"date":"2022-01-10","close":12.6995},{"date":"2022-01-11","close":12.7464},{"date":"2022-01-12","close":12.7558},{"date":"2022-01-13","close":12.7896},{"date":"2022-01-14","close":12.8058},{"date":"2022-01-18","close":12.8058},{"date":"2022-01-19","close":12.6933},{"date":"2022-01-20","close":12.7871},{"date":"2022-01-21","close":12.5859},{"date":"2022-01-24","close":12.4652},{"date":"2022-01-25","close":12.3734},{"date":"2022-01-26","close":12.2703},{"date":"2022-01-27","close":12.2578},{"date":"2022-01-28","close":12.4401},{"date":"2022-01-31","close":12.5658},{"date":"2022-02-01","close":12.6286},{"date":"2022-02-02","close":12.6601},{"date":"2022-02-03","close":12.5846},{"date":"2022-02-04","close":12.6035},{"date":"2022-02-07","close":12.4778},{"date":"2022-02-08","close":12.4966},{"date":"2022-02-09","close":12.6601},{"date":"2022-02-10","close":12.4966},{"date":"2022-02-11","close":12.4904},{"date":"2022-02-14","close":12.3961},{"date":"2022-02-15","close":12.5092},{"date":"2022-02-16","close":12.6412},{"date":"2022-02-17","close":12.5784},{"date":"2022-02-18","close":12.6213},{"date":"2022-02-22","close":12.5013},{"date":"2022-02-23","close":12.3748},{"date":"2022-02-24","close":12.3243},{"date":"2022-02-25","close":12.5265},{"date":"2022-02-28","close":12.5076},{"date":"2022-03-01","close":12.2421},{"date":"2022-03-02","close":12.3622},{"date":"2022-03-03","close":12.2801},{"date":"2022-03-04","close":12.1852},{"date":"2022-03-07","close":11.9704},{"date":"2022-03-08","close":11.9577},{"date":"2022-03-09","close":12.122},{"date":"2022-03-10","close":12.16},{"date":"2022-03-11","close":12.1157},{"date":"2022-03-14","close":11.8566},{"date":"2022-03-15","close":11.9261},{"date":"2022-03-16","close":12.1157},{"date":"2022-03-17","close":12.3116},{"date":"2022-03-18","close":12.5076},{"date":"2022-03-21","close":12.5013},{"date":"2022-03-22","close":12.5139},{"date":"2022-03-23","close":12.5126},{"date":"2022-03-24","close":12.5698},{"date":"2022-03-25","close":12.6588},{"date":"2022-03-28","close":12.5889},{"date":"2022-03-29","close":12.735},{"date":"2022-03-30","close":12.7986},{"date":"2022-03-31","close":12.8049},{"date":"2022-04-01","close":12.8685},{"date":"2022-04-04","close":12.9638},{"date":"2022-04-05","close":12.8304},{"date":"2022-04-06","close":12.7223},{"date":"2022-04-07","close":12.8113},{"date":"2022-04-08","close":12.7859},{"date":"2022-04-11","close":12.6334},{"date":"2022-04-12","close":12.7096},{"date":"2022-04-13","close":12.8177},{"date":"2022-04-14","close":12.824},{"date":"2022-04-18","close":13.042},{"date":"2022-04-19","close":13.1036},{"date":"2022-04-20","close":13.1036},{"date":"2022-04-21","close":13.0269},{"date":"2022-04-22","close":12.816},{"date":"2022-04-25","close":12.7201},{"date":"2022-04-26","close":12.6242},{"date":"2022-04-27","close":12.6114},{"date":"2022-04-28","close":12.6306},{"date":"2022-04-29","close":12.3877},{"date":"2022-05-02","close":12.2778},{"date":"2022-05-03","close":12.2215},{"date":"2022-05-04","close":12.4452},{"date":"2022-05-05","close":12.2215},{"date":"2022-05-06","close":12.196},{"date":"2022-05-09","close":11.8763},{"date":"2022-05-10","close":11.7677},{"date":"2022-05-11","close":11.7229},{"date":"2022-05-12","close":11.6207},{"date":"2022-05-13","close":11.8508},{"date":"2022-05-16","close":11.9658},{"date":"2022-05-17","close":12.0681},{"date":"2022-05-18","close":11.9083},{"date":"2022-05-19","close":11.9148},{"date":"2022-05-20","close":11.8955},{"date":"2022-05-23","close":11.9855},{"date":"2022-05-24","close":11.9855},{"date":"2022-05-25","close":12.1078},{"date":"2022-05-26","close":12.2107},{"date":"2022-05-27","close":12.3587},{"date":"2022-05-31","close":12.423},{"date":"2022-06-01","close":12.4294},{"date":"2022-06-02","close":12.5002},{"date":"2022-06-03","close":12.5002},{"date":"2022-06-06","close":12.4616},{"date":"2022-06-07","close":12.5452},{"date":"2022-06-08","close":12.5838},{"date":"2022-06-09","close":12.4037},{"date":"2022-06-10","close":12.1785},{"date":"2022-06-13","close":11.5931},{"date":"2022-06-14","close":11.4708},{"date":"2022-06-15","close":11.8054},{"date":"2022-06-16","close":11.4451},{"date":"2022-06-17","close":11.355},{"date":"2022-06-21","close":11.6077},{"date":"2022-06-22","close":11.4328},{"date":"2022-06-23","close":11.5196},{"date":"2022-06-24","close":11.7113},{"date":"2022-06-27","close":11.7307},{"date":"2022-06-28","close":11.6873},{"date":"2022-06-29","close":11.6206},{"date":"2022-06-30","close":11.6789},{"date":"2022-07-01","close":11.6724},{"date":"2022-07-05","close":11.4911},{"date":"2022-07-06","close":11.3421},{"date":"2022-07-07","close":11.4716},{"date":"2022-07-08","close":11.5105},{"date":"2022-07-11","close":11.5234},{"date":"2022-07-12","close":11.3874},{"date":"2022-07-13","close":11.504},{"date":"2022-07-14","close":11.3486},{"date":"2022-07-15","close":11.4198},{"date":"2022-07-18","close":11.5623},{"date":"2022-07-19","close":11.7566},{"date":"2022-07-20","close":11.8408},{"date":"2022-07-21","close":11.7365},{"date":"2022-07-22","close":11.7822},{"date":"2022-07-25","close":11.8865},{"date":"2022-07-26","close":11.8995},{"date":"2022-07-27","close":11.9191},{"date":"2022-07-28","close":11.9647},{"date":"2022-07-29","close":12.118},{"date":"2022-08-01","close":12.3755},{"date":"2022-08-02","close":12.3827},{"date":"2022-08-03","close":12.4798},{"date":"2022-08-04","close":12.5059},{"date":"2022-08-05","close":12.4277},{"date":"2022-08-08","close":12.8776},{"date":"2022-08-09","close":12.5711},{"date":"2022-08-10","close":12.5842},{"date":"2022-08-11","close":12.5776},{"date":"2022-08-12","close":12.4277},{"date":"2022-08-15","close":12.4733},{"date":"2022-08-16","close":12.5646},{"date":"2022-08-17","close":12.5711},{"date":"2022-08-18","close":12.7465},{"date":"2022-08-19","close":12.7015},{"date":"2022-08-22","close":12.5255},{"date":"2022-08-23","close":12.7092},{"date":"2022-08-24","close":12.7354},{"date":"2022-08-25","close":12.7289},{"date":"2022-08-26","close":12.4796},{"date":"2022-08-29","close":12.4205},{"date":"2022-08-30","close":12.3746},{"date":"2022-08-31","close":12.263},{"date":"2022-09-01","close":12.1646},{"date":"2022-09-02","close":12.0924},{"date":"2022-09-06","close":11.6397},{"date":"2022-09-07","close":11.8694},{"date":"2022-09-08","close":11.7972},{"date":"2022-09-09","close":11.9875},{"date":"2022-09-12","close":12.1384},{"date":"2022-09-13","close":11.994},{"date":"2022-09-14","close":11.8956},{"date":"2022-09-15","close":11.7841},{"date":"2022-09-16","close":11.6988},{"date":"2022-09-19","close":11.7381},{"date":"2022-09-20","close":11.6135},{"date":"2022-09-21","close":11.4822},{"date":"2022-09-22","close":11.4756},{"date":"2022-09-23","close":11.0396},{"date":"2022-09-26","close":10.6961},{"date":"2022-09-27","close":10.6234},{"date":"2022-09-28","close":10.8612},{"date":"2022-09-29","close":10.412},{"date":"2022-09-30","close":10.3922},{"date":"2022-10-03","close":10.6762},{"date":"2022-10-04","close":11.0264},{"date":"2022-10-05","close":10.9075},{"date":"2022-10-06","close":10.7027},{"date":"2022-10-07","close":10.5243},{"date":"2022-10-10","close":10.4714},{"date":"2022-10-11","close":10.5045},{"date":"2022-10-12","close":10.2997},{"date":"2022-10-13","close":10.3922},{"date":"2022-10-14","close":10.2798},{"date":"2022-10-17","close":10.5441},{"date":"2022-10-18","close":10.6498},{"date":"2022-10-19","close":10.6036},{"date":"2022-10-20","close":10.5243},{"date":"2022-10-21","close":10.704},{"date":"2022-10-24","close":10.8837},{"date":"2022-10-25","close":10.8704},{"date":"2022-10-26","close":10.9703},{"date":"2022-10-27","close":11.0968},{"date":"2022-10-28","close":11.17},{"date":"2022-10-31","close":11.0768},{"date":"2022-11-01","close":11.15},{"date":"2022-11-02","close":11.0568},{"date":"2022-11-03","close":10.9769},{"date":"2022-11-04","close":11.2232},{"date":"2022-11-07","close":11.2166},{"date":"2022-11-08","close":11.3963},{"date":"2022-11-09","close":11.2565},{"date":"2022-11-10","close":11.6027},{"date":"2022-11-11","close":11.5694},{"date":"2022-11-14","close":11.4895},{"date":"2022-11-15","close":11.5627},{"date":"2022-11-16","close":11.596},{"date":"2022-11-17","close":11.616},{"date":"2022-11-18","close":11.7358},{"date":"2022-11-21","close":11.7961},{"date":"2022-11-22","close":11.9235},{"date":"2022-11-23","close":12.0039},{"date":"2022-11-25","close":12.0307},{"date":"2022-11-28","close":11.9168},{"date":"2022-11-29","close":11.8833},{"date":"2022-11-30","close":12.2653},{"date":"2022-12-01","close":12.0073},{"date":"2022-12-02","close":11.9503},{"date":"2022-12-05","close":11.843},{"date":"2022-12-06","close":11.8363},{"date":"2022-12-07","close":11.8497},{"date":"2022-12-08","close":11.9034},{"date":"2022-12-09","close":11.8363},{"date":"2022-12-12","close":11.9704},{"date":"2022-12-13","close":12.1245},{"date":"2022-12-14","close":12.1513},{"date":"2022-12-15","close":11.9302},{"date":"2022-12-16","close":11.8095},{"date":"2022-12-19","close":11.5749},{"date":"2022-12-20","close":11.5951},{"date":"2022-12-21","close":11.642},{"date":"2022-12-22","close":11.4543},{"date":"2022-12-23","close":11.4677},{"date":"2022-12-27","close":11.4945},{"date":"2022-12-28","close":11.4275},{"date":"2022-12-29","close":11.5152},{"date":"2022-12-30","close":11.4882},{"date":"2023-01-03","close":11.5422},{"date":"2023-01-04","close":11.765},{"date":"2023-01-05","close":11.6975},{"date":"2023-01-06","close":11.954},{"date":"2023-01-09","close":12.1025},{"date":"2023-01-10","close":12.1767},{"date":"2023-01-11","close":12.3185},{"date":"2023-01-12","close":12.4805},{"date":"2023-01-13","close":12.5142},{"date":"2023-01-17","close":12.521},{"date":"2023-01-18","close":12.4535},{"date":"2023-01-19","close":12.359},{"date":"2023-01-20","close":12.4535},{"date":"2023-01-23","close":12.4603},{"date":"2023-01-24","close":12.4671},{"date":"2023-01-25","close":12.4331},{"date":"2023-01-26","close":12.5486},{"date":"2023-01-27","close":12.5214},{"date":"2023-01-30","close":12.3787},{"date":"2023-01-31","close":12.3923},{"date":"2023-02-01","close":12.4807},{"date":"2023-02-02","close":12.5486},{"date":"2023-02-03","close":12.3516},{"date":"2023-02-06","close":12.2972},{"date":"2023-02-07","close":12.3448},{"date":"2023-02-08","close":12.2429},{"date":"2023-02-09","close":12.2497},{"date":"2023-02-10","close":12.27},{"date":"2023-02-13","close":12.3855},{"date":"2023-02-14","close":12.3991},{"date":"2023-02-15","close":12.3414},{"date":"2023-02-16","close":12.3108},{"date":"2023-02-17","close":12.3334},{"date":"2023-02-21","close":12.174},{"date":"2023-02-22","close":12.1809},{"date":"2023-02-23","close":12.2151},{"date":"2023-02-24","close":12.0235},{"date":"2023-02-27","close":12.0919},{"date":"2023-02-28","close":12.0509},{"date":"2023-03-01","close":12.0235},{"date":"2023-03-02","close":12.0851},{"date":"2023-03-03","close":12.1535},{"date":"2023-03-06","close":12.1261},{"date":"2023-03-07","close":12.0577},{"date":"2023-03-08","close":12.1056},{"date":"2023-03-09","close":12.0372},{"date":"2023-03-10","close":11.8662},{"date":"2023-03-13","close":11.8868},{"date":"2023-03-14","close":11.9688},{"date":"2023-03-15","close":11.8252},{"date":"2023-03-16","close":11.9073},{"date":"2023-03-17","close":11.8799},{"date":"2023-03-20","close":11.9073},{"date":"2023-03-21","close":11.9825},{"date":"2023-03-22","close":11.8594},{"date":"2023-03-23","close":11.8594},{"date":"2023-03-24","close":11.8663},{"date":"2023-03-27","close":11.8043},{"date":"2023-03-28","close":11.8732},{"date":"2023-03-29","close":12.0178},{"date":"2023-03-30","close":12.1142},{"date":"2023-03-31","close":12.369},{"date":"2023-04-03","close":12.2864},{"date":"2023-04-04","close":12.2313},{"date":"2023-04-05","close":12.2933},{"date":"2023-04-06","close":12.3484},{"date":"2023-04-10","close":12.3828},{"date":"2023-04-11","close":12.4172},{"date":"2023-04-12","close":12.4241},{"date":"2023-04-13","close":12.5068},{"date":"2023-04-14","close":12.4861},{"date":"2023-04-17","close":12.431},{"date":"2023-04-18","close":12.3553},{"date":"2023-04-19","close":12.3897},{"date":"2023-04-20","close":12.3481},{"date":"2023-04-21","close":12.3828},{"date":"2023-04-24","close":12.4036},{"date":"2023-04-25","close":12.258},{"date":"2023-04-26","close":12.2372},{"date":"2023-04-27","close":12.3342},{"date":"2023-04-28","close":12.4244},{"date":"2023-05-01","close":12.4313},{"date":"2023-05-02","close":12.2302},{"date":"2023-05-03","close":12.258},{"date":"2023-05-04","close":12.2025},{"date":"2023-05-05","close":12.2857},{"date":"2023-05-08","close":12.2788},{"date":"2023-05-09","close":12.2996},{"date":"2023-05-10","close":12.362},{"date":"2023-05-11","close":12.2441},{"date":"2023-05-12","close":12.2996},{"date":"2023-05-15","close":12.4313},{"date":"2023-05-16","close":12.4036},{"date":"2023-05-17","close":12.459},{"date":"2023-05-18","close":12.2985},{"date":"2023-05-19","close":12.2706},{"date":"2023-05-22","close":12.1449},{"date":"2023-05-23","close":12.0402},{"date":"2023-05-24","close":11.9425},{"date":"2023-05-25","close":11.9181},{"date":"2023-05-26","close":11.9355},{"date":"2023-05-30","close":11.8029},{"date":"2023-05-31","close":11.8378},{"date":"2023-06-01","close":11.9076},{"date":"2023-06-02","close":12.124},{"date":"2023-06-05","close":12.0402},{"date":"2023-06-06","close":12.1659},{"date":"2023-06-07","close":12.1519},{"date":"2023-06-08","close":12.1798},{"date":"2023-06-09","close":12.1868},{"date":"2023-06-12","close":12.2287},{"date":"2023-06-13","close":12.2496},{"date":"2023-06-14","close":12.2566},{"date":"2023-06-15","close":12.3823},{"date":"2023-06-16","close":12.4311},{"date":"2023-06-20","close":12.5637},{"date":"2023-06-21","close":12.4939},{"date":"2023-06-22","close":12.3253},{"date":"2023-06-23","close":12.1566},{"date":"2023-06-26","close":12.3112},{"date":"2023-06-27","close":12.515},{"date":"2023-06-28","close":12.4588},{"date":"2023-06-29","close":12.5431},{"date":"2023-06-30","close":12.501},{"date":"2023-07-03","close":12.5431},{"date":"2023-07-05","close":12.522},{"date":"2023-07-06","close":12.3956},{"date":"2023-07-07","close":12.5361},{"date":"2023-07-10","close":12.4658},{"date":"2023-07-11","close":12.3183},{"date":"2023-07-12","close":12.4237},{"date":"2023-07-13","close":12.6064},{"date":"2023-07-14","close":12.522},{"date":"2023-07-17","close":12.5572},{"date":"2023-07-18","close":12.6274},{"date":"2023-07-19","close":12.6837},{"date":"2023-07-20","close":12.7258},{"date":"2023-07-21","close":12.8461},{"date":"2023-07-24","close":12.9345},{"date":"2023-07-25","close":12.8673},{"date":"2023-07-26","close":12.931},{"date":"2023-07-27","close":12.8673},{"date":"2023-07-28","close":12.8602},{"date":"2023-07-31","close":12.9663},{"date":"2023-08-01","close":12.7895},{"date":"2023-08-02","close":12.6834},{"date":"2023-08-03","close":12.457},{"date":"2023-08-04","close":12.4712},{"date":"2023-08-07","close":12.4995},{"date":"2023-08-08","close":12.4641},{"date":"2023-08-09","close":12.549},{"date":"2023-08-10","close":12.5278},{"date":"2023-08-11","close":12.5136},{"date":"2023-08-14","close":12.4641},{"date":"2023-08-15","close":12.259},{"date":"2023-08-16","close":12.2448},{"date":"2023-08-17","close":12.1599},{"date":"2023-08-18","close":12.1882},{"date":"2023-08-21","close":12.1599},{"date":"2023-08-22","close":12.1599},{"date":"2023-08-23","close":12.2632},{"date":"2023-08-24","close":12.1742},{"date":"2023-08-25","close":12.2953},{"date":"2023-08-28","close":12.3451},{"date":"2023-08-29","close":12.4805},{"date":"2023-08-30","close":12.4876},{"date":"2023-08-31","close":12.3594},{"date":"2023-09-01","close":12.3665},{"date":"2023-09-05","close":12.2596},{"date":"2023-09-06","close":12.0516},{"date":"2023-09-07","close":12.0887},{"date":"2023-09-08","close":12.1457},{"date":"2023-09-11","close":12.1599},{"date":"2023-09-12","close":12.1599},{"date":"2023-09-13","close":12.1314},{"date":"2023-09-14","close":12.2739},{"date":"2023-09-15","close":12.2098},{"date":"2023-09-18","close":12.1813},{"date":"2023-09-19","close":12.2454},{"date":"2023-09-20","close":12.3024},{"date":"2023-09-21","close":12.1087},{"date":"2023-09-22","close":12.1302},{"date":"2023-09-25","close":12.0585},{"date":"2023-09-26","close":11.9222},{"date":"2023-09-27","close":11.7787},{"date":"2023-09-28","close":11.5922},{"date":"2023-09-29","close":11.5492},{"date":"2023-10-02","close":11.3196},{"date":"2023-10-03","close":11.1475},{"date":"2023-10-04","close":11.0686},{"date":"2023-10-05","close":10.9466},{"date":"2023-10-06","close":11.047},{"date":"2023-10-09","close":11.0542},{"date":"2023-10-10","close":11.2479},{"date":"2023-10-11","close":11.3627},{"date":"2023-10-12","close":11.1475},{"date":"2023-10-13","close":11.1116},{"date":"2023-10-16","close":11.2049},{"date":"2023-10-17","close":11.2156},{"date":"2023-10-18","close":11.1116},{"date":"2023-10-19","close":11.0112},{"date":"2023-10-20","close":10.9323},{"date":"2023-10-23","close":10.925},{"date":"2023-10-24","close":11.0263},{"date":"2023-10-25","close":11.0263},{"date":"2023-10-26","close":10.9323},{"date":"2023-10-27","close":10.86},{"date":"2023-10-30","close":10.9901},{"date":"2023-10-31","close":11.1419},{"date":"2023-11-01","close":11.3372},{"date":"2023-11-02","close":11.7782},{"date":"2023-11-03","close":11.865},{"date":"2023-11-06","close":11.8433},{"date":"2023-11-07","close":11.771},{"date":"2023-11-08","close":11.7565},{"date":"2023-11-09","close":11.6553},{"date":"2023-11-10","close":11.7276},{"date":"2023-11-13","close":11.7204},{"date":"2023-11-14","close":12.0964},{"date":"2023-11-15","close":12.1325},{"date":"2023-11-16","close":12.1759},{"date":"2023-11-17","close":12.306},{"date":"2023-11-20","close":12.3277},{"date":"2023-11-21","close":12.3204},{"date":"2023-11-22","close":12.3132},{"date":"2023-11-24","close":12.4005},{"date":"2023-11-27","close":12.3787},{"date":"2023-11-28","close":12.4479},{"date":"2023-11-29","close":12.4661},{"date":"2023-11-30","close":12.7136},{"date":"2023-12-01","close":12.6044},{"date":"2023-12-04","close":12.5462},{"date":"2023-12-05","close":12.4661},{"date":"2023-12-06","close":12.5535},{"date":"2023-12-07","close":12.6117},{"date":"2023-12-08","close":12.6481},{"date":"2023-12-11","close":12.5971},{"date":"2023-12-12","close":12.6845},{"date":"2023-12-13","close":12.8447},{"date":"2023-12-14","close":13.0887},{"date":"2023-12-15","close":13.0704},{"date":"2023-12-18","close":12.9831},{"date":"2023-12-19","close":12.9758},{"date":"2023-12-20","close":12.9102},{"date":"2023-12-21","close":12.8666},{"date":"2023-12-22","close":13.0486},{"date":"2023-12-26","close":13.0559},{"date":"2023-12-27","close":13.0195},{"date":"2023-12-28","close":13.0928},{"date":"2023-12-29","close":13.1514},{"date":"2024-01-02","close":13.1001},{"date":"2024-01-03","close":13.0121},{"date":"2024-01-04","close":13.0048},{"date":"2024-01-05","close":13.1221},{"date":"2024-01-08","close":13.1954},{"date":"2024-01-09","close":13.298},{"date":"2024-01-10","close":13.3274},{"date":"2024-01-11","close":13.3933},{"date":"2024-01-12","close":13.3787},{"date":"2024-01-16","close":13.298},{"date":"2024-01-17","close":13.2101},{"date":"2024-01-18","close":13.0415},{"date":"2024-01-19","close":12.9901},{"date":"2024-01-22","close":12.9901},{"date":"2024-01-23","close":13.0345},{"date":"2024-01-24","close":12.8644},{"date":"2024-01-25","close":12.8496},{"date":"2024-01-26","close":12.9828},{"date":"2024-01-29","close":12.9532},{"date":"2024-01-30","close":12.9162},{"date":"2024-01-31","close":12.8348},{"date":"2024-02-01","close":12.9975},{"date":"2024-02-02","close":12.9014},{"date":"2024-02-05","close":12.8644},{"date":"2024-02-06","close":12.9532},{"date":"2024-02-07","close":13.0049},{"date":"2024-02-08","close":13.0715},{"date":"2024-02-09","close":13.0641},{"date":"2024-02-12","close":12.9532},{"date":"2024-02-13","close":12.8651},{"date":"2024-02-14","close":12.7534},{"date":"2024-02-15","close":12.7756},{"date":"2024-02-16","close":12.7534},{"date":"2024-02-20","close":12.709},{"date":"2024-02-21","close":12.9105},{"date":"2024-02-22","close":12.7986},{"date":"2024-02-23","close":12.7837},{"date":"2024-02-26","close":12.6867},{"date":"2024-02-27","close":12.8061},{"date":"2024-02-28","close":12.7911},{"date":"2024-02-29","close":12.8508},{"date":"2024-03-01","close":12.918},{"date":"2024-03-04","close":13.0747},{"date":"2024-03-05","close":12.9628},{"date":"2024-03-06","close":13.0673},{"date":"2024-03-07","close":13.1643},{"date":"2024-03-08","close":13.1867},{"date":"2024-03-11","close":13.2016},{"date":"2024-03-12","close":13.1792},{"date":"2024-03-13","close":13.2016},{"date":"2024-03-14","close":13.0374},{"date":"2024-03-15","close":13.0374},{"date":"2024-03-18","close":13.2762},{"date":"2024-03-19","close":13.3061},{"date":"2024-03-20","close":13.3437},{"date":"2024-03-21","close":13.2985},{"date":"2024-03-22","close":13.2609},{"date":"2024-03-25","close":13.2383},{"date":"2024-03-26","close":13.1781},{"date":"2024-03-27","close":13.3587},{"date":"2024-03-28","close":13.3587},{"date":"2024-04-01","close":13.3211},{"date":"2024-04-02","close":13.3061},{"date":"2024-04-03","close":13.1631},{"date":"2024-04-04","close":13.133},{"date":"2024-04-05","close":13.133},{"date":"2024-04-08","close":13.1405},{"date":"2024-04-09","close":13.1856},{"date":"2024-04-10","close":13.0125},{"date":"2024-04-11","close":12.9599},{"date":"2024-04-12","close":12.7717},{"date":"2024-04-15","close":12.5986},{"date":"2024-04-16","close":12.497},{"date":"2024-04-17","close":12.5986},{"date":"2024-04-18","close":12.5986},{"date":"2024-04-19","close":12.7341},{"date":"2024-04-22","close":12.8859},{"date":"2024-04-23","close":13.053},{"date":"2024-04-24","close":13.1441},{"date":"2024-04-25","close":13.1593},{"date":"2024-04-26","close":13.0682},{"date":"2024-04-29","close":13.1669},{"date":"2024-04-30","close":13.053},{"date":"2024-05-01","close":13.1517},{"date":"2024-05-02","close":13.3719},{"date":"2024-05-03","close":13.4858},{"date":"2024-05-06","close":13.5678},{"date":"2024-05-07","close":13.5845},{"date":"2024-05-08","close":13.6377},{"date":"2024-05-09","close":13.8503},{"date":"2024-05-10","close":14.1616},{"date":"2024-05-13","close":14.4882},{"date":"2024-05-14","close":14.4274},{"date":"2024-05-15","close":14.2679},{"date":"2024-05-16","close":14.3667},{"date":"2024-05-17","close":14.3894},{"date":"2024-05-20","close":14.5033},{"date":"2024-05-21","close":14.7084},{"date":"2024-05-22","close":14.647},{"date":"2024-05-23","close":14.4398},{"date":"2024-05-24","close":14.4705},{"date":"2024-05-28","close":14.4475},{"date":"2024-05-29","close":14.1559},{"date":"2024-05-30","close":14.3324},{"date":"2024-05-31","close":14.3861},{"date":"2024-06-03","close":14.5089},{"date":"2024-06-04","close":14.4782},{"date":"2024-06-05","close":14.4628},{"date":"2024-06-06","close":14.4628},{"date":"2024-06-07","close":14.4935},{"date":"2024-06-10","close":14.4475},{"date":"2024-06-11","close":14.294},{"date":"2024-06-12","close":14.3477},{"date":"2024-06-13","close":14.4168},{"date":"2024-06-14","close":14.248},{"date":"2024-06-17","close":14.1406},{"date":"2024-06-18","close":14.0792},{"date":"2024-06-20","close":14.2327},{"date":"2024-06-21","close":14.2443},{"date":"2024-06-24","close":14.2909},{"date":"2024-06-25","close":14.3025},{"date":"2024-06-26","close":14.2327},{"date":"2024-06-27","close":14.2249},{"date":"2024-06-28","close":14.2016},{"date":"2024-07-01","close":14.2715},{"date":"2024-07-02","close":14.4189},{"date":"2024-07-03","close":14.4577},{"date":"2024-07-05","close":14.5043},{"date":"2024-07-08","close":14.6595},{"date":"2024-07-09","close":14.4267},{"date":"2024-07-10","close":14.5508},{"date":"2024-07-11","close":14.5508},{"date":"2024-07-12","close":14.6129},{"date":"2024-07-15","close":14.8845},{"date":"2024-07-16","close":14.7448},{"date":"2024-07-17","close":14.9777},{"date":"2024-07-18","close":14.5819},{"date":"2024-07-19","close":14.9854},{"date":"2024-07-22","close":15.0242},{"date":"2024-07-23","close":14.8302},{"date":"2024-07-24","close":14.493},{"date":"2024-07-25","close":14.4851},{"date":"2024-07-26","close":14.3597},{"date":"2024-07-29","close":14.4459},{"date":"2024-07-30","close":14.6498},{"date":"2024-07-31","close":14.94},{"date":"2024-08-01","close":14.9165},{"date":"2024-08-02","close":14.9008},{"date":"2024-08-05","close":14.7047},{"date":"2024-08-06","close":14.5322},{"date":"2024-08-07","close":14.5008},{"date":"2024-08-08","close":14.5008},{"date":"2024-08-09","close":14.4397},{"date":"2024-08-12","close":14.6577},{"date":"2024-08-13","close":14.5949},{"date":"2024-08-14","close":14.8851},{"date":"2024-08-15","close":14.7518},{"date":"2024-08-16","close":14.7047},{"date":"2024-08-19","close":15.0969},{"date":"2024-08-20","close":15.1204},{"date":"2024-08-21","close":15.089},{"date":"2024-08-22","close":15.0812},{"date":"2024-08-23","close":15.4378},{"date":"2024-08-26","close":15.7469},{"date":"2024-08-27","close":15.6042},{"date":"2024-08-28","close":15.1129},{"date":"2024-08-29","close":15.2951},{"date":"2024-08-30","close":15.6438},{"date":"2024-09-03","close":15.525},{"date":"2024-09-04","close":15.5012},{"date":"2024-09-05","close":15.6359},{"date":"2024-09-06","close":15.6121},{"date":"2024-09-09","close":15.6359},{"date":"2024-09-10","close":15.5408},{"date":"2024-09-11","close":15.731},{"date":"2024-09-12","close":15.731},{"date":"2024-09-13","close":15.8816},{"date":"2024-09-16","close":15.7469},{"date":"2024-09-17","close":15.5963},{"date":"2024-09-18","close":15.8182},{"date":"2024-09-19","close":15.7786},{"date":"2024-09-20","close":15.8266},{"date":"2024-09-23","close":16.0989},{"date":"2024-09-24","close":16.0989},{"date":"2024-09-25","close":15.9147},{"date":"2024-09-26","close":15.9067},{"date":"2024-09-27","close":16.0669},{"date":"2024-09-30","close":16.187},{"date":"2024-10-01","close":16.163},{"date":"2024-10-02","close":16.139},{"date":"2024-10-03","close":16.0669},{"date":"2024-10-04","close":16.0829},{"date":"2024-10-07","close":16.111},{"date":"2024-10-08","close":15.8987},{"date":"2024-10-09","close":15.9388},{"date":"2024-10-10","close":15.9548},{"date":"2024-10-11","close":15.9388},{"date":"2024-10-14","close":16.0669},{"date":"2024-10-15","close":16.0028},{"date":"2024-10-16","close":16.1029},{"date":"2024-10-17","close":16.167},{"date":"2024-10-18","close":16.187},{"date":"2024-10-21","close":16.179},{"date":"2024-10-22","close":16.2111},{"date":"2024-10-23","close":16.171},{"date":"2024-10-24","close":16.1629},{"date":"2024-10-25","close":16.2034},{"date":"2024-10-28","close":16.252},{"date":"2024-10-29","close":16.0415},{"date":"2024-10-30","close":16.0334},{"date":"2024-10-31","close":15.8635},{"date":"2024-11-01","close":15.8958},{"date":"2024-11-04","close":15.8716},{"date":"2024-11-05","close":15.912},{"date":"2024-11-06","close":15.4345},{"date":"2024-11-07","close":15.6611},{"date":"2024-11-08","close":15.6692},{"date":"2024-11-11","close":15.7178},{"date":"2024-11-12","close":15.5397},{"date":"2024-11-13","close":15.4669},{"date":"2024-11-14","close":15.5074},{"date":"2024-11-15","close":15.564},{"date":"2024-11-18","close":15.8797},{"date":"2024-11-19","close":15.8797},{"date":"2024-11-20","close":16.0011},{"date":"2024-11-21","close":16.042},{"date":"2024-11-22","close":15.997},{"date":"2024-11-25","close":16.0747},{"date":"2024-11-26","close":16.0583},{"date":"2024-11-27","close":16.1647},{"date":"2024-11-29","close":16.2465},{"date":"2024-12-02","close":16.1892},{"date":"2024-12-03","close":16.0992},{"date":"2024-12-04","close":16.0665},{"date":"2024-12-05","close":16.1729},{"date":"2024-12-06","close":16.1156},{"date":"2024-12-09","close":16.091},{"date":"2024-12-10","close":15.8047},{"date":"2024-12-11","close":15.5757},{"date":"2024-12-12","close":15.4284},{"date":"2024-12-13","close":15.3303},{"date":"2024-12-16","close":14.9621},{"date":"2024-12-17","close":14.6595},{"date":"2024-12-18","close":14.3977},{"date":"2024-12-19","close":14.2095},{"date":"2024-12-20","close":14.4877},{"date":"2024-12-23","close":14.6758},{"date":"2024-12-24","close":14.774},{"date":"2024-12-26","close":14.9785},{"date":"2024-12-27","close":14.8394},{"date":"2024-12-30","close":14.6988},{"date":"2024-12-31","close":14.5003},{"date":"2025-01-02","close":14.5334},{"date":"2025-01-03","close":14.4258},{"date":"2025-01-06","close":14.0867},{"date":"2025-01-07","close":14.2025},{"date":"2025-01-08","close":14.2935},{"date":"2025-01-10","close":14.3183},{"date":"2025-01-13","close":14.3349},{"date":"2025-01-14","close":14.3762},{"date":"2025-01-15","close":14.6161},{"date":"2025-01-16","close":14.9221},{"date":"2025-01-17","close":14.9801},{"date":"2025-01-21","close":15.0049},{"date":"2025-01-22","close":14.7484},{"date":"2025-01-23","close":14.8146},{"date":"2025-01-24","close":14.9066},{"date":"2025-01-27","close":14.731},{"date":"2025-01-28","close":14.8564},{"date":"2025-01-29","close":14.7895},{"date":"2025-01-30","close":14.9568},{"date":"2025-01-31","close":14.9066},{"date":"2025-02-03","close":14.8983},{"date":"2025-02-04","close":14.8063},{"date":"2025-02-05","close":14.9819},{"date":"2025-02-06","close":14.9066},{"date":"2025-02-07","close":14.8732},{"date":"2025-02-10","close":14.8899},{"date":"2025-02-11","close":14.9317},{"date":"2025-02-12","close":14.8564},{"date":"2025-02-13","close":15.1074},{"date":"2025-02-14","close":15.1325},{"date":"2025-02-18","close":15.2998},{"date":"2025-02-19","close":15.2245},{"date":"2025-02-20","close":15.2329},{"date":"2025-02-21","close":15.2075},{"date":"2025-02-24","close":15.1737},{"date":"2025-02-25","close":15.2075},{"date":"2025-02-26","close":15.2836},{"date":"2025-02-27","close":15.1822},{"date":"2025-02-28","close":15.2075},{"date":"2025-03-03","close":15.1737},{"date":"2025-03-04","close":15.1314},{"date":"2025-03-05","close":15.1652},{"date":"2025-03-06","close":15.0892},{"date":"2025-03-07","close":15.292},{"date":"2025-03-10","close":15.1399},{"date":"2025-03-11","close":15.0892},{"date":"2025-03-12","close":15.123},{"date":"2025-03-13","close":15.1145},{"date":"2025-03-14","close":15.3005},{"date":"2025-03-17","close":15.4949},{"date":"2025-03-18","close":15.5287},{"date":"2025-03-19","close":15.5879},{"date":"2025-03-20","close":15.664},{"date":"2025-03-21","close":15.6555},{"date":"2025-03-24","close":15.7232},{"date":"2025-03-25","close":15.689},{"date":"2025-03-26","close":15.689},{"date":"2025-03-27","close":15.6378},{"date":"2025-03-28","close":15.7915},{"date":"2025-03-31","close":15.7061},{"date":"2025-04-01","close":15.7402},{"date":"2025-04-02","close":15.7488},{"date":"2025-04-03","close":15.689},{"date":"2025-04-04","close":14.9118},{"date":"2025-04-07","close":14.3908},{"date":"2025-04-08","close":14.3738},{"date":"2025-04-09","close":14.8435},{"date":"2025-04-10","close":14.852},{"date":"2025-04-11","close":15.1339},{"date":"2025-04-14","close":15.3986},{"date":"2025-04-15","close":15.578},{"date":"2025-04-16","close":15.6036},{"date":"2025-04-17","close":15.9196},{"date":"2025-04-21","close":15.6292},{"date":"2025-04-22","close":15.9452},{"date":"2025-04-23","close":15.9538},{"date":"2025-04-24","close":16.0402},{"date":"2025-04-25","close":16.0229},{"date":"2025-04-28","close":16.0833},{"date":"2025-04-29","close":16.2646},{"date":"2025-04-30","close":16.2646},{"date":"2025-05-01","close":16.2646},{"date":"2025-05-02","close":16.351},{"date":"2025-05-05","close":16.3251},{"date":"2025-05-06","close":16.351},{"date":"2025-05-07","close":16.4114},{"date":"2025-05-08","close":16.351},{"date":"2025-05-09","close":16.4805},{"date":"2025-05-12","close":16.3251},{"date":"2025-05-13","close":16.4028},{"date":"2025-05-14","close":16.42},{"date":"2025-05-15","close":16.6272},{"date":"2025-05-16","close":16.774},{"date":"2025-05-19","close":16.7567},{"date":"2025-05-20","close":16.8776},{"date":"2025-05-21","close":16.7567},{"date":"2025-05-22","close":16.6782},{"date":"2025-05-23","close":16.6957},{"date":"2025-05-27","close":16.8352},{"date":"2025-05-28","close":16.7131},{"date":"2025-05-29","close":16.9399},{"date":"2025-05-30","close":16.9661},{"date":"2025-06-02","close":17.0969},{"date":"2025-06-03","close":17.1667},{"date":"2025-06-04","close":17.3412},{"date":"2025-06-05","close":17.1841},{"date":"2025-06-06","close":17.2278},{"date":"2025-06-09","close":17.1754},{"date":"2025-06-10","close":17.2975},{"date":"2025-06-11","close":17.3673},{"date":"2025-06-12","close":17.472},{"date":"2025-06-13","close":17.3935},{"date":"2025-06-16","close":17.4371},{"date":"2025-06-17","close":17.472},{"date":"2025-06-18","close":17.4807},{"date":"2025-06-20","close":17.6901},{"date":"2025-06-23","close":17.7253},{"date":"2025-06-24","close":17.5402},{"date":"2025-06-25","close":17.5402},{"date":"2025-06-26","close":17.5314},{"date":"2025-06-27","close":17.7958},{"date":"2025-06-30","close":17.9633},{"date":"2025-07-01","close":18.0955},{"date":"2025-07-02","close":18.1484},{"date":"2025-07-03","close":18.1925},{"date":"2025-07-07","close":18.1043},{"date":"2025-07-08","close":18.1396},{"date":"2025-07-09","close":18.1925},{"date":"2025-07-10","close":18.3688},{"date":"2025-07-11","close":18.2806},{"date":"2025-07-14","close":18.2277},{"date":"2025-07-15","close":18.122},{"date":"2025-07-16","close":18.1572},{"date":"2025-07-17","close":18.0691},{"date":"2025-07-18","close":18.5979},{"date":"2025-07-21","close":18.3864},{"date":"2025-07-22","close":18.5451},{"date":"2025-07-23","close":18.7302},{"date":"2025-07-24","close":18.8192},{"date":"2025-07-25","close":18.8548},{"date":"2025-07-28","close":18.7302},{"date":"2025-07-29","close":18.5963},{"date":"2025-07-30","close":18.7551},{"date":"2025-07-31","close":18.7816},{"date":"2025-08-01","close":18.7639},{"date":"2025-08-04","close":18.8169},{"date":"2025-08-05","close":18.7463},{"date":"2025-08-06","close":18.861},{"date":"2025-08-07","close":18.9051},{"date":"2025-08-08","close":18.9227},{"date":"2025-08-11","close":18.8698},{"date":"2025-08-12","close":18.9668},{"date":"2025-08-13","close":19.0727},{"date":"2025-08-14","close":18.861},{"date":"2025-08-15","close":18.958},{"date":"2025-08-18","close":18.958},{"date":"2025-08-19","close":18.9051},{"date":"2025-08-20","close":18.8786},{"date":"2025-08-21","close":18.7904},{"date":"2025-08-22","close":18.8962},{"date":"2025-08-25","close":18.7448},{"date":"2025-08-26","close":18.5577},{"date":"2025-08-27","close":18.3884},{"date":"2025-08-28","close":18.3884},{"date":"2025-08-29","close":18.3528},{"date":"2025-09-02","close":18.1568},{"date":"2025-09-03","close":18.0855},{"date":"2025-09-04","close":18.0499},{"date":"2025-09-05","close":18.041},{"date":"2025-09-08","close":17.8806},{"date":"2025-09-09","close":18.1835},{"date":"2025-09-10","close":18.1835},{"date":"2025-09-11","close":18.3706},{"date":"2025-09-12","close":18.6557},{"date":"2025-09-15","close":18.7448},{"date":"2025-09-16","close":18.7982},{"date":"2025-09-17","close":18.727},{"date":"2025-09-18","close":18.7092},{"date":"2025-09-19","close":18.5488},{"date":"2025-09-22","close":18.5577},{"date":"2025-09-23","close":18.4686},{"date":"2025-09-24","close":18.2526},{"date":"2025-09-25","close":18.1716},{"date":"2025-09-26","close":18.4506},{"date":"2025-09-29","close":18.8646},{"date":"2025-09-30","close":19.0176},{"date":"2025-10-01","close":18.7836},{"date":"2025-10-02","close":18.9906},{"date":"2025-10-03","close":19.0806},{"date":"2025-10-06","close":19.0716},{"date":"2025-10-07","close":19.1976},{"date":"2025-10-08","close":19.2696},{"date":"2025-10-09","close":19.2786},{"date":"2025-10-10","close":19.2066},{"date":"2025-10-13","close":19.4586},{"date":"2025-10-14","close":19.5036},{"date":"2025-10-15","close":19.2246},{"date":"2025-10-16","close":18.9816},{"date":"2025-10-17","close":18.7116},{"date":"2025-10-20","close":18.7926},{"date":"2025-10-21","close":18.7566},{"date":"2025-10-22","close":18.7296},{"date":"2025-10-23","close":18.8106},{"date":"2025-10-24","close":18.9096},{"date":"2025-10-27","close":18.9551},{"date":"2025-10-28","close":18.8005},{"date":"2025-10-29","close":18.6733},{"date":"2025-10-30","close":18.6642},{"date":"2025-10-31","close":18.6733},{"date":"2025-11-03","close":18.7187},{"date":"2025-11-04","close":18.646},{"date":"2025-11-05","close":18.7096},{"date":"2025-11-06","close":18.6278},{"date":"2025-11-07","close":18.4914},{"date":"2025-11-10","close":18.6005},{"date":"2025-11-11","close":18.7914},{"date":"2025-11-12","close":18.9005},{"date":"2025-11-13","close":18.7278},{"date":"2025-11-14","close":18.8733},{"date":"2025-11-17","close":18.7642},{"date":"2025-11-18","close":18.9278},{"date":"2025-11-19","close":19.0278},{"date":"2025-11-20","close":19.2369},{"date":"2025-11-21","close":19.3733},{"date":"2025-11-24","close":19.511},{"date":"2025-11-25","close":19.6487},{"date":"2025-11-26","close":20.0435},{"date":"2025-11-28","close":20.1721},{"date":"2025-12-01","close":20.3282},{"date":"2025-12-02","close":20.319},{"date":"2025-12-03","close":20.4751},{"date":"2025-12-04","close":20.6862},{"date":"2025-12-05","close":20.6036},{"date":"2025-12-08","close":20.1996},{"date":"2025-12-09","close":20.2639},{"date":"2025-12-10","close":20.3006},{"date":"2025-12-11","close":20.42},{"date":"2025-12-12","close":20.521},{"date":"2025-12-15","close":20.4108},{"date":"2025-12-16","close":20.2272},{"date":"2025-12-17","close":20.0986},{"date":"2025-12-18","close":20.2272},{"date":"2025-12-19","close":20.3373},{"date":"2025-12-22","close":20.3924},{"date":"2025-12-23","close":20.7964},{"date":"2025-12-24","close":20.9892},{"date":"2025-12-26","close":20.9892},{"date":"2025-12-29","close":21.0719},{"date":"2025-12-30","close":21.2096},{"date":"2025-12-31","close":20.723},{"date":"2026-01-02","close":20.6488},{"date":"2026-01-05","close":20.0835},{"date":"2026-01-06","close":20.0186},{"date":"2026-01-07","close":19.4718},{"date":"2026-01-08","close":19.6201},{"date":"2026-01-09","close":19.9445},{"date":"2026-01-12","close":19.8147},{"date":"2026-01-13","close":19.8796},{"date":"2026-01-14","close":20.065},{"date":"2026-01-15","close":20.2132},{"date":"2026-01-16","close":20.3337},{"date":"2026-01-20","close":20.3523},{"date":"2026-01-21","close":20.8898},{"date":"2026-01-22","close":21.1493},{"date":"2026-01-23","close":21.1493},{"date":"2026-01-26","close":21.0371},{"date":"2026-01-27","close":20.9529},{"date":"2026-01-28","close":20.9903},{"date":"2026-01-29","close":21.3083},{"date":"2026-01-30","close":21.458},{"date":"2026-02-02","close":21.4206},{"date":"2026-02-03","close":21.4206},{"date":"2026-02-04","close":21.7947},{"date":"2026-02-05","close":21.8976},{"date":"2026-02-06","close":22.2905},{"date":"2026-02-09","close":22.9733},{"date":"2026-02-10","close":22.5805},{"date":"2026-02-11","close":23.0762},{"date":"2026-02-12","close":23.151},{"date":"2026-02-13","close":23.9835},{"date":"2026-02-17","close":22.8049},{"date":"2026-02-18","close":22.7488},{"date":"2026-02-19","close":22.5524},{"date":"2026-02-20","close":23.0014},{"date":"2026-02-23","close":22.8976},{"date":"2026-02-24","close":23.143},{"date":"2026-02-25","close":23.5016},{"date":"2026-02-26","close":23.7659},{"date":"2026-02-27","close":23.8792},{"date":"2026-03-02","close":23.7565},{"date":"2026-03-03","close":23.4167},{"date":"2026-03-04","close":23.1241},{"date":"2026-03-05","close":22.4728},{"date":"2026-03-06","close":22.0859},{"date":"2026-03-09","close":21.3497},{"date":"2026-03-10","close":21.8027},{"date":"2026-03-11","close":21.7838},{"date":"2026-03-12","close":21.68},{"date":"2026-03-13","close":22.0575},{"date":"2026-03-16","close":22.7371},{"date":"2026-03-17","close":22.5672},{"date":"2026-03-18","close":22.3879},{"date":"2026-03-19","close":22.0764},{"date":"2026-03-20","close":21.5196},{"date":"2026-03-23","close":21.4535},{"date":"2026-03-24","close":20.7267},{"date":"2026-03-25","close":20.9843},{"date":"2026-03-26","close":20.3833},{"date":"2026-03-27","close":20.3547},{"date":"2026-03-30","close":20.5837},{"date":"2026-03-31","close":21.3276},{"date":"2026-04-01","close":21.6233},{"date":"2026-04-02","close":21.795},{"date":"2026-04-06","close":22.1289},{"date":"2026-04-07","close":22.167},{"date":"2026-04-08","close":22.7775},{"date":"2026-04-09","close":23.0636},{"date":"2026-04-10","close":23.0827},{"date":"2026-04-13","close":23.4165},{"date":"2026-04-14","close":22.9968},{"date":"2026-04-15","close":23.0064},{"date":"2026-04-16","close":23.1685},{"date":"2026-04-17","close":23.3498},{"date":"2026-04-20","close":23.2448},{"date":"2026-04-21","close":23.035},{"date":"2026-04-22","close":22.7488},{"date":"2026-04-23","close":22.9607},{"date":"2026-04-24","close":22.8066},{"date":"2026-04-27","close":22.8259},{"date":"2026-04-28","close":22.5947},{"date":"2026-04-29","close":22.6525},{"date":"2026-04-30","close":23.0378},{"date":"2026-05-01","close":22.8741},{"date":"2026-05-04","close":23.0956},{"date":"2026-05-05","close":23.2015},{"date":"2026-05-06","close":23.346},{"date":"2026-05-07","close":23.2978},{"date":"2026-05-08","close":23.24},{"date":"2026-05-11","close":23.1245},{"date":"2026-05-12","close":23.0282},{"date":"2026-05-13","close":22.797},{"date":"2026-05-14","close":22.8933},{"date":"2026-05-15","close":22.6814},{"date":"2026-05-18","close":22.9704},{"date":"2026-05-19","close":23.0474},{"date":"2026-05-20","close":23.3171},{"date":"2026-05-21","close":23.3749},{"date":"2026-05-22","close":23.404},{"date":"2026-05-26","close":23.5596},{"date":"2026-05-27","close":23.5402},{"date":"2026-05-28","close":23.5304},{"date":"2026-05-29","close":23.4332},{"date":"2026-06-01","close":22.9568},{"date":"2026-06-02","close":22.1206},{"date":"2026-06-03","close":21.8191},{"date":"2026-06-04","close":22.1789},{"date":"2026-06-05","close":22.0525},{"date":"2026-06-08","close":22.1206},{"date":"2026-06-09","close":21.4399},{"date":"2026-06-10","close":21.5469},{"date":"2026-06-11","close":21.79},{"date":"2026-06-12","close":21.8969},{"date":"2026-06-15","close":21.9164},{"date":"2026-06-16","close":21.6441},{"date":"2026-06-17","close":21.1191},{"date":"2026-06-18","close":21.5663},{"date":"2026-06-22","close":21.8289},{"date":"2026-06-23","close":21.7414},{"date":"2026-06-24","close":21.6922},{"date":"2026-06-25","close":21.9378},{"date":"2026-06-26","close":22.3701},{"date":"2026-06-29","close":22.6255},{"date":"2026-06-30","close":22.8417},{"date":"2026-07-01","close":22.6747},{"date":"2026-07-02","close":22.8515},{"date":"2026-07-06","close":22.7631},{"date":"2026-07-07","close":22.9792},{"date":"2026-07-08","close":23.0087},{"date":"2026-07-09","close":22.6747},{"date":"2026-07-10","close":22.655},{"date":"2026-07-13","close":23.0676},{"date":"2026-07-14","close":23.4901},{"date":"2026-07-15","close":23.7947},{"date":"2026-07-16","close":24.0599},{"date":"2026-07-17","close":24.0501},{"date":"2026-07-20","close":23.5589},{"date":"2026-07-21","close":23.8241},{"date":"2026-07-22","close":23.9911},{"date":"2026-07-23","close":24.335},{"date":"2026-07-24","close":24.3251},{"date":"2026-07-27","close":23.8691},{"date":"2026-07-28","close":23.3239},{"date":"2026-07-29","close":23.205},{"date":"2026-07-30","close":23.6114},{"date":"2026-07-31","close":23.6907},{"date":"2026-08-03","close":23.3041},{"date":"2026-08-04","close":23.6411},{"date":"2026-08-05","close":23.7502},{"date":"2026-08-06","close":23.651},{"date":"2026-08-07","close":23.998},{"date":"2026-08-10","close":23.7204},{"date":"2026-08-11","close":23.6312},{"date":"2026-08-12","close":23.879},{"date":"2026-08-13","close":24.4738},{"date":"2026-08-14","close":24.7513},{"date":"2026-08-17","close":24.444},{"date":"2026-08-18","close":24.7612},{"date":"2026-08-19","close":24.7811},{"date":"2026-08-20","close":24.3449},{"date":"2026-08-21","close":24.9},{"date":"2026-08-24","close":24.9},{"date":"2026-08-25","close":24.65},{"date":"2026-08-26","close":24.58},{"date":"2026-08-27","close":24.91},{"date":"2026-08-28","close":23.81},{"date":"2026-08-31","close":22.47},{"date":"2026-09-01","close":22.26},{"date":"2026-09-02","close":22.62},{"date":"2026-09-03","close":22.25},{"date":"2026-09-04","close":22.16},{"date":"2026-09-08","close":22.23},{"date":"2026-09-09","close":22.13},{"date":"2026-09-10","close":21.9},{"date":"2026-09-11","close":22.21},{"date":"2026-09-14","close":20.09},{"date":"2026-09-15","close":20.5},{"date":"2026-09-16","close":20.53},{"date":"2026-09-17","close":20.28},{"date":"2026-09-18","close":20.13},{"date":"2026-09-21","close":20.0},{"date":"2026-09-22","close":19.7},{"date":"2026-09-23","close":19.31},{"date":"2026-09-24","close":19.44},{"date":"2026-09-25","close":19.26},{"date":"2026-09-28","close":18.8377},{"date":"2026-09-29","close":19.1838},{"date":"2026-09-30","close":19.1047},{"date":"2026-10-01","close":18.808},{"date":"2026-10-02","close":18.8674},{"date":"2026-10-05","close":19.1343},{"date":"2026-10-06","close":19.52},{"date":"2026-10-07","close":19.08},{"date":"2026-10-08","close":19.06},{"date":"2026-10-09","close":19.24},{"date":"2026-10-12","close":19.44},{"date":"2026-10-13","close":19.55},{"date":"2026-10-14","close":19.18},{"date":"2026-10-15","close":19.33},{"date":"2026-10-16","close":19.39},{"date":"2026-10-19","close":19.4},{"date":"2026-10-20","close":19.43},{"date":"2026-10-21","close":19.37},{"date":"2026-10-22","close":19.28},{"date":"2026-10-23","close":18.975}],"chart_data":[{"date":"2024-10-23","open":16.23,"high":16.28,"low":16.12,"close":16.17,"volume":139192,"rsi_14":56.64,"sma_20":20.07,"sma_60":19.6,"sma_120":19.14},{"date":"2024-10-24","open":16.23,"high":16.26,"low":16.13,"close":16.16,"volume":85439,"rsi_14":45.34,"sma_20":20.08,"sma_60":19.62,"sma_120":19.16},{"date":"2024-10-25","open":16.27,"high":16.29,"low":16.12,"close":16.2,"volume":129918,"rsi_14":46.03,"sma_20":20.08,"sma_60":19.63,"sma_120":19.18},{"date":"2024-10-28","open":16.2,"high":16.28,"low":16.15,"close":16.25,"volume":162830,"rsi_14":61.62,"sma_20":20.07,"sma_60":19.65,"sma_120":19.2},{"date":"2024-10-29","open":16.27,"high":16.27,"low":15.98,"close":16.04,"volume":151520,"rsi_14":46.67,"sma_20":20.05,"sma_60":19.67,"sma_120":19.21},{"date":"2024-10-30","open":16.11,"high":16.12,"low":16.0,"close":16.03,"volume":113842,"rsi_14":45.38,"sma_20":20.03,"sma_60":19.69,"sma_120":19.23},{"date":"2024-10-31","open":16.11,"high":16.11,"low":15.78,"close":15.86,"volume":192531,"rsi_14":39.13,"sma_20":20.01,"sma_60":19.71,"sma_120":19.23},{"date":"2024-11-01","open":15.94,"high":16.05,"low":15.88,"close":15.9,"volume":142755,"rsi_14":33.33,"sma_20":19.99,"sma_60":19.73,"sma_120":19.24},{"date":"2024-11-04","open":15.94,"high":16.04,"low":15.84,"close":15.87,"volume":105739,"rsi_14":34.71,"sma_20":19.96,"sma_60":19.75,"sma_120":19.24},{"date":"2024-11-05","open":15.91,"high":15.98,"low":15.78,"close":15.91,"volume":110598,"rsi_14":30.4,"sma_20":19.96,"sma_60":19.76,"sma_120":19.25},{"date":"2024-11-06","open":15.92,"high":15.93,"low":15.43,"close":15.43,"volume":288378,"rsi_14":16.11,"sma_20":19.91,"sma_60":19.77,"sma_120":19.25},{"date":"2024-11-07","open":15.47,"high":15.72,"low":15.46,"close":15.66,"volume":157626,"rsi_14":27.37,"sma_20":19.89,"sma_60":19.78,"sma_120":19.25},{"date":"2024-11-08","open":15.61,"high":15.74,"low":15.55,"close":15.67,"volume":103147,"rsi_14":27.89,"sma_20":19.86,"sma_60":19.79,"sma_120":19.26},{"date":"2024-11-11","open":15.68,"high":15.78,"low":15.67,"close":15.72,"volume":142501,"rsi_14":28.65,"sma_20":19.83,"sma_60":19.8,"sma_120":19.26},{"date":"2024-11-12","open":15.72,"high":15.78,"low":15.52,"close":15.54,"volume":145268,"rsi_14":26.32,"sma_20":19.79,"sma_60":19.8,"sma_120":19.26},{"date":"2024-11-13","open":15.53,"high":15.6,"low":15.46,"close":15.47,"volume":114947,"rsi_14":28.06,"sma_20":19.74,"sma_60":19.8,"sma_120":19.26},{"date":"2024-11-14","open":15.5,"high":15.66,"low":15.49,"close":15.51,"volume":109280,"rsi_14":28.06,"sma_20":19.69,"sma_60":19.79,"sma_120":19.26},{"date":"2024-11-15","open":15.5,"high":15.62,"low":15.47,"close":15.56,"volume":170542,"rsi_14":28.43,"sma_20":19.64,"sma_60":19.79,"sma_120":19.27},{"date":"2024-11-18","open":15.6,"high":15.98,"low":15.6,"close":15.88,"volume":226137,"rsi_14":45.24,"sma_20":19.61,"sma_60":19.8,"sma_120":19.28},{"date":"2024-11-19","open":15.9,"high":16.02,"low":15.78,"close":15.88,"volume":169125,"rsi_14":45.45,"sma_20":19.58,"sma_60":19.79,"sma_120":19.28},{"date":"2024-11-20","open":15.96,"high":16.0,"low":15.9,"close":16.0,"volume":109340,"rsi_14":54.19,"sma_20":19.56,"sma_60":19.79,"sma_120":19.29},{"date":"2024-11-21","open":16.11,"high":16.33,"low":16.0,"close":16.04,"volume":103961,"rsi_14":49.3,"sma_20":19.54,"sma_60":19.8,"sma_120":19.3},{"date":"2024-11-22","open":16.05,"high":16.05,"low":15.96,"close":16.0,"volume":101425,"rsi_14":48.74,"sma_20":19.51,"sma_60":19.81,"sma_120":19.3},{"date":"2024-11-25","open":16.03,"high":16.11,"low":16.03,"close":16.07,"volume":86150,"rsi_14":49.77,"sma_20":19.49,"sma_60":19.8,"sma_120":19.31},{"date":"2024-11-26","open":16.07,"high":16.13,"low":16.06,"close":16.06,"volume":128769,"rsi_14":66.97,"sma_20":19.48,"sma_60":19.81,"sma_120":19.32},{"date":"2024-11-27","open":16.16,"high":16.2,"low":16.08,"close":16.16,"volume":102989,"rsi_14":63.67,"sma_20":19.48,"sma_60":19.81,"sma_120":19.32},{"date":"2024-11-29","open":16.27,"high":16.27,"low":16.18,"close":16.25,"volume":81835,"rsi_14":65.72,"sma_20":19.49,"sma_60":19.81,"sma_120":19.33},{"date":"2024-12-02","open":16.22,"high":16.31,"low":16.18,"close":16.19,"volume":125720,"rsi_14":61.56,"sma_20":19.5,"sma_60":19.81,"sma_120":19.34},{"date":"2024-12-03","open":16.24,"high":16.32,"low":16.1,"close":16.1,"volume":103133,"rsi_14":66.11,"sma_20":19.51,"sma_60":19.81,"sma_120":19.35},{"date":"2024-12-04","open":16.1,"high":16.15,"low":16.05,"close":16.07,"volume":90694,"rsi_14":68.4,"sma_20":19.5,"sma_60":19.81,"sma_120":19.36},{"date":"2024-12-05","open":16.1,"high":16.21,"low":16.07,"close":16.17,"volume":91043,"rsi_14":70.07,"sma_20":19.54,"sma_60":19.81,"sma_120":19.37},{"date":"2024-12-06","open":16.2,"high":16.22,"low":16.1,"close":16.12,"volume":106322,"rsi_14":65.46,"sma_20":19.56,"sma_60":19.81,"sma_120":19.38},{"date":"2024-12-09","open":16.18,"high":16.22,"low":16.08,"close":16.09,"volume":105179,"rsi_14":52.16,"sma_20":19.57,"sma_60":19.8,"sma_120":19.39},{"date":"2024-12-10","open":16.06,"high":16.09,"low":15.8,"close":15.8,"volume":144008,"rsi_14":40.07,"sma_20":19.57,"sma_60":19.79,"sma_120":19.4},{"date":"2024-12-11","open":15.87,"high":15.98,"low":15.54,"close":15.58,"volume":213759,"rsi_14":27.74,"sma_20":19.56,"sma_60":19.78,"sma_120":19.4},{"date":"2024-12-12","open":15.57,"high":15.57,"low":15.4,"close":15.43,"volume":185206,"rsi_14":27.41,"sma_20":19.55,"sma_60":19.76,"sma_120":19.41},{"date":"2024-12-13","open":15.42,"high":15.5,"low":15.29,"close":15.33,"volume":148827,"rsi_14":26.38,"sma_20":19.53,"sma_60":19.74,"sma_120":19.41},{"date":"2024-12-16","open":15.34,"high":15.35,"low":14.92,"close":14.96,"volume":257317,"rsi_14":17.31,"sma_20":19.48,"sma_60":19.72,"sma_120":19.41},{"date":"2024-12-17","open":15.04,"high":15.04,"low":14.65,"close":14.66,"volume":331887,"rsi_14":14.81,"sma_20":19.39,"sma_60":19.68,"sma_120":19.4},{"date":"2024-12-18","open":14.64,"high":14.69,"low":14.38,"close":14.4,"volume":203701,"rsi_14":8.78,"sma_20":19.29,"sma_60":19.64,"sma_120":19.4},{"date":"2024-12-19","open":14.44,"high":14.54,"low":14.18,"close":14.21,"volume":280829,"rsi_14":4.73,"sma_20":19.17,"sma_60":19.6,"sma_120":19.39},{"date":"2024-12-20","open":14.23,"high":14.56,"low":14.19,"close":14.49,"volume":237756,"rsi_14":15.56,"sma_20":19.08,"sma_60":19.56,"sma_120":19.38},{"date":"2024-12-23","open":14.5,"high":14.72,"low":14.47,"close":14.68,"volume":234461,"rsi_14":22.29,"sma_20":19.0,"sma_60":19.53,"sma_120":19.38},{"date":"2024-12-24","open":14.68,"high":14.82,"low":14.64,"close":14.77,"volume":123999,"rsi_14":25.47,"sma_20":18.92,"sma_60":19.49,"sma_120":19.37},{"date":"2024-12-26","open":14.71,"high":15.02,"low":14.71,"close":14.98,"volume":222467,"rsi_14":28.14,"sma_20":18.85,"sma_60":19.46,"sma_120":19.37},{"date":"2024-12-27","open":14.9,"high":14.97,"low":14.69,"close":14.84,"volume":157495,"rsi_14":27.33,"sma_20":18.77,"sma_60":19.43,"sma_120":19.36},{"date":"2024-12-30","open":14.72,"high":14.78,"low":14.56,"close":14.7,"volume":171520,"rsi_14":24.87,"sma_20":18.67,"sma_60":19.39,"sma_120":19.35},{"date":"2024-12-31","open":14.62,"high":14.76,"low":14.39,"close":14.5,"volume":428081,"rsi_14":25.61,"sma_20":18.55,"sma_60":19.35,"sma_120":19.34},{"date":"2025-01-02","open":14.64,"high":14.7,"low":14.51,"close":14.53,"volume":286834,"rsi_14":28.57,"sma_20":18.45,"sma_60":19.31,"sma_120":19.33},{"date":"2025-01-03","open":14.52,"high":14.56,"low":14.35,"close":14.43,"volume":532631,"rsi_14":28.99,"sma_20":18.34,"sma_60":19.27,"sma_120":19.32},{"date":"2025-01-06","open":14.43,"high":14.44,"low":14.0,"close":14.09,"volume":594262,"rsi_14":26.7,"sma_20":18.2,"sma_60":19.22,"sma_120":19.3},{"date":"2025-01-07","open":14.09,"high":14.29,"low":14.07,"close":14.2,"volume":342712,"rsi_14":33.33,"sma_20":18.07,"sma_60":19.17,"sma_120":19.29},{"date":"2025-01-08","open":14.19,"high":14.29,"low":14.08,"close":14.29,"volume":164019,"rsi_14":39.68,"sma_20":17.95,"sma_60":19.13,"sma_120":19.27},{"date":"2025-01-10","open":14.33,"high":14.35,"low":14.24,"close":14.32,"volume":345239,"rsi_14":44.84,"sma_20":17.85,"sma_60":19.08,"sma_120":19.26},{"date":"2025-01-13","open":14.3,"high":14.38,"low":14.24,"close":14.33,"volume":302021,"rsi_14":49.23,"sma_20":17.77,"sma_60":19.04,"sma_120":19.24},{"date":"2025-01-14","open":14.38,"high":14.45,"low":14.37,"close":14.38,"volume":134839,"rsi_14":42.86,"sma_20":17.69,"sma_60":18.99,"sma_120":19.23},{"date":"2025-01-15","open":14.53,"high":14.68,"low":14.53,"close":14.62,"volume":269498,"rsi_14":44.3,"sma_20":17.64,"sma_60":18.95,"sma_120":19.22},{"date":"2025-01-16","open":14.68,"high":14.94,"low":14.6,"close":14.92,"volume":209025,"rsi_14":49.62,"sma_20":17.63,"sma_60":18.91,"sma_120":19.21},{"date":"2025-01-17","open":14.97,"high":15.1,"low":14.96,"close":14.98,"volume":212972,"rsi_14":45.9,"sma_20":17.64,"sma_60":18.88,"sma_120":19.21},{"date":"2025-01-21","open":15.0,"high":15.1,"low":14.99,"close":15.0,"volume":213292,"rsi_14":50.0,"sma_20":17.67,"sma_60":18.84,"sma_120":19.21},{"date":"2025-01-22","open":14.99,"high":15.04,"low":14.73,"close":14.75,"volume":296320,"rsi_14":51.34,"sma_20":17.69,"sma_60":18.81,"sma_120":19.2},{"date":"2025-01-23","open":14.81,"high":14.87,"low":14.64,"close":14.81,"volume":145355,"rsi_14":59.13,"sma_20":17.7,"sma_60":18.77,"sma_120":19.19},{"date":"2025-01-24","open":14.9,"high":14.97,"low":14.85,"close":14.91,"volume":265403,"rsi_14":55.87,"sma_20":17.69,"sma_60":18.73,"sma_120":19.18},{"date":"2025-01-27","open":14.89,"high":14.89,"low":14.66,"close":14.73,"volume":176509,"rsi_14":53.85,"sma_20":17.67,"sma_60":18.69,"sma_120":19.17},{"date":"2025-01-28","open":14.7,"high":14.88,"low":14.67,"close":14.86,"volume":137797,"rsi_14":68.72,"sma_20":17.64,"sma_60":18.66,"sma_120":19.16},{"date":"2025-01-29","open":14.89,"high":14.97,"low":14.76,"close":14.79,"volume":152052,"rsi_14":63.49,"sma_20":17.62,"sma_60":18.62,"sma_120":19.16},{"date":"2025-01-30","open":14.86,"high":15.04,"low":14.86,"close":14.96,"volume":161525,"rsi_14":65.15,"sma_20":17.62,"sma_60":18.59,"sma_120":19.15},{"date":"2025-01-31","open":15.06,"high":15.07,"low":14.85,"close":14.91,"volume":200838,"rsi_14":62.69,"sma_20":17.64,"sma_60":18.56,"sma_120":19.15},{"date":"2025-02-03","open":14.86,"high":14.97,"low":14.76,"close":14.9,"volume":186223,"rsi_14":62.0,"sma_20":17.65,"sma_60":18.53,"sma_120":19.14},{"date":"2025-02-04","open":14.89,"high":14.97,"low":14.81,"close":14.81,"volume":122928,"rsi_14":57.77,"sma_20":17.66,"sma_60":18.5,"sma_120":19.13},{"date":"2025-02-05","open":14.9,"high":15.07,"low":14.9,"close":14.98,"volume":153804,"rsi_14":56.06,"sma_20":17.71,"sma_60":18.48,"sma_120":19.13},{"date":"2025-02-06","open":15.02,"high":15.03,"low":14.9,"close":14.91,"volume":134891,"rsi_14":43.53,"sma_20":17.74,"sma_60":18.46,"sma_120":19.12},{"date":"2025-02-07","open":14.91,"high":15.06,"low":14.86,"close":14.87,"volume":89872,"rsi_14":40.12,"sma_20":17.77,"sma_60":18.43,"sma_120":19.11},{"date":"2025-02-10","open":14.97,"high":14.97,"low":14.85,"close":14.89,"volume":162795,"rsi_14":39.76,"sma_20":17.79,"sma_60":18.4,"sma_120":19.1},{"date":"2025-02-11","open":14.93,"high":14.93,"low":14.81,"close":14.93,"volume":102637,"rsi_14":50.71,"sma_20":17.82,"sma_60":18.38,"sma_120":19.09},{"date":"2025-02-12","open":14.89,"high":14.95,"low":14.82,"close":14.86,"volume":193396,"rsi_14":44.68,"sma_20":17.84,"sma_60":18.36,"sma_120":19.08},{"date":"2025-02-13","open":14.95,"high":15.12,"low":14.91,"close":15.11,"volume":203211,"rsi_14":57.41,"sma_20":17.85,"sma_60":18.34,"sma_120":19.07},{"date":"2025-02-14","open":15.16,"high":15.22,"low":15.11,"close":15.13,"volume":186202,"rsi_14":66.67,"sma_20":17.86,"sma_60":18.32,"sma_120":19.06},{"date":"2025-02-18","open":15.09,"high":15.3,"low":15.07,"close":15.3,"volume":227622,"rsi_14":67.79,"sma_20":17.87,"sma_60":18.3,"sma_120":19.05},{"date":"2025-02-19","open":15.29,"high":15.29,"low":15.14,"close":15.22,"volume":171033,"rsi_14":67.33,"sma_20":17.87,"sma_60":18.28,"sma_120":19.03},{"date":"2025-02-20","open":15.18,"high":15.27,"low":15.12,"close":15.23,"volume":109925,"rsi_14":62.6,"sma_20":17.89,"sma_60":18.25,"sma_120":19.02},{"date":"2025-02-21","open":15.29,"high":15.3,"low":15.19,"close":15.21,"volume":136202,"rsi_14":55.78,"sma_20":17.89,"sma_60":18.22,"sma_120":19.01},{"date":"2025-02-24","open":15.17,"high":15.26,"low":15.14,"close":15.17,"volume":105941,"rsi_14":54.67,"sma_20":17.9,"sma_60":18.2,"sma_120":19.0},{"date":"2025-02-25","open":15.22,"high":15.27,"low":15.14,"close":15.21,"volume":121061,"rsi_14":60.14,"sma_20":17.92,"sma_60":18.17,"sma_120":18.99},{"date":"2025-02-26","open":15.22,"high":15.38,"low":15.22,"close":15.28,"volume":76109,"rsi_14":56.49,"sma_20":17.93,"sma_60":18.14,"sma_120":18.97},{"date":"2025-02-27","open":15.37,"high":15.37,"low":15.09,"close":15.18,"volume":98308,"rsi_14":55.22,"sma_20":17.95,"sma_60":18.11,"sma_120":18.96},{"date":"2025-02-28","open":15.22,"high":15.27,"low":15.17,"close":15.21,"volume":133834,"rsi_14":57.89,"sma_20":17.95,"sma_60":18.08,"sma_120":18.95},{"date":"2025-03-03","open":15.22,"high":15.33,"low":15.14,"close":15.17,"volume":164567,"rsi_14":55.56,"sma_20":17.96,"sma_60":18.05,"sma_120":18.93},{"date":"2025-03-04","open":15.14,"high":15.26,"low":15.09,"close":15.13,"volume":115031,"rsi_14":51.85,"sma_20":17.96,"sma_60":18.02,"sma_120":18.92},{"date":"2025-03-05","open":15.22,"high":15.23,"low":15.09,"close":15.17,"volume":130369,"rsi_14":56.92,"sma_20":17.98,"sma_60":17.99,"sma_120":18.9},{"date":"2025-03-06","open":15.14,"high":15.29,"low":15.08,"close":15.09,"volume":225659,"rsi_14":40.37,"sma_20":17.97,"sma_60":17.96,"sma_120":18.89},{"date":"2025-03-07","open":15.15,"high":15.36,"low":15.07,"close":15.29,"volume":186308,"rsi_14":50.0,"sma_20":17.99,"sma_60":17.93,"sma_120":18.87},{"date":"2025-03-10","open":15.29,"high":15.34,"low":15.14,"close":15.14,"volume":137378,"rsi_14":35.16,"sma_20":17.99,"sma_60":17.9,"sma_120":18.85},{"date":"2025-03-11","open":15.1,"high":15.19,"low":15.05,"close":15.09,"volume":151639,"rsi_14":36.0,"sma_20":18.0,"sma_60":17.88,"sma_120":18.84},{"date":"2025-03-12","open":15.13,"high":15.2,"low":15.07,"close":15.12,"volume":109473,"rsi_14":37.5,"sma_20":18.0,"sma_60":17.86,"sma_120":18.82},{"date":"2025-03-13","open":15.2,"high":15.2,"low":15.06,"close":15.11,"volume":84197,"rsi_14":44.86,"sma_20":18.0,"sma_60":17.84,"sma_120":18.8},{"date":"2025-03-14","open":15.09,"high":15.34,"low":15.09,"close":15.3,"volume":125760,"rsi_14":56.0,"sma_20":18.01,"sma_60":17.83,"sma_120":18.79},{"date":"2025-03-17","open":15.3,"high":15.5,"low":15.3,"close":15.49,"volume":153447,"rsi_14":61.81,"sma_20":18.02,"sma_60":17.83,"sma_120":18.78},{"date":"2025-03-18","open":15.55,"high":15.58,"low":15.43,"close":15.53,"volume":143948,"rsi_14":60.43,"sma_20":18.02,"sma_60":17.84,"sma_120":18.76},{"date":"2025-03-19","open":15.53,"high":15.71,"low":15.48,"close":15.59,"volume":183747,"rsi_14":67.91,"sma_20":18.03,"sma_60":17.86,"sma_120":18.75},{"date":"2025-03-20","open":15.68,"high":15.68,"low":15.57,"close":15.66,"volume":104633,"rsi_14":69.29,"sma_20":18.05,"sma_60":17.88,"sma_120":18.74},{"date":"2025-03-21","open":15.66,"high":15.68,"low":15.6,"close":15.66,"volume":109859,"rsi_14":70.8,"sma_20":18.08,"sma_60":17.89,"sma_120":18.73},{"date":"2025-03-24","open":15.76,"high":15.76,"low":15.67,"close":15.72,"volume":145029,"rsi_14":75.0,"sma_20":18.11,"sma_60":17.9,"sma_120":18.71},{"date":"2025-03-25","open":15.77,"high":15.83,"low":15.67,"close":15.69,"volume":165197,"rsi_14":63.52,"sma_20":18.13,"sma_60":17.9,"sma_120":18.7},{"date":"2025-03-26","open":15.75,"high":15.8,"low":15.6,"close":15.69,"volume":175127,"rsi_14":67.33,"sma_20":18.14,"sma_60":17.91,"sma_120":18.68},{"date":"2025-03-27","open":15.63,"high":15.74,"low":15.6,"close":15.64,"volume":101304,"rsi_14":58.33,"sma_20":18.16,"sma_60":17.91,"sma_120":18.67},{"date":"2025-03-28","open":15.69,"high":15.81,"low":15.66,"close":15.79,"volume":95848,"rsi_14":71.97,"sma_20":18.18,"sma_60":17.92,"sma_120":18.66},{"date":"2025-03-31","open":15.78,"high":15.78,"low":15.59,"close":15.71,"volume":200642,"rsi_14":69.85,"sma_20":18.21,"sma_60":17.94,"sma_120":18.64},{"date":"2025-04-01","open":15.77,"high":15.77,"low":15.59,"close":15.74,"volume":103156,"rsi_14":69.85,"sma_20":18.23,"sma_60":17.95,"sma_120":18.63},{"date":"2025-04-02","open":15.77,"high":15.8,"low":15.6,"close":15.75,"volume":118132,"rsi_14":70.59,"sma_20":18.26,"sma_60":17.97,"sma_120":18.62},{"date":"2025-04-03","open":15.63,"high":15.84,"low":15.59,"close":15.69,"volume":148745,"rsi_14":61.16,"sma_20":18.28,"sma_60":17.99,"sma_120":18.6},{"date":"2025-04-04","open":15.54,"high":15.65,"low":14.8,"close":14.91,"volume":312960,"rsi_14":26.98,"sma_20":18.25,"sma_60":17.99,"sma_120":18.58},{"date":"2025-04-07","open":14.38,"high":14.81,"low":14.22,"close":14.39,"volume":257314,"rsi_14":19.11,"sma_20":18.2,"sma_60":17.99,"sma_120":18.56},{"date":"2025-04-08","open":14.6,"high":14.88,"low":14.27,"close":14.37,"volume":239615,"rsi_14":16.6,"sma_20":18.15,"sma_60":17.98,"sma_120":18.53},{"date":"2025-04-09","open":14.26,"high":15.13,"low":14.26,"close":14.84,"volume":260180,"rsi_14":29.97,"sma_20":18.12,"sma_60":17.98,"sma_120":18.51},{"date":"2025-04-10","open":14.59,"high":15.13,"low":14.59,"close":14.85,"volume":327181,"rsi_14":30.31,"sma_20":18.1,"sma_60":17.98,"sma_120":18.49},{"date":"2025-04-11","open":15.02,"high":15.17,"low":14.88,"close":15.13,"volume":137078,"rsi_14":35.9,"sma_20":18.08,"sma_60":17.98,"sma_120":18.47},{"date":"2025-04-14","open":15.2,"high":15.53,"low":15.19,"close":15.4,"volume":287319,"rsi_14":44.69,"sma_20":18.06,"sma_60":17.98,"sma_120":18.45},{"date":"2025-04-15","open":15.51,"high":15.6,"low":15.45,"close":15.58,"volume":104989,"rsi_14":48.09,"sma_20":18.06,"sma_60":17.98,"sma_120":18.43},{"date":"2025-04-16","open":15.57,"high":15.73,"low":15.54,"close":15.6,"volume":116701,"rsi_14":49.41,"sma_20":18.05,"sma_60":17.98,"sma_120":18.41},{"date":"2025-04-17","open":15.6,"high":15.95,"low":15.6,"close":15.92,"volume":118124,"rsi_14":52.1,"sma_20":18.05,"sma_60":18.0,"sma_120":18.4},{"date":"2025-04-21","open":15.87,"high":15.89,"low":15.51,"close":15.63,"volume":203736,"rsi_14":48.82,"sma_20":18.04,"sma_60":18.0,"sma_120":18.39},{"date":"2025-04-22","open":15.76,"high":16.01,"low":15.63,"close":15.95,"volume":149003,"rsi_14":52.9,"sma_20":18.05,"sma_60":18.02,"sma_120":18.38},{"date":"2025-04-23","open":16.06,"high":16.07,"low":15.93,"close":15.95,"volume":169549,"rsi_14":50.46,"sma_20":18.05,"sma_60":18.03,"sma_120":18.36},{"date":"2025-04-24","open":15.9,"high":16.12,"low":15.87,"close":16.04,"volume":121806,"rsi_14":52.41,"sma_20":18.06,"sma_60":18.05,"sma_120":18.35},{"date":"2025-04-25","open":16.04,"high":16.14,"low":15.98,"close":16.02,"volume":77754,"rsi_14":65.9,"sma_20":18.08,"sma_60":18.06,"sma_120":18.34},{"date":"2025-04-28","open":16.02,"high":16.13,"low":16.01,"close":16.08,"volume":89792,"rsi_14":80.48,"sma_20":18.08,"sma_60":18.07,"sma_120":18.33},{"date":"2025-04-29","open":16.0,"high":16.29,"low":16.0,"close":16.26,"volume":146620,"rsi_14":82.32,"sma_20":18.11,"sma_60":18.09,"sma_120":18.33},{"date":"2025-04-30","open":16.26,"high":16.3,"low":16.01,"close":16.26,"volume":142768,"rsi_14":78.52,"sma_20":18.13,"sma_60":18.11,"sma_120":18.32},{"date":"2025-05-01","open":16.26,"high":16.37,"low":16.23,"close":16.26,"volume":163748,"rsi_14":78.43,"sma_20":18.15,"sma_60":18.13,"sma_120":18.31},{"date":"2025-05-02","open":16.31,"high":16.39,"low":16.27,"close":16.35,"volume":116546,"rsi_14":76.29,"sma_20":18.17,"sma_60":18.14,"sma_120":18.31},{"date":"2025-05-05","open":16.25,"high":16.37,"low":16.25,"close":16.33,"volume":145385,"rsi_14":71.57,"sma_20":18.25,"sma_60":18.16,"sma_120":18.31},{"date":"2025-05-06","open":16.36,"high":16.39,"low":16.28,"close":16.35,"volume":99317,"rsi_14":68.82,"sma_20":18.35,"sma_60":18.18,"sma_120":18.31},{"date":"2025-05-07","open":16.32,"high":16.53,"low":16.32,"close":16.41,"volume":109131,"rsi_14":69.47,"sma_20":18.46,"sma_60":18.2,"sma_120":18.3},{"date":"2025-05-08","open":16.45,"high":16.56,"low":16.33,"close":16.35,"volume":86856,"rsi_14":59.37,"sma_20":18.54,"sma_60":18.22,"sma_120":18.3},{"date":"2025-05-09","open":16.35,"high":16.52,"low":16.29,"close":16.48,"volume":197479,"rsi_14":78.01,"sma_20":18.62,"sma_60":18.24,"sma_120":18.3},{"date":"2025-05-12","open":16.62,"high":16.62,"low":16.33,"close":16.33,"volume":221357,"rsi_14":59.84,"sma_20":18.68,"sma_60":18.26,"sma_120":18.3},{"date":"2025-05-13","open":16.42,"high":16.54,"low":16.35,"close":16.4,"volume":243371,"rsi_14":73.21,"sma_20":18.73,"sma_60":18.27,"sma_120":18.3},{"date":"2025-05-14","open":16.35,"high":16.48,"low":16.32,"close":16.42,"volume":148574,"rsi_14":71.15,"sma_20":18.77,"sma_60":18.28,"sma_120":18.29},{"date":"2025-05-15","open":16.49,"high":16.77,"low":16.48,"close":16.63,"volume":157799,"rsi_14":77.78,"sma_20":18.82,"sma_60":18.3,"sma_120":18.29},{"date":"2025-05-16","open":16.76,"high":16.78,"low":16.66,"close":16.77,"volume":136759,"rsi_14":79.41,"sma_20":18.86,"sma_60":18.32,"sma_120":18.29},{"date":"2025-05-19","open":16.73,"high":16.83,"low":16.7,"close":16.76,"volume":127468,"rsi_14":74.36,"sma_20":18.91,"sma_60":18.35,"sma_120":18.28},{"date":"2025-05-20","open":16.83,"high":16.9,"low":16.77,"close":16.88,"volume":170094,"rsi_14":77.1,"sma_20":18.96,"sma_60":18.37,"sma_120":18.28},{"date":"2025-05-21","open":16.89,"high":16.96,"low":16.74,"close":16.76,"volume":242409,"rsi_14":69.66,"sma_20":19.01,"sma_60":18.4,"sma_120":18.28},{"date":"2025-05-22","open":16.76,"high":16.83,"low":16.6,"close":16.68,"volume":174511,"rsi_14":55.49,"sma_20":19.03,"sma_60":18.41,"sma_120":18.28},{"date":"2025-05-23","open":16.62,"high":16.9,"low":16.58,"close":16.7,"volume":147595,"rsi_14":57.06,"sma_20":19.06,"sma_60":18.43,"sma_120":18.27},{"date":"2025-05-27","open":16.74,"high":16.87,"low":16.71,"close":16.84,"volume":102778,"rsi_14":60.23,"sma_20":19.1,"sma_60":18.45,"sma_120":18.27},{"date":"2025-05-28","open":16.86,"high":16.86,"low":16.65,"close":16.71,"volume":160047,"rsi_14":54.1,"sma_20":19.11,"sma_60":18.47,"sma_120":18.26},{"date":"2025-05-29","open":16.79,"high":16.94,"low":16.75,"close":16.94,"volume":186459,"rsi_14":61.88,"sma_20":19.14,"sma_60":18.5,"sma_120":18.26},{"date":"2025-05-30","open":16.99,"high":17.03,"low":16.91,"close":16.97,"volume":167785,"rsi_14":59.47,"sma_20":19.17,"sma_60":18.52,"sma_120":18.26},{"date":"2025-06-02","open":16.98,"high":17.1,"low":16.92,"close":17.1,"volume":153063,"rsi_14":68.45,"sma_20":19.2,"sma_60":18.55,"sma_120":18.26},{"date":"2025-06-03","open":17.12,"high":17.19,"low":17.02,"close":17.17,"volume":164261,"rsi_14":68.28,"sma_20":19.24,"sma_60":18.58,"sma_120":18.26},{"date":"2025-06-04","open":17.25,"high":17.34,"low":17.14,"close":17.34,"volume":264896,"rsi_14":71.08,"sma_20":19.29,"sma_60":18.61,"sma_120":18.26},{"date":"2025-06-05","open":17.39,"high":17.39,"low":17.18,"close":17.18,"volume":199383,"rsi_14":61.11,"sma_20":19.32,"sma_60":18.64,"sma_120":18.26},{"date":"2025-06-06","open":17.33,"high":17.45,"low":17.18,"close":17.23,"volume":141831,"rsi_14":58.6,"sma_20":19.36,"sma_60":18.68,"sma_120":18.27},{"date":"2025-06-09","open":17.31,"high":17.31,"low":17.1,"close":17.18,"volume":170388,"rsi_14":57.37,"sma_20":19.39,"sma_60":18.71,"sma_120":18.27},{"date":"2025-06-10","open":17.21,"high":17.31,"low":17.18,"close":17.3,"volume":111265,"rsi_14":57.37,"sma_20":19.44,"sma_60":18.73,"sma_120":18.28},{"date":"2025-06-11","open":17.42,"high":17.43,"low":17.3,"close":17.37,"volume":131833,"rsi_14":63.59,"sma_20":19.49,"sma_60":18.76,"sma_120":18.3},{"date":"2025-06-12","open":17.45,"high":17.5,"low":17.38,"close":17.47,"volume":120408,"rsi_14":77.25,"sma_20":19.54,"sma_60":18.79,"sma_120":18.32},{"date":"2025-06-13","open":17.5,"high":17.5,"low":17.33,"close":17.39,"volume":116265,"rsi_14":72.99,"sma_20":19.57,"sma_60":18.81,"sma_120":18.33},{"date":"2025-06-16","open":17.51,"high":17.58,"low":17.36,"close":17.44,"volume":192875,"rsi_14":71.17,"sma_20":19.6,"sma_60":18.84,"sma_120":18.36},{"date":"2025-06-17","open":17.49,"high":17.56,"low":17.38,"close":17.47,"volume":207664,"rsi_14":78.43,"sma_20":19.63,"sma_60":18.86,"sma_120":18.38},{"date":"2025-06-18","open":17.55,"high":17.61,"low":17.39,"close":17.48,"volume":153979,"rsi_14":74.22,"sma_20":19.65,"sma_60":18.89,"sma_120":18.39},{"date":"2025-06-20","open":17.55,"high":17.77,"low":17.51,"close":17.69,"volume":247030,"rsi_14":77.85,"sma_20":19.7,"sma_60":18.92,"sma_120":18.41},{"date":"2025-06-23","open":17.76,"high":17.76,"low":17.59,"close":17.73,"volume":167992,"rsi_14":66.89,"sma_20":19.75,"sma_60":18.95,"sma_120":18.43},{"date":"2025-06-24","open":17.8,"high":17.83,"low":17.5,"close":17.54,"volume":179365,"rsi_14":56.71,"sma_20":19.78,"sma_60":18.97,"sma_120":18.44},{"date":"2025-06-25","open":17.64,"high":17.68,"low":17.5,"close":17.54,"volume":165289,"rsi_14":50.69,"sma_20":19.81,"sma_60":19.0,"sma_120":18.46},{"date":"2025-06-26","open":17.56,"high":17.75,"low":17.53,"close":17.53,"volume":121315,"rsi_14":57.48,"sma_20":19.85,"sma_60":19.02,"sma_120":18.48},{"date":"2025-06-27","open":17.62,"high":17.8,"low":17.58,"close":17.8,"volume":158353,"rsi_14":64.47,"sma_20":19.89,"sma_60":19.05,"sma_120":18.5},{"date":"2025-06-30","open":17.85,"high":17.96,"low":17.77,"close":17.96,"volume":205154,"rsi_14":70.91,"sma_20":19.94,"sma_60":19.08,"sma_120":18.53},{"date":"2025-07-01","open":18.03,"high":18.1,"low":17.95,"close":18.1,"volume":162452,"rsi_14":71.08,"sma_20":19.98,"sma_60":19.12,"sma_120":18.55},{"date":"2025-07-02","open":18.08,"high":18.15,"low":18.03,"close":18.15,"volume":150514,"rsi_14":70.73,"sma_20":20.03,"sma_60":19.17,"sma_120":18.58},{"date":"2025-07-03","open":18.23,"high":18.26,"low":18.12,"close":18.19,"volume":91743,"rsi_14":69.43,"sma_20":20.07,"sma_60":19.24,"sma_120":18.61},{"date":"2025-07-07","open":18.12,"high":18.25,"low":18.05,"close":18.1,"volume":157377,"rsi_14":68.99,"sma_20":20.11,"sma_60":19.3,"sma_120":18.64},{"date":"2025-07-08","open":18.14,"high":18.21,"low":18.03,"close":18.14,"volume":134883,"rsi_14":68.79,"sma_20":20.15,"sma_60":19.35,"sma_120":18.66},{"date":"2025-07-09","open":18.14,"high":18.26,"low":18.13,"close":18.19,"volume":158680,"rsi_14":69.18,"sma_20":20.2,"sma_60":19.4,"sma_120":18.69},{"date":"2025-07-10","open":18.25,"high":18.37,"low":18.23,"close":18.37,"volume":161949,"rsi_14":72.47,"sma_20":20.25,"sma_60":19.46,"sma_120":18.72},{"date":"2025-07-11","open":18.38,"high":18.4,"low":18.17,"close":18.28,"volume":192300,"rsi_14":64.02,"sma_20":20.29,"sma_60":19.5,"sma_120":18.74},{"date":"2025-07-14","open":18.22,"high":18.29,"low":18.09,"close":18.23,"volume":195708,"rsi_14":68.63,"sma_20":20.32,"sma_60":19.54,"sma_120":18.76},{"date":"2025-07-15","open":18.28,"high":18.34,"low":17.99,"close":18.12,"volume":188989,"rsi_14":72.92,"sma_20":20.35,"sma_60":19.58,"sma_120":18.78},{"date":"2025-07-16","open":18.16,"high":18.37,"low":18.09,"close":18.16,"volume":155363,"rsi_14":73.65,"sma_20":20.38,"sma_60":19.61,"sma_120":18.81},{"date":"2025-07-17","open":18.24,"high":18.35,"low":18.03,"close":18.07,"volume":156120,"rsi_14":69.43,"sma_20":20.41,"sma_60":19.65,"sma_120":18.83},{"date":"2025-07-18","open":18.14,"high":18.6,"low":18.07,"close":18.6,"volume":359885,"rsi_14":74.33,"sma_20":20.46,"sma_60":19.69,"sma_120":18.85},{"date":"2025-07-21","open":18.5,"high":18.55,"low":18.38,"close":18.39,"volume":238927,"rsi_14":62.5,"sma_20":20.49,"sma_60":19.73,"sma_120":18.88},{"date":"2025-07-22","open":18.49,"high":18.58,"low":18.4,"close":18.55,"volume":167644,"rsi_14":63.08,"sma_20":20.54,"sma_60":19.77,"sma_120":18.91},{"date":"2025-07-23","open":18.67,"high":18.77,"low":18.67,"close":18.73,"volume":255249,"rsi_14":65.71,"sma_20":20.6,"sma_60":19.82,"sma_120":18.94},{"date":"2025-07-24","open":18.69,"high":18.85,"low":18.69,"close":18.82,"volume":218794,"rsi_14":61.57,"sma_20":20.66,"sma_60":19.86,"sma_120":18.97},{"date":"2025-07-25","open":18.83,"high":18.9,"low":18.69,"close":18.85,"volume":136402,"rsi_14":65.24,"sma_20":20.73,"sma_60":19.9,"sma_120":18.99},{"date":"2025-07-28","open":18.85,"high":18.86,"low":18.69,"close":18.73,"volume":154257,"rsi_14":60.45,"sma_20":20.77,"sma_60":19.93,"sma_120":19.02},{"date":"2025-07-29","open":18.61,"high":18.61,"low":18.51,"close":18.6,"volume":109623,"rsi_14":60.09,"sma_20":20.81,"sma_60":19.97,"sma_120":19.05},{"date":"2025-07-30","open":18.61,"high":18.76,"low":18.6,"close":18.76,"volume":113619,"rsi_14":59.72,"sma_20":20.84,"sma_60":20.01,"sma_120":19.08},{"date":"2025-07-31","open":18.76,"high":18.83,"low":18.68,"close":18.78,"volume":138956,"rsi_14":63.16,"sma_20":20.88,"sma_60":20.05,"sma_120":19.11},{"date":"2025-08-01","open":18.82,"high":18.84,"low":18.62,"close":18.76,"volume":133160,"rsi_14":64.39,"sma_20":20.91,"sma_60":20.09,"sma_120":19.13},{"date":"2025-08-04","open":18.83,"high":18.9,"low":18.78,"close":18.82,"volume":173465,"rsi_14":69.35,"sma_20":20.95,"sma_60":20.13,"sma_120":19.16},{"date":"2025-08-05","open":18.83,"high":18.92,"low":18.7,"close":18.75,"volume":105116,"rsi_14":66.01,"sma_20":20.98,"sma_60":20.17,"sma_120":19.19},{"date":"2025-08-06","open":18.83,"high":18.89,"low":18.75,"close":18.86,"volume":127961,"rsi_14":71.36,"sma_20":21.02,"sma_60":20.2,"sma_120":19.22},{"date":"2025-08-07","open":18.92,"high":18.97,"low":18.88,"close":18.91,"volume":120853,"rsi_14":60.93,"sma_20":21.05,"sma_60":20.25,"sma_120":19.25},{"date":"2025-08-08","open":18.92,"high":18.94,"low":18.88,"close":18.92,"volume":102544,"rsi_14":72.87,"sma_20":21.08,"sma_60":20.29,"sma_120":19.28},{"date":"2025-08-11","open":18.92,"high":18.94,"low":18.86,"close":18.87,"volume":119048,"rsi_14":64.96,"sma_20":21.12,"sma_60":20.33,"sma_120":19.3},{"date":"2025-08-12","open":18.95,"high":18.98,"low":18.9,"close":18.97,"volume":139866,"rsi_14":61.68,"sma_20":21.17,"sma_60":20.36,"sma_120":19.33},{"date":"2025-08-13","open":18.98,"high":19.08,"low":18.93,"close":19.07,"volume":162630,"rsi_14":72.22,"sma_20":21.22,"sma_60":20.4,"sma_120":19.36},{"date":"2025-08-14","open":19.07,"high":19.07,"low":18.86,"close":18.86,"volume":205932,"rsi_14":57.81,"sma_20":21.26,"sma_60":20.43,"sma_120":19.39},{"date":"2025-08-15","open":18.91,"high":19.03,"low":18.91,"close":18.96,"volume":124483,"rsi_14":68.0,"sma_20":21.28,"sma_60":20.46,"sma_120":19.42},{"date":"2025-08-18","open":19.0,"high":19.06,"low":18.94,"close":18.96,"volume":144720,"rsi_14":66.94,"sma_20":21.31,"sma_60":20.5,"sma_120":19.45},{"date":"2025-08-19","open":18.92,"high":18.94,"low":18.82,"close":18.91,"volume":168246,"rsi_14":57.8,"sma_20":21.33,"sma_60":20.54,"sma_120":19.48},{"date":"2025-08-20","open":18.88,"high":19.03,"low":18.84,"close":18.88,"volume":208932,"rsi_14":55.05,"sma_20":21.34,"sma_60":20.58,"sma_120":19.5},{"date":"2025-08-21","open":18.83,"high":18.89,"low":18.72,"close":18.79,"volume":158351,"rsi_14":51.28,"sma_20":21.35,"sma_60":20.61,"sma_120":19.53},{"date":"2025-08-22","open":18.75,"high":18.98,"low":18.73,"close":18.9,"volume":155762,"rsi_14":45.0,"sma_20":21.35,"sma_60":20.64,"sma_120":19.56},{"date":"2025-08-25","open":18.89,"high":18.97,"low":18.74,"close":18.74,"volume":169204,"rsi_14":41.86,"sma_20":21.35,"sma_60":20.67,"sma_120":19.58},{"date":"2025-08-26","open":18.75,"high":18.83,"low":18.53,"close":18.56,"volume":195259,"rsi_14":29.93,"sma_20":21.34,"sma_60":20.69,"sma_120":19.61},{"date":"2025-08-27","open":18.53,"high":18.53,"low":18.35,"close":18.39,"volume":220806,"rsi_14":23.84,"sma_20":21.31,"sma_60":20.71,"sma_120":19.63},{"date":"2025-08-28","open":18.39,"high":18.5,"low":18.31,"close":18.39,"volume":172906,"rsi_14":22.82,"sma_20":21.27,"sma_60":20.73,"sma_120":19.65},{"date":"2025-08-29","open":18.46,"high":18.47,"low":18.32,"close":18.35,"volume":135803,"rsi_14":23.13,"sma_20":21.24,"sma_60":20.74,"sma_120":19.68},{"date":"2025-09-02","open":18.4,"high":18.4,"low":18.09,"close":18.16,"volume":187688,"rsi_14":14.56,"sma_20":21.19,"sma_60":20.75,"sma_120":19.7},{"date":"2025-09-03","open":18.13,"high":18.13,"low":18.01,"close":18.09,"volume":162290,"rsi_14":7.14,"sma_20":21.14,"sma_60":20.76,"sma_120":19.72},{"date":"2025-09-04","open":18.17,"high":18.17,"low":18.0,"close":18.05,"volume":184229,"rsi_14":8.21,"sma_20":21.09,"sma_60":20.77,"sma_120":19.74},{"date":"2025-09-05","open":18.09,"high":18.17,"low":18.01,"close":18.04,"volume":140291,"rsi_14":0.0,"sma_20":21.03,"sma_60":20.78,"sma_120":19.75},{"date":"2025-09-08","open":18.05,"high":18.1,"low":17.86,"close":17.88,"volume":258955,"rsi_14":0.0,"sma_20":20.96,"sma_60":20.78,"sma_120":19.77},{"date":"2025-09-09","open":17.88,"high":18.18,"low":17.83,"close":18.18,"volume":265932,"rsi_14":20.0,"sma_20":20.91,"sma_60":20.78,"sma_120":19.79},{"date":"2025-09-10","open":18.17,"high":18.23,"low":18.1,"close":18.18,"volume":181630,"rsi_14":20.36,"sma_20":20.86,"sma_60":20.79,"sma_120":19.8},{"date":"2025-09-11","open":18.22,"high":18.46,"low":18.22,"close":18.37,"volume":216192,"rsi_14":30.9,"sma_20":20.81,"sma_60":20.8,"sma_120":19.82},{"date":"2025-09-12","open":18.47,"high":18.66,"low":18.46,"close":18.66,"volume":212208,"rsi_14":43.28,"sma_20":20.79,"sma_60":20.82,"sma_120":19.84},{"date":"2025-09-15","open":18.74,"high":18.8,"low":18.67,"close":18.74,"volume":195614,"rsi_14":50.0,"sma_20":20.76,"sma_60":20.83,"sma_120":19.86},{"date":"2025-09-16","open":18.9,"high":18.92,"low":18.73,"close":18.8,"volume":159391,"rsi_14":57.54,"sma_20":20.74,"sma_60":20.85,"sma_120":19.88},{"date":"2025-09-17","open":18.88,"high":18.89,"low":18.64,"close":18.73,"volume":131144,"rsi_14":61.31,"sma_20":20.72,"sma_60":20.86,"sma_120":19.91},{"date":"2025-09-18","open":18.79,"high":18.79,"low":18.67,"close":18.71,"volume":151856,"rsi_14":60.59,"sma_20":20.7,"sma_60":20.88,"sma_120":19.93},{"date":"2025-09-19","open":18.71,"high":18.71,"low":18.55,"close":18.55,"volume":194149,"rsi_14":55.98,"sma_20":20.68,"sma_60":20.9,"sma_120":19.95},{"date":"2025-09-22","open":18.55,"high":18.59,"low":18.44,"close":18.56,"volume":195777,"rsi_14":63.8,"sma_20":20.66,"sma_60":20.91,"sma_120":19.97},{"date":"2025-09-23","open":18.57,"high":18.7,"low":18.45,"close":18.47,"volume":125684,"rsi_14":55.91,"sma_20":20.63,"sma_60":20.92,"sma_120":19.99},{"date":"2025-09-24","open":18.47,"high":18.47,"low":18.2,"close":18.25,"volume":141299,"rsi_14":50.49,"sma_20":20.61,"sma_60":20.92,"sma_120":20.0},{"date":"2025-09-25","open":18.28,"high":18.28,"low":18.13,"close":18.17,"volume":144488,"rsi_14":48.6,"sma_20":20.58,"sma_60":20.91,"sma_120":20.02},{"date":"2025-09-26","open":18.19,"high":18.45,"low":18.09,"close":18.45,"volume":255826,"rsi_14":59.47,"sma_20":20.58,"sma_60":20.91,"sma_120":20.04},{"date":"2025-09-29","open":18.63,"high":18.86,"low":18.59,"close":18.86,"volume":242878,"rsi_14":61.51,"sma_20":20.59,"sma_60":20.91,"sma_120":20.08},{"date":"2025-09-30","open":18.93,"high":19.11,"low":18.86,"close":19.02,"volume":196604,"rsi_14":64.06,"sma_20":20.63,"sma_60":20.92,"sma_120":20.11},{"date":"2025-10-01","open":19.01,"high":19.01,"low":18.72,"close":18.78,"volume":231886,"rsi_14":54.79,"sma_20":20.66,"sma_60":20.93,"sma_120":20.14},{"date":"2025-10-02","open":18.81,"high":19.04,"low":18.78,"close":18.99,"volume":151854,"rsi_14":53.17,"sma_20":20.7,"sma_60":20.94,"sma_120":20.17},{"date":"2025-10-03","open":19.12,"high":19.12,"low":18.97,"close":19.08,"volume":165375,"rsi_14":53.17,"sma_20":20.75,"sma_60":20.94,"sma_120":20.2},{"date":"2025-10-06","open":19.1,"high":19.1,"low":19.01,"close":19.07,"volume":177209,"rsi_14":51.82,"sma_20":20.81,"sma_60":20.95,"sma_120":20.23},{"date":"2025-10-07","open":19.21,"high":19.21,"low":19.04,"close":19.2,"volume":128948,"rsi_14":56.13,"sma_20":20.85,"sma_60":20.96,"sma_120":20.25},{"date":"2025-10-08","open":19.24,"high":19.27,"low":19.13,"close":19.27,"volume":106452,"rsi_14":57.92,"sma_20":20.9,"sma_60":20.98,"sma_120":20.28},{"date":"2025-10-09","open":19.35,"high":19.35,"low":19.21,"close":19.28,"volume":131727,"rsi_14":62.4,"sma_20":20.94,"sma_60":20.99,"sma_120":20.3},{"date":"2025-10-10","open":19.31,"high":19.35,"low":19.08,"close":19.21,"volume":275871,"rsi_14":60.24,"sma_20":20.96,"sma_60":21.0,"sma_120":20.33},{"date":"2025-10-13","open":19.22,"high":19.5,"low":19.13,"close":19.46,"volume":221700,"rsi_14":72.36,"sma_20":20.99,"sma_60":21.01,"sma_120":20.35},{"date":"2025-10-14","open":19.43,"high":19.58,"low":19.35,"close":19.5,"volume":169223,"rsi_14":80.62,"sma_20":21.02,"sma_60":21.03,"sma_120":20.38},{"date":"2025-10-15","open":19.59,"high":19.61,"low":19.16,"close":19.22,"volume":337587,"rsi_14":73.49,"sma_20":21.04,"sma_60":21.03,"sma_120":20.4},{"date":"2025-10-16","open":19.34,"high":19.34,"low":18.93,"close":18.98,"volume":268053,"rsi_14":62.04,"sma_20":21.04,"sma_60":21.03,"sma_120":20.42},{"date":"2025-10-17","open":19.0,"high":19.08,"low":18.68,"close":18.71,"volume":246152,"rsi_14":46.29,"sma_20":21.04,"sma_60":21.02,"sma_120":20.44},{"date":"2025-10-20","open":18.77,"high":18.89,"low":18.69,"close":18.79,"volume":161609,"rsi_14":44.34,"sma_20":21.04,"sma_60":21.02,"sma_120":20.46},{"date":"2025-10-21","open":18.93,"high":19.07,"low":18.7,"close":18.76,"volume":154991,"rsi_14":49.25,"sma_20":21.06,"sma_60":21.01,"sma_120":20.47},{"date":"2025-10-22","open":18.77,"high":18.86,"low":18.68,"close":18.73,"volume":191599,"rsi_14":41.9,"sma_20":21.09,"sma_60":21.01,"sma_120":20.49},{"date":"2025-10-23","open":18.74,"high":18.99,"low":18.68,"close":18.81,"volume":175201,"rsi_14":41.57,"sma_20":21.12,"sma_60":21.0,"sma_120":20.51},{"date":"2025-10-24","open":18.96,"high":19.0,"low":18.87,"close":18.91,"volume":119473,"rsi_14":39.57,"sma_20":21.14,"sma_60":21.0,"sma_120":20.52},{"date":"2025-10-27","open":18.96,"high":18.97,"low":18.88,"close":18.96,"volume":128548,"rsi_14":36.52,"sma_20":21.13,"sma_60":20.99,"sma_120":20.54},{"date":"2025-10-28","open":18.97,"high":18.97,"low":18.75,"close":18.8,"volume":113247,"rsi_14":30.48,"sma_20":21.11,"sma_60":20.98,"sma_120":20.55},{"date":"2025-10-29","open":18.85,"high":18.88,"low":18.64,"close":18.67,"volume":108924,"rsi_14":28.0,"sma_20":21.09,"sma_60":20.97,"sma_120":20.57},{"date":"2025-10-30","open":18.71,"high":18.85,"low":18.6,"close":18.66,"volume":155028,"rsi_14":29.02,"sma_20":21.06,"sma_60":20.95,"sma_120":20.58},{"date":"2025-10-31","open":18.77,"high":18.81,"low":18.59,"close":18.67,"volume":165373,"rsi_14":17.47,"sma_20":21.03,"sma_60":20.94,"sma_120":20.59},{"date":"2025-11-03","open":18.82,"high":18.82,"low":18.64,"close":18.72,"volume":166819,"rsi_14":17.47,"sma_20":21.0,"sma_60":20.92,"sma_120":20.6},{"date":"2025-11-04","open":18.65,"high":18.69,"low":18.59,"close":18.65,"volume":85968,"rsi_14":20.28,"sma_20":20.96,"sma_60":20.91,"sma_120":20.62},{"date":"2025-11-05","open":18.68,"high":18.72,"low":18.62,"close":18.71,"volume":109358,"rsi_14":29.27,"sma_20":20.92,"sma_60":20.89,"sma_120":20.63},{"date":"2025-11-06","open":18.76,"high":18.76,"low":18.6,"close":18.63,"volume":153398,"rsi_14":35.29,"sma_20":20.87,"sma_60":20.87,"sma_120":20.64},{"date":"2025-11-07","open":18.64,"high":18.76,"low":18.37,"close":18.49,"volume":132767,"rsi_14":25.0,"sma_20":20.82,"sma_60":20.86,"sma_120":20.64},{"date":"2025-11-10","open":18.58,"high":18.76,"low":18.55,"close":18.6,"volume":121348,"rsi_14":33.62,"sma_20":20.76,"sma_60":20.84,"sma_120":20.65},{"date":"2025-11-11","open":18.59,"high":18.79,"low":18.58,"close":18.79,"volume":102991,"rsi_14":44.78,"sma_20":20.71,"sma_60":20.83,"sma_120":20.66},{"date":"2025-11-12","open":18.88,"high":18.91,"low":18.7,"close":18.9,"volume":72560,"rsi_14":45.99,"sma_20":20.68,"sma_60":20.81,"sma_120":20.68},{"date":"2025-11-13","open":18.96,"high":18.97,"low":18.73,"close":18.73,"volume":84237,"rsi_14":43.15,"sma_20":20.66,"sma_60":20.8,"sma_120":20.69},{"date":"2025-11-14","open":18.72,"high":18.89,"low":18.71,"close":18.87,"volume":108073,"rsi_14":47.13,"sma_20":20.66,"sma_60":20.79,"sma_120":20.7},{"date":"2025-11-17","open":18.91,"high":18.99,"low":18.73,"close":18.76,"volume":170723,"rsi_14":48.68,"sma_20":20.65,"sma_60":20.78,"sma_120":20.71},{"date":"2025-11-18","open":18.83,"high":18.95,"low":18.7,"close":18.93,"volume":148248,"rsi_14":58.97,"sma_20":20.65,"sma_60":20.78,"sma_120":20.72},{"date":"2025-11-19","open":19.0,"high":19.05,"low":18.91,"close":19.03,"volume":211784,"rsi_14":62.05,"sma_20":20.65,"sma_60":20.78,"sma_120":20.74},{"date":"2025-11-20","open":19.17,"high":19.35,"low":19.08,"close":19.24,"volume":319722,"rsi_14":66.49,"sma_20":20.66,"sma_60":20.79,"sma_120":20.75},{"date":"2025-11-21","open":19.21,"high":19.47,"low":19.19,"close":19.37,"volume":172403,"rsi_14":63.49,"sma_20":20.68,"sma_60":20.8,"sma_120":20.76},{"date":"2025-11-24","open":19.44,"high":19.59,"low":19.39,"close":19.51,"volume":155724,"rsi_14":68.88,"sma_20":20.7,"sma_60":20.81,"sma_120":20.77},{"date":"2025-11-25","open":19.59,"high":19.78,"low":19.51,"close":19.65,"volume":168039,"rsi_14":70.1,"sma_20":20.73,"sma_60":20.83,"sma_120":20.79},{"date":"2025-11-26","open":19.69,"high":20.05,"low":19.69,"close":20.04,"volume":172994,"rsi_14":78.15,"sma_20":20.8,"sma_60":20.85,"sma_120":20.8},{"date":"2025-11-28","open":20.06,"high":20.28,"low":19.97,"close":20.17,"volume":208873,"rsi_14":84.39,"sma_20":20.87,"sma_60":20.88,"sma_120":20.82},{"date":"2025-12-01","open":20.17,"high":20.37,"low":20.02,"close":20.33,"volume":174588,"rsi_14":84.71,"sma_20":20.95,"sma_60":20.91,"sma_120":20.84},{"date":"2025-12-02","open":20.41,"high":20.54,"low":20.25,"close":20.32,"volume":162755,"rsi_14":82.88,"sma_20":21.03,"sma_60":20.94,"sma_120":20.86},{"date":"2025-12-03","open":20.34,"high":20.52,"low":20.34,"close":20.48,"volume":173650,"rsi_14":83.26,"sma_20":21.12,"sma_60":20.98,"sma_120":20.88},{"date":"2025-12-04","open":20.54,"high":20.8,"low":20.4,"close":20.69,"volume":182364,"rsi_14":91.77,"sma_20":21.22,"sma_60":21.01,"sma_120":20.9},{"date":"2025-12-05","open":20.72,"high":20.76,"low":20.54,"close":20.6,"volume":162883,"rsi_14":87.5,"sma_20":21.31,"sma_60":21.04,"sma_120":20.92},{"date":"2025-12-08","open":20.66,"high":20.66,"low":20.2,"close":20.2,"volume":241705,"rsi_14":76.56,"sma_20":21.4,"sma_60":21.06,"sma_120":20.94},{"date":"2025-12-09","open":20.15,"high":20.34,"low":20.11,"close":20.26,"volume":133055,"rsi_14":75.51,"sma_20":21.48,"sma_60":21.08,"sma_120":20.96},{"date":"2025-12-10","open":20.32,"high":20.41,"low":20.25,"close":20.3,"volume":128898,"rsi_14":74.79,"sma_20":21.55,"sma_60":21.09,"sma_120":20.97},{"date":"2025-12-11","open":20.35,"high":20.56,"low":20.29,"close":20.42,"volume":110672,"rsi_14":73.68,"sma_20":21.62,"sma_60":21.11,"sma_120":20.99},{"date":"2025-12-12","open":20.48,"high":20.61,"low":20.38,"close":20.52,"volume":165036,"rsi_14":76.82,"sma_20":21.71,"sma_60":21.14,"sma_120":21.01},{"date":"2025-12-15","open":20.63,"high":20.63,"low":20.32,"close":20.41,"volume":150812,"rsi_14":71.3,"sma_20":21.78,"sma_60":21.16,"sma_120":21.03},{"date":"2025-12-16","open":20.46,"high":20.55,"low":20.22,"close":20.23,"volume":120341,"rsi_14":63.4,"sma_20":21.85,"sma_60":21.18,"sma_120":21.05},{"date":"2025-12-17","open":20.31,"high":20.4,"low":19.99,"close":20.1,"volume":136564,"rsi_14":51.46,"sma_20":21.91,"sma_60":21.2,"sma_120":21.06},{"date":"2025-12-18","open":20.25,"high":20.3,"low":20.03,"close":20.23,"volume":129293,"rsi_14":51.46,"sma_20":21.96,"sma_60":21.23,"sma_120":21.07},{"date":"2025-12-19","open":20.34,"high":20.37,"low":20.19,"close":20.34,"volume":114382,"rsi_14":50.25,"sma_20":22.01,"sma_60":21.26,"sma_120":21.09},{"date":"2025-12-22","open":20.4,"high":20.48,"low":20.3,"close":20.39,"volume":129230,"rsi_14":51.94,"sma_20":22.06,"sma_60":21.29,"sma_120":21.1},{"date":"2025-12-23","open":20.47,"high":20.8,"low":20.44,"close":20.8,"volume":176801,"rsi_14":57.51,"sma_20":22.13,"sma_60":21.32,"sma_120":21.12},{"date":"2025-12-24","open":20.89,"high":21.04,"low":20.8,"close":20.99,"volume":123816,"rsi_14":57.14,"sma_20":22.21,"sma_60":21.35,"sma_120":21.14},{"date":"2025-12-26","open":20.89,"high":21.11,"low":20.86,"close":20.99,"volume":121471,"rsi_14":59.46,"sma_20":22.26,"sma_60":21.38,"sma_120":21.16},{"date":"2025-12-29","open":21.04,"high":21.16,"low":20.99,"close":21.07,"volume":158690,"rsi_14":75.4,"sma_20":22.31,"sma_60":21.41,"sma_120":21.18},{"date":"2025-12-30","open":21.32,"high":21.32,"low":21.03,"close":21.21,"volume":252312,"rsi_14":76.41,"sma_20":22.36,"sma_60":21.45,"sma_120":21.19},{"date":"2025-12-31","open":21.2,"high":21.22,"low":20.72,"close":20.72,"volume":204851,"rsi_14":54.72,"sma_20":22.37,"sma_60":21.47,"sma_120":21.21},{"date":"2026-01-02","open":20.88,"high":20.89,"low":20.5,"close":20.65,"volume":272072,"rsi_14":50.77,"sma_20":22.37,"sma_60":21.48,"sma_120":21.22},{"date":"2026-01-05","open":20.54,"high":20.65,"low":20.03,"close":20.08,"volume":326680,"rsi_14":39.03,"sma_20":22.32,"sma_60":21.49,"sma_120":21.23},{"date":"2026-01-06","open":20.15,"high":20.38,"low":19.8,"close":20.02,"volume":268452,"rsi_14":39.67,"sma_20":22.28,"sma_60":21.49,"sma_120":21.24},{"date":"2026-01-07","open":20.07,"high":20.11,"low":19.46,"close":19.47,"volume":320787,"rsi_14":35.17,"sma_20":22.23,"sma_60":21.48,"sma_120":21.24},{"date":"2026-01-08","open":19.56,"high":19.92,"low":19.55,"close":19.62,"volume":182408,"rsi_14":39.6,"sma_20":22.19,"sma_60":21.48,"sma_120":21.24},{"date":"2026-01-09","open":19.74,"high":20.02,"low":19.74,"close":19.94,"volume":194064,"rsi_14":43.05,"sma_20":22.16,"sma_60":21.47,"sma_120":21.25},{"date":"2026-01-12","open":20.04,"high":20.19,"low":19.75,"close":19.81,"volume":360733,"rsi_14":39.57,"sma_20":22.12,"sma_60":21.47,"sma_120":21.25},{"date":"2026-01-13","open":19.97,"high":20.1,"low":19.69,"close":19.88,"volume":310682,"rsi_14":39.73,"sma_20":22.07,"sma_60":21.48,"sma_120":21.25},{"date":"2026-01-14","open":19.93,"high":20.06,"low":19.89,"close":20.06,"volume":251719,"rsi_14":35.55,"sma_20":22.04,"sma_60":21.49,"sma_120":21.26},{"date":"2026-01-15","open":20.18,"high":20.38,"low":20.02,"close":20.21,"volume":326267,"rsi_14":34.6,"sma_20":22.03,"sma_60":21.51,"sma_120":21.26},{"date":"2026-01-16","open":20.21,"high":20.5,"low":20.2,"close":20.33,"volume":1277069,"rsi_14":37.01,"sma_20":22.03,"sma_60":21.53,"sma_120":21.27},{"date":"2026-01-20","open":20.3,"high":20.53,"low":20.2,"close":20.35,"volume":196962,"rsi_14":35.73,"sma_20":22.03,"sma_60":21.55,"sma_120":21.28},{"date":"2026-01-21","open":20.66,"high":20.89,"low":20.5,"close":20.89,"volume":263465,"rsi_14":42.82,"sma_20":22.05,"sma_60":21.57,"sma_120":21.29},{"date":"2026-01-22","open":20.95,"high":21.21,"low":20.86,"close":21.15,"volume":183085,"rsi_14":56.69,"sma_20":22.08,"sma_60":21.61,"sma_120":21.3},{"date":"2026-01-23","open":21.14,"high":21.15,"low":20.99,"close":21.15,"volume":178300,"rsi_14":54.62,"sma_20":22.08,"sma_60":21.64,"sma_120":21.31},{"date":"2026-01-26","open":21.15,"high":21.33,"low":21.0,"close":21.04,"volume":194800,"rsi_14":63.31,"sma_20":22.06,"sma_60":21.67,"sma_120":21.32},{"date":"2026-01-27","open":21.03,"high":21.04,"low":20.35,"close":20.95,"volume":705200,"rsi_14":62.9,"sma_20":22.04,"sma_60":21.7,"sma_120":21.33},{"date":"2026-01-28","open":20.95,"high":21.0,"low":20.73,"close":20.99,"volume":148100,"rsi_14":78.04,"sma_20":22.01,"sma_60":21.73,"sma_120":21.34},{"date":"2026-01-29","open":21.18,"high":21.31,"low":21.04,"close":21.31,"volume":192200,"rsi_14":79.49,"sma_20":21.99,"sma_60":21.77,"sma_120":21.35},{"date":"2026-01-30","open":21.31,"high":21.46,"low":21.05,"close":21.46,"volume":244700,"rsi_14":77.95,"sma_20":22.02,"sma_60":21.81,"sma_120":21.36},{"date":"2026-02-02","open":21.46,"high":21.46,"low":21.26,"close":21.42,"volume":134600,"rsi_14":81.15,"sma_20":22.05,"sma_60":21.85,"sma_120":21.38},{"date":"2026-02-03","open":21.36,"high":21.43,"low":21.23,"close":21.42,"volume":128800,"rsi_14":80.59,"sma_20":22.12,"sma_60":21.89,"sma_120":21.39},{"date":"2026-02-04","open":21.38,"high":21.88,"low":21.24,"close":21.79,"volume":255300,"rsi_14":82.1,"sma_20":22.2,"sma_60":21.93,"sma_120":21.4},{"date":"2026-02-05","open":21.78,"high":22.21,"low":21.51,"close":21.9,"volume":356000,"rsi_14":81.75,"sma_20":22.32,"sma_60":21.98,"sma_120":21.42},{"date":"2026-02-06","open":21.9,"high":22.35,"low":21.9,"close":22.29,"volume":217000,"rsi_14":83.63,"sma_20":22.45,"sma_60":22.04,"sma_120":21.44},{"date":"2026-02-09","open":22.32,"high":23.12,"low":22.29,"close":22.97,"volume":339137,"rsi_14":72.35,"sma_20":22.17,"sma_60":21.67,"sma_120":21.33},{"date":"2026-02-10","open":23.0,"high":23.28,"low":22.52,"close":22.58,"volume":277926,"rsi_14":75.0,"sma_20":22.24,"sma_60":21.73,"sma_120":21.35},{"date":"2026-02-11","open":22.83,"high":23.1,"low":22.57,"close":23.08,"volume":277257,"rsi_14":78.34,"sma_20":22.33,"sma_60":21.8,"sma_120":21.38},{"date":"2026-02-12","open":23.08,"high":23.25,"low":22.86,"close":23.15,"volume":166321,"rsi_14":88.32,"sma_20":22.42,"sma_60":21.87,"sma_120":21.41},{"date":"2026-02-13","open":23.27,"high":24.27,"low":23.27,"close":23.98,"volume":500718,"rsi_14":89.84,"sma_20":22.54,"sma_60":21.95,"sma_120":21.44},{"date":"2026-02-17","open":23.77,"high":23.82,"low":22.8,"close":22.8,"volume":519137,"rsi_14":71.6,"sma_20":22.64,"sma_60":22.01,"sma_120":21.47},{"date":"2026-02-18","open":22.52,"high":23.33,"low":22.46,"close":22.75,"volume":386100,"rsi_14":67.22,"sma_20":23.49,"sma_60":22.49,"sma_120":21.64},{"date":"2026-02-19","open":22.7,"high":23.09,"low":22.48,"close":22.55,"volume":168100,"rsi_14":62.48,"sma_20":23.57,"sma_60":22.54,"sma_120":21.67},{"date":"2026-02-20","open":22.76,"high":23.02,"low":22.65,"close":23.0,"volume":208905,"rsi_14":63.17,"sma_20":23.64,"sma_60":22.6,"sma_120":21.7},{"date":"2026-02-23","open":23.03,"high":23.29,"low":22.82,"close":22.9,"volume":104500,"rsi_14":62.36,"sma_20":23.73,"sma_60":22.65,"sma_120":21.73},{"date":"2026-02-24","open":22.99,"high":23.24,"low":22.78,"close":23.14,"volume":195671,"rsi_14":73.78,"sma_20":22.89,"sma_60":22.14,"sma_120":21.52},{"date":"2026-02-25","open":23.17,"high":23.6,"low":23.1,"close":23.5,"volume":170912,"rsi_14":74.17,"sma_20":23.06,"sma_60":22.22,"sma_120":21.55},{"date":"2026-02-26","open":23.61,"high":23.83,"low":23.47,"close":23.77,"volume":185180,"rsi_14":74.69,"sma_20":23.26,"sma_60":22.3,"sma_120":21.58},{"date":"2026-02-27","open":23.75,"high":24.15,"low":23.62,"close":23.88,"volume":191796,"rsi_14":74.71,"sma_20":23.47,"sma_60":22.38,"sma_120":21.61},{"date":"2026-03-02","open":23.7,"high":23.97,"low":23.62,"close":23.76,"volume":124109,"rsi_14":73.65,"sma_20":23.66,"sma_60":22.45,"sma_120":21.64},{"date":"2026-03-03","open":23.39,"high":23.55,"low":23.12,"close":23.42,"volume":153256,"rsi_14":67.47,"sma_20":23.83,"sma_60":22.52,"sma_120":21.67},{"date":"2026-03-04","open":23.71,"high":23.77,"low":22.96,"close":23.12,"volume":192764,"rsi_14":62.13,"sma_20":23.98,"sma_60":22.59,"sma_120":21.69},{"date":"2026-03-05","open":22.77,"high":23.02,"low":22.41,"close":22.47,"volume":214659,"rsi_14":43.31,"sma_20":24.09,"sma_60":22.64,"sma_120":21.71},{"date":"2026-03-06","open":22.01,"high":22.11,"low":21.71,"close":22.09,"volume":252100,"rsi_14":43.62,"sma_20":24.17,"sma_60":22.68,"sma_120":21.73},{"date":"2026-03-09","open":21.57,"high":21.78,"low":21.02,"close":21.35,"volume":344495,"rsi_14":33.45,"sma_20":24.2,"sma_60":22.71,"sma_120":21.75},{"date":"2026-03-10","open":21.55,"high":21.92,"low":21.44,"close":21.8,"volume":150318,"rsi_14":36.33,"sma_20":24.26,"sma_60":22.75,"sma_120":21.77},{"date":"2026-03-11","open":21.77,"high":22.04,"low":21.67,"close":21.78,"volume":165457,"rsi_14":26.05,"sma_20":24.29,"sma_60":22.78,"sma_120":21.79},{"date":"2026-03-12","open":21.67,"high":22.1,"low":21.61,"close":21.68,"volume":147002,"rsi_14":33.37,"sma_20":24.3,"sma_60":22.81,"sma_120":21.81},{"date":"2026-03-13","open":21.68,"high":22.15,"low":21.68,"close":22.06,"volume":102270,"rsi_14":38.81,"sma_20":24.24,"sma_60":22.85,"sma_120":21.83},{"date":"2026-03-16","open":22.38,"high":22.74,"low":21.91,"close":22.74,"volume":137657,"rsi_14":45.19,"sma_20":24.24,"sma_60":22.89,"sma_120":21.86},{"date":"2026-03-17","open":22.69,"high":23.03,"low":22.57,"close":22.57,"volume":96400,"rsi_14":40.6,"sma_20":24.2,"sma_60":22.93,"sma_120":21.89},{"date":"2026-03-18","open":22.77,"high":22.98,"low":22.33,"close":22.39,"volume":157551,"rsi_14":34.48,"sma_20":24.15,"sma_60":22.96,"sma_120":21.92},{"date":"2026-03-19","open":22.1,"high":22.37,"low":21.87,"close":22.08,"volume":168435,"rsi_14":30.2,"sma_20":24.03,"sma_60":22.98,"sma_120":21.94},{"date":"2026-03-20","open":21.94,"high":22.01,"low":21.41,"close":21.52,"volume":172623,"rsi_14":28.27,"sma_20":23.96,"sma_60":22.99,"sma_120":21.97},{"date":"2026-03-23","open":21.94,"high":22.23,"low":21.18,"close":21.45,"volume":341820,"rsi_14":29.5,"sma_20":23.88,"sma_60":23.0,"sma_120":21.99},{"date":"2026-03-24","open":21.56,"high":21.7,"low":20.56,"close":20.73,"volume":415068,"rsi_14":26.36,"sma_20":23.73,"sma_60":22.98,"sma_120":22.0},{"date":"2026-03-25","open":20.64,"high":21.21,"low":20.63,"close":20.98,"volume":216671,"rsi_14":33.55,"sma_20":23.59,"sma_60":22.98,"sma_120":22.01},{"date":"2026-03-26","open":20.79,"high":20.97,"low":20.34,"close":20.38,"volume":295712,"rsi_14":31.77,"sma_20":23.4,"sma_60":22.97,"sma_120":22.01},{"date":"2026-03-27","open":20.37,"high":20.74,"low":20.3,"close":20.35,"volume":139740,"rsi_14":36.19,"sma_20":23.2,"sma_60":22.95,"sma_120":22.02},{"date":"2026-03-30","open":20.48,"high":20.83,"low":20.33,"close":20.58,"volume":191429,"rsi_14":34.95,"sma_20":23.02,"sma_60":22.94,"sma_120":22.02},{"date":"2026-03-31","open":20.93,"high":21.45,"low":20.78,"close":21.33,"volume":203244,"rsi_14":43.26,"sma_20":22.9,"sma_60":22.95,"sma_120":22.03},{"date":"2026-04-01","open":21.27,"high":21.99,"low":21.25,"close":21.62,"volume":128679,"rsi_14":46.5,"sma_20":22.8,"sma_60":22.95,"sma_120":22.04},{"date":"2026-04-02","open":21.41,"high":21.88,"low":21.3,"close":21.8,"volume":117263,"rsi_14":45.19,"sma_20":22.76,"sma_60":22.96,"sma_120":22.06},{"date":"2026-04-06","open":22.15,"high":22.15,"low":21.75,"close":22.13,"volume":111645,"rsi_14":41.59,"sma_20":22.75,"sma_60":22.98,"sma_120":22.08},{"date":"2026-04-07","open":22.22,"high":22.22,"low":21.94,"close":22.17,"volume":62488,"rsi_14":42.97,"sma_20":22.78,"sma_60":23.0,"sma_120":22.1},{"date":"2026-04-08","open":22.62,"high":22.84,"low":22.34,"close":22.78,"volume":127300,"rsi_14":51.47,"sma_20":22.82,"sma_60":23.04,"sma_120":22.13},{"date":"2026-04-09","open":22.71,"high":23.16,"low":22.71,"close":23.06,"volume":84602,"rsi_14":57.24,"sma_20":22.87,"sma_60":23.07,"sma_120":22.17},{"date":"2026-04-10","open":23.03,"high":23.2,"low":22.84,"close":23.08,"volume":110322,"rsi_14":63.79,"sma_20":22.93,"sma_60":23.1,"sma_120":22.2},{"date":"2026-04-13","open":23.08,"high":23.47,"low":23.01,"close":23.42,"volume":162762,"rsi_14":67.7,"sma_20":22.99,"sma_60":23.13,"sma_120":22.23},{"date":"2026-04-14","open":23.65,"high":23.65,"low":22.89,"close":23.0,"volume":166482,"rsi_14":74.36,"sma_20":22.99,"sma_60":23.15,"sma_120":22.25},{"date":"2026-04-15","open":23.08,"high":23.24,"low":22.89,"close":23.01,"volume":131308,"rsi_14":74.63,"sma_20":23.0,"sma_60":23.18,"sma_120":22.28},{"date":"2026-04-16","open":23.01,"high":23.22,"low":22.95,"close":23.17,"volume":91216,"rsi_14":87.7,"sma_20":23.03,"sma_60":23.2,"sma_120":22.31},{"date":"2026-04-17","open":23.34,"high":23.45,"low":23.17,"close":23.35,"volume":139957,"rsi_14":89.01,"sma_20":23.08,"sma_60":23.22,"sma_120":22.33},{"date":"2026-04-20","open":23.14,"high":23.39,"low":23.06,"close":23.24,"volume":143243,"rsi_14":85.86,"sma_20":23.16,"sma_60":23.25,"sma_120":22.36},{"date":"2026-04-21","open":23.19,"high":23.36,"low":22.98,"close":23.03,"volume":119680,"rsi_14":75.74,"sma_20":23.23,"sma_60":23.29,"sma_120":22.38},{"date":"2026-04-22","open":23.03,"high":23.11,"low":22.71,"close":22.75,"volume":139815,"rsi_14":63.56,"sma_20":23.33,"sma_60":23.32,"sma_120":22.4},{"date":"2026-04-23","open":22.87,"high":23.02,"low":22.56,"close":22.96,"volume":119450,"rsi_14":64.38,"sma_20":23.42,"sma_60":23.36,"sma_120":22.42},{"date":"2026-04-24","open":23.12,"high":23.12,"low":22.81,"close":22.81,"volume":95274,"rsi_14":57.74,"sma_20":23.54,"sma_60":23.4,"sma_120":22.44},{"date":"2026-04-27","open":22.9,"high":22.92,"low":22.78,"close":22.83,"volume":102532,"rsi_14":56.87,"sma_20":23.65,"sma_60":23.44,"sma_120":22.46},{"date":"2026-04-28","open":22.7,"high":22.97,"low":22.57,"close":22.59,"volume":142861,"rsi_14":42.81,"sma_20":23.75,"sma_60":23.47,"sma_120":22.47},{"date":"2026-04-29","open":22.62,"high":22.78,"low":22.52,"close":22.65,"volume":95223,"rsi_14":38.18,"sma_20":23.81,"sma_60":23.51,"sma_120":22.49},{"date":"2026-04-30","open":22.86,"high":23.19,"low":22.83,"close":23.04,"volume":152406,"rsi_14":46.2,"sma_20":23.87,"sma_60":23.55,"sma_120":22.52},{"date":"2026-05-01","open":23.03,"high":23.19,"low":22.85,"close":22.87,"volume":111959,"rsi_14":36.52,"sma_20":23.91,"sma_60":23.59,"sma_120":22.54},{"date":"2026-05-04","open":22.89,"high":23.29,"low":22.81,"close":23.1,"volume":173081,"rsi_14":47.81,"sma_20":23.95,"sma_60":23.62,"sma_120":22.57},{"date":"2026-05-05","open":23.29,"high":23.29,"low":23.09,"close":23.2,"volume":100797,"rsi_14":49.65,"sma_20":24.0,"sma_60":23.66,"sma_120":22.59},{"date":"2026-05-06","open":23.21,"high":23.43,"low":23.21,"close":23.35,"volume":132465,"rsi_14":48.56,"sma_20":24.01,"sma_60":23.7,"sma_120":22.62},{"date":"2026-05-07","open":23.42,"high":23.49,"low":23.21,"close":23.3,"volume":74825,"rsi_14":44.57,"sma_20":24.01,"sma_60":23.72,"sma_120":22.65},{"date":"2026-05-08","open":23.45,"high":23.45,"low":23.11,"close":23.24,"volume":138222,"rsi_14":44.91,"sma_20":24.01,"sma_60":23.75,"sma_120":22.68},{"date":"2026-05-11","open":23.17,"high":23.29,"low":22.98,"close":23.12,"volume":120581,"rsi_14":47.22,"sma_20":23.98,"sma_60":23.74,"sma_120":22.7},{"date":"2026-05-12","open":23.11,"high":23.18,"low":22.91,"close":23.03,"volume":113345,"rsi_14":57.77,"sma_20":23.97,"sma_60":23.73,"sma_120":22.73},{"date":"2026-05-13","open":23.05,"high":23.05,"low":22.73,"close":22.8,"volume":106545,"rsi_14":45.12,"sma_20":23.95,"sma_60":23.72,"sma_120":22.76},{"date":"2026-05-14","open":22.84,"high":23.05,"low":22.72,"close":22.89,"volume":108239,"rsi_14":52.2,"sma_20":23.92,"sma_60":23.67,"sma_120":23.08},{"date":"2026-05-15","open":22.92,"high":23.03,"low":22.68,"close":22.68,"volume":162300,"rsi_14":46.67,"sma_20":23.88,"sma_60":23.67,"sma_120":22.81},{"date":"2026-05-18","open":22.73,"high":23.05,"low":22.59,"close":22.97,"volume":144702,"rsi_14":58.26,"sma_20":23.85,"sma_60":23.66,"sma_120":22.84},{"date":"2026-05-19","open":23.01,"high":23.11,"low":22.72,"close":23.05,"volume":146099,"rsi_14":59.83,"sma_20":23.84,"sma_60":23.65,"sma_120":22.86},{"date":"2026-05-20","open":23.12,"high":23.39,"low":23.07,"close":23.32,"volume":114753,"rsi_14":56.56,"sma_20":23.87,"sma_60":23.64,"sma_120":22.89},{"date":"2026-05-21","open":23.39,"high":23.45,"low":23.26,"close":23.37,"volume":84378,"rsi_14":54.82,"sma_20":23.88,"sma_60":23.63,"sma_120":22.92},{"date":"2026-05-22","open":23.38,"high":23.49,"low":23.06,"close":23.4,"volume":96742,"rsi_14":53.28,"sma_20":23.9,"sma_60":23.61,"sma_120":22.96},{"date":"2026-05-26","open":23.66,"high":23.68,"low":23.33,"close":23.56,"volume":225695,"rsi_14":52.94,"sma_20":23.93,"sma_60":23.59,"sma_120":22.99},{"date":"2026-05-27","open":23.56,"high":23.6,"low":23.35,"close":23.54,"volume":132406,"rsi_14":48.72,"sma_20":23.96,"sma_60":23.58,"sma_120":23.02},{"date":"2026-05-28","open":23.55,"high":23.62,"low":23.36,"close":23.53,"volume":132122,"rsi_14":50.26,"sma_20":24.0,"sma_60":23.57,"sma_120":23.04},{"date":"2026-05-29","open":23.56,"high":23.57,"low":23.32,"close":23.43,"volume":141383,"rsi_14":48.97,"sma_20":24.01,"sma_60":23.56,"sma_120":23.07},{"date":"2026-06-01","open":23.4,"high":23.48,"low":22.96,"close":22.96,"volume":125880,"rsi_14":41.85,"sma_20":24.0,"sma_60":23.56,"sma_120":23.1},{"date":"2026-06-02","open":22.85,"high":22.86,"low":21.98,"close":22.12,"volume":355603,"rsi_14":31.15,"sma_20":23.94,"sma_60":23.55,"sma_120":23.11},{"date":"2026-06-03","open":22.03,"high":22.29,"low":21.82,"close":21.82,"volume":184058,"rsi_14":30.45,"sma_20":23.86,"sma_60":23.54,"sma_120":23.13},{"date":"2026-06-04","open":21.79,"high":22.31,"low":21.78,"close":22.18,"volume":160009,"rsi_14":35.5,"sma_20":23.78,"sma_60":23.54,"sma_120":23.14},{"date":"2026-06-05","open":22.17,"high":22.31,"low":21.98,"close":22.05,"volume":109899,"rsi_14":36.64,"sma_20":23.71,"sma_60":23.53,"sma_120":23.16},{"date":"2026-06-08","open":22.05,"high":22.36,"low":22.03,"close":22.12,"volume":126998,"rsi_14":32.14,"sma_20":23.64,"sma_60":23.53,"sma_120":23.17},{"date":"2026-06-09","open":21.97,"high":22.0,"low":21.4,"close":21.44,"volume":481917,"rsi_14":24.8,"sma_20":23.54,"sma_60":23.5,"sma_120":23.18},{"date":"2026-06-10","open":21.39,"high":21.77,"low":21.34,"close":21.55,"volume":190453,"rsi_14":21.63,"sma_20":23.46,"sma_60":23.47,"sma_120":23.18},{"date":"2026-06-11","open":21.58,"high":21.92,"low":21.58,"close":21.79,"volume":92709,"rsi_14":27.42,"sma_20":23.39,"sma_60":23.45,"sma_120":23.19},{"date":"2026-06-12","open":21.76,"high":22.0,"low":21.67,"close":21.9,"volume":143293,"rsi_14":28.22,"sma_20":23.33,"sma_60":23.43,"sma_120":23.19},{"date":"2026-06-15","open":22.12,"high":22.13,"low":21.8,"close":21.92,"volume":132661,"rsi_14":25.63,"sma_20":23.28,"sma_60":23.41,"sma_120":23.2},{"date":"2026-06-16","open":21.83,"high":21.9,"low":21.61,"close":21.64,"volume":232935,"rsi_14":24.6,"sma_20":23.2,"sma_60":23.4,"sma_120":23.2},{"date":"2026-06-17","open":21.56,"high":21.66,"low":21.1,"close":21.12,"volume":211650,"rsi_14":21.43,"sma_20":23.09,"sma_60":23.39,"sma_120":23.19},{"date":"2026-06-18","open":21.13,"high":21.73,"low":21.13,"close":21.57,"volume":120693,"rsi_14":28.66,"sma_20":22.98,"sma_60":23.39,"sma_120":23.19},{"date":"2026-06-22","open":21.78,"high":21.95,"low":21.64,"close":21.83,"volume":163620,"rsi_14":36.77,"sma_20":22.91,"sma_60":23.4,"sma_120":23.19},{"date":"2026-06-23","open":21.89,"high":21.9,"low":21.72,"close":21.74,"volume":117502,"rsi_14":42.51,"sma_20":22.81,"sma_60":23.42,"sma_120":23.19},{"date":"2026-06-24","open":21.72,"high":21.84,"low":21.52,"close":21.69,"volume":161027,"rsi_14":45.48,"sma_20":22.7,"sma_60":23.43,"sma_120":23.19},{"date":"2026-06-25","open":21.77,"high":22.07,"low":21.61,"close":21.94,"volume":117079,"rsi_14":43.26,"sma_20":22.61,"sma_60":23.44,"sma_120":23.19},{"date":"2026-06-26","open":21.94,"high":22.41,"low":21.93,"close":22.37,"volume":112348,"rsi_14":51.35,"sma_20":22.54,"sma_60":23.45,"sma_120":23.2},{"date":"2026-06-29","open":22.45,"high":22.69,"low":22.45,"close":22.63,"volume":200968,"rsi_14":53.22,"sma_20":22.48,"sma_60":23.45,"sma_120":23.2},{"date":"2026-06-30","open":22.81,"high":22.94,"low":22.57,"close":22.84,"volume":215411,"rsi_14":66.85,"sma_20":22.47,"sma_60":23.46,"sma_120":23.21},{"date":"2026-07-01","open":22.89,"high":22.95,"low":22.57,"close":22.67,"volume":162957,"rsi_14":62.64,"sma_20":22.48,"sma_60":23.46,"sma_120":23.22},{"date":"2026-07-02","open":22.7,"high":22.95,"low":22.63,"close":22.85,"volume":91507,"rsi_14":61.47,"sma_20":22.52,"sma_60":23.46,"sma_120":23.23},{"date":"2026-07-06","open":22.71,"high":22.98,"low":22.58,"close":22.76,"volume":143445,"rsi_14":58.5,"sma_20":22.54,"sma_60":23.45,"sma_120":23.24},{"date":"2026-07-07","open":22.61,"high":23.08,"low":22.6,"close":22.98,"volume":192362,"rsi_14":61.02,"sma_20":22.57,"sma_60":23.43,"sma_120":23.25},{"date":"2026-07-08","open":22.93,"high":23.09,"low":22.69,"close":23.01,"volume":137512,"rsi_14":66.57,"sma_20":22.61,"sma_60":23.42,"sma_120":23.39},{"date":"2026-07-09","open":23.09,"high":23.09,"low":22.56,"close":22.67,"volume":153842,"rsi_14":70.61,"sma_20":22.66,"sma_60":23.4,"sma_120":23.26},{"date":"2026-07-10","open":22.62,"high":22.93,"low":22.61,"close":22.66,"volume":107995,"rsi_14":66.32,"sma_20":22.71,"sma_60":23.38,"sma_120":23.27},{"date":"2026-07-13","open":22.73,"high":23.22,"low":22.73,"close":23.07,"volume":210428,"rsi_14":67.11,"sma_20":22.76,"sma_60":23.37,"sma_120":23.27},{"date":"2026-07-14","open":23.19,"high":23.52,"low":23.19,"close":23.49,"volume":201695,"rsi_14":78.18,"sma_20":22.83,"sma_60":23.36,"sma_120":23.28},{"date":"2026-07-15","open":23.48,"high":23.97,"low":23.48,"close":23.79,"volume":220334,"rsi_14":82.29,"sma_20":22.92,"sma_60":23.36,"sma_120":23.29},{"date":"2026-07-16","open":23.79,"high":24.15,"low":23.79,"close":24.06,"volume":193509,"rsi_14":81.82,"sma_20":23.03,"sma_60":23.36,"sma_120":23.31},{"date":"2026-07-17","open":23.99,"high":24.15,"low":23.88,"close":24.05,"volume":1106484,"rsi_14":79.26,"sma_20":23.17,"sma_60":23.36,"sma_120":23.33},{"date":"2026-07-20","open":23.83,"high":23.87,"low":23.44,"close":23.56,"volume":182551,"rsi_14":65.82,"sma_20":23.26,"sma_60":23.37,"sma_120":23.34},{"date":"2026-07-21","open":23.67,"high":23.93,"low":23.45,"close":23.82,"volume":142108,"rsi_14":65.76,"sma_20":23.35,"sma_60":23.38,"sma_120":23.37},{"date":"2026-07-22","open":23.9,"high":24.12,"low":23.78,"close":23.99,"volume":169532,"rsi_14":70.46,"sma_20":23.46,"sma_60":23.39,"sma_120":23.39},{"date":"2026-07-23","open":23.89,"high":24.4,"low":23.82,"close":24.33,"volume":211304,"rsi_14":70.37,"sma_20":23.58,"sma_60":23.4,"sma_120":23.42},{"date":"2026-07-24","open":24.29,"high":24.58,"low":24.15,"close":24.33,"volume":141447,"rsi_14":72.12,"sma_20":23.69,"sma_60":23.42,"sma_120":23.45},{"date":"2026-07-27","open":24.33,"high":24.64,"low":23.84,"close":23.87,"volume":146402,"rsi_14":60.24,"sma_20":23.76,"sma_60":23.43,"sma_120":23.57},{"date":"2026-07-28","open":23.81,"high":23.9,"low":23.29,"close":23.32,"volume":176409,"rsi_14":51.41,"sma_20":23.78,"sma_60":23.42,"sma_120":23.49},{"date":"2026-07-29","open":23.25,"high":23.36,"low":23.15,"close":23.2,"volume":243844,"rsi_14":54.64,"sma_20":23.79,"sma_60":23.42,"sma_120":23.5},{"date":"2026-07-30","open":23.2,"high":23.68,"low":23.06,"close":23.61,"volume":163235,"rsi_14":59.76,"sma_20":23.83,"sma_60":23.42,"sma_120":23.52},{"date":"2026-07-31","open":23.72,"high":23.79,"low":23.48,"close":23.69,"volume":94872,"rsi_14":55.65,"sma_20":23.86,"sma_60":23.41,"sma_120":23.58},{"date":"2026-08-03","open":23.61,"high":23.79,"low":23.3,"close":23.3,"volume":130560,"rsi_14":45.12,"sma_20":23.88,"sma_60":23.4,"sma_120":23.57},{"date":"2026-08-04","open":23.37,"high":23.78,"low":23.34,"close":23.64,"volume":118574,"rsi_14":45.01,"sma_20":23.9,"sma_60":23.39,"sma_120":23.57},{"date":"2026-08-05","open":23.58,"high":23.84,"low":23.51,"close":23.75,"volume":187042,"rsi_14":43.02,"sma_20":23.93,"sma_60":23.39,"sma_120":23.56},{"date":"2026-08-06","open":23.62,"high":23.82,"low":23.61,"close":23.65,"volume":71849,"rsi_14":41.26,"sma_20":23.96,"sma_60":23.39,"sma_120":23.56},{"date":"2026-08-07","open":23.79,"high":24.0,"low":23.68,"close":24.0,"volume":110580,"rsi_14":53.16,"sma_20":24.02,"sma_60":23.39,"sma_120":23.54},{"date":"2026-08-10","open":23.64,"high":23.89,"low":23.63,"close":23.72,"volume":114498,"rsi_14":46.09,"sma_20":24.05,"sma_60":23.4,"sma_120":23.54},{"date":"2026-08-11","open":23.67,"high":23.75,"low":23.54,"close":23.63,"volume":104614,"rsi_14":41.52,"sma_20":24.04,"sma_60":23.4,"sma_120":23.54},{"date":"2026-08-12","open":23.63,"high":23.99,"low":23.6,"close":23.88,"volume":193042,"rsi_14":43.98,"sma_20":24.04,"sma_60":23.41,"sma_120":23.54},{"date":"2026-08-13","open":24.05,"high":24.52,"low":23.78,"close":24.47,"volume":186561,"rsi_14":51.7,"sma_20":24.04,"sma_60":23.42,"sma_120":23.54},{"date":"2026-08-14","open":24.43,"high":24.92,"low":24.2,"close":24.75,"volume":247405,"rsi_14":61.46,"sma_20":24.07,"sma_60":23.44,"sma_120":23.55},{"date":"2026-08-17","open":24.71,"high":24.71,"low":24.25,"close":24.44,"volume":169990},{"date":"2026-08-18","open":24.4,"high":24.86,"low":24.25,"close":24.76,"volume":161307,"rsi_14":69.92,"sma_20":24.14,"sma_60":23.46,"sma_120":23.55},{"date":"2026-08-19","open":24.69,"high":24.87,"low":24.63,"close":24.78,"volume":160391,"rsi_14":66.9,"sma_20":24.17,"sma_60":23.48,"sma_120":23.55},{"date":"2026-08-20","open":24.62,"high":24.78,"low":24.32,"close":24.34,"volume":146720,"rsi_14":58.51,"sma_20":24.17,"sma_60":23.48,"sma_120":23.54},{"date":"2026-08-21","open":24.59,"high":24.96,"low":24.35,"close":24.9,"volume":147657,"rsi_14":69.88,"sma_20":24.2,"sma_60":23.5,"sma_120":23.54},{"date":"2026-08-24","open":24.77,"high":24.98,"low":24.71,"close":24.9,"volume":97854,"rsi_14":64.18,"sma_20":24.24,"sma_60":23.51,"sma_120":23.54},{"date":"2026-08-25","open":24.9,"high":24.98,"low":24.5,"close":24.65,"volume":165149,"rsi_14":58.48,"sma_20":24.3,"sma_60":23.52,"sma_120":23.54},{"date":"2026-08-26","open":24.5,"high":24.62,"low":24.24,"close":24.58,"volume":154762},{"date":"2026-08-27","open":24.57,"high":24.96,"low":24.3,"close":24.91,"volume":125963,"rsi_14":58.71,"sma_20":24.41,"sma_60":23.57,"sma_120":23.56},{"date":"2026-08-28","open":24.82,"high":24.86,"low":23.64,"close":23.81,"volume":434362,"rsi_14":48.76,"sma_20":24.4,"sma_60":23.6,"sma_120":23.57},{"date":"2026-08-31","open":23.69,"high":23.69,"low":22.35,"close":22.47,"volume":612636,"rsi_14":38.5,"sma_20":24.35,"sma_60":23.59,"sma_120":23.56},{"date":"2026-09-01","open":22.34,"high":22.36,"low":22.03,"close":22.26,"volume":334951,"rsi_14":34.93,"sma_20":24.27,"sma_60":23.58,"sma_120":23.56},{"date":"2026-09-02","open":22.45,"high":22.9,"low":22.36,"close":22.62,"volume":127764,"rsi_14":32.99,"sma_20":24.21,"sma_60":23.58,"sma_120":23.55},{"date":"2026-09-03","open":22.36,"high":22.77,"low":22.16,"close":22.25,"volume":261822},{"date":"2026-09-04","open":22.15,"high":22.2,"low":22.0,"close":22.16,"volume":151054,"rsi_14":27.99,"sma_20":24.02,"sma_60":23.58,"sma_120":23.53},{"date":"2026-09-08","open":22.11,"high":22.34,"low":22.06,"close":22.23,"volume":119605,"rsi_14":24.68,"sma_20":23.94,"sma_60":23.58,"sma_120":23.51},{"date":"2026-09-09","open":22.06,"high":22.3,"low":22.03,"close":22.13,"volume":100033,"rsi_14":23.96,"sma_20":23.85,"sma_60":23.57,"sma_120":23.5},{"date":"2026-09-10","open":22.08,"high":22.27,"low":21.81,"close":21.9,"volume":113849},{"date":"2026-09-11","open":21.9,"high":22.25,"low":21.9,"close":22.21,"volume":158183,"rsi_14":21.19,"sma_20":23.62,"sma_60":23.56,"sma_120":23.48},{"date":"2026-09-14","open":21.17,"high":21.25,"low":20.09,"close":20.09,"volume":615570,"rsi_14":15.4,"sma_20":23.37,"sma_60":23.54,"sma_120":23.46},{"date":"2026-09-15","open":20.06,"high":20.64,"low":20.0,"close":20.5,"volume":931585},{"date":"2026-09-16","open":20.58,"high":20.7,"low":20.36,"close":20.53,"volume":574261,"rsi_14":20.9,"sma_20":22.94,"sma_60":23.47,"sma_120":23.44},{"date":"2026-09-17","open":20.51,"high":20.79,"low":20.2,"close":20.28,"volume":375939,"rsi_14":16.88,"sma_20":22.71,"sma_60":23.44,"sma_120":23.43},{"date":"2026-09-18","open":20.26,"high":20.26,"low":20.01,"close":20.13,"volume":691439,"rsi_14":19.54,"sma_20":22.49,"sma_60":23.41,"sma_120":23.42},{"date":"2026-09-21","open":20.19,"high":20.32,"low":19.9,"close":20.0,"volume":258017},{"date":"2026-09-22","open":19.82,"high":19.87,"low":19.6,"close":19.7,"volume":200422,"rsi_14":23.98,"sma_20":21.97,"sma_60":23.32,"sma_120":23.38},{"date":"2026-09-23","open":19.65,"high":19.7,"low":19.25,"close":19.31,"volume":219372},{"date":"2026-09-24","open":19.25,"high":19.57,"low":19.03,"close":19.44,"volume":286827,"rsi_14":19.49,"sma_20":21.44,"sma_60":23.2,"sma_120":23.33},{"date":"2026-09-25","open":19.41,"high":19.58,"low":19.18,"close":19.26,"volume":203222,"rsi_14":19.79,"sma_20":21.16,"sma_60":23.13,"sma_120":23.3},{"date":"2026-09-28","open":18.87,"high":19.03,"low":18.69,"close":18.84,"volume":431102},{"date":"2026-09-29","open":18.8,"high":19.18,"low":18.8,"close":19.18,"volume":284930,"rsi_14":23.7,"sma_20":20.77,"sma_60":23.0,"sma_120":23.22},{"date":"2026-09-30","open":19.26,"high":19.33,"low":19.02,"close":19.1,"volume":171797,"rsi_14":24.4,"sma_20":20.63,"sma_60":22.93,"sma_120":23.18},{"date":"2026-10-01","open":19.1,"high":19.1,"low":18.79,"close":18.81,"volume":298138},{"date":"2026-10-02","open":18.94,"high":18.95,"low":18.79,"close":18.87,"volume":221803,"rsi_14":33.0,"sma_20":20.29,"sma_60":22.79,"sma_120":23.09},{"date":"2026-10-05","open":18.89,"high":19.32,"low":18.79,"close":19.13,"volume":286924},{"date":"2026-10-06","open":19.36,"high":19.61,"low":19.16,"close":19.52,"volume":238290,"rsi_14":33.0,"sma_20":20.01,"sma_60":22.66,"sma_120":23.02},{"date":"2026-10-07","open":19.69,"high":19.69,"low":19.05,"close":19.08,"volume":182018},{"date":"2026-10-08","open":19.1,"high":19.21,"low":19.05,"close":19.06,"volume":139495,"rsi_14":32.34,"sma_20":19.72,"sma_60":22.5,"sma_120":22.93},{"date":"2026-10-09","open":19.02,"high":19.29,"low":19.01,"close":19.24,"volume":153072,"rsi_14":37.66,"sma_20":19.57,"sma_60":22.41,"sma_120":22.88},{"date":"2026-10-12","open":19.3,"high":19.59,"low":19.25,"close":19.44,"volume":177642,"rsi_14":45.45,"sma_20":19.54,"sma_60":22.33,"sma_120":22.85},{"date":"2026-10-13","open":19.55,"high":19.6,"low":19.38,"close":19.55,"volume":199535,"rsi_14":54.95,"sma_20":19.49,"sma_60":22.25,"sma_120":22.81},{"date":"2026-10-14","open":19.27,"high":19.39,"low":19.02,"close":19.18,"volume":441598,"rsi_14":45.42,"sma_20":19.42,"sma_60":22.17,"sma_120":22.77},{"date":"2026-10-15","open":19.18,"high":19.4,"low":19.13,"close":19.33,"volume":172599,"rsi_14":49.65,"sma_20":19.37,"sma_60":22.08,"sma_120":22.74},{"date":"2026-10-16","open":19.22,"high":19.46,"low":19.22,"close":19.39,"volume":231309,"rsi_14":56.0,"sma_20":19.34,"sma_60":22.0,"sma_120":22.7},{"date":"2026-10-19","open":19.37,"high":19.46,"low":19.17,"close":19.4,"volume":254459,"rsi_14":49.18,"sma_20":19.3,"sma_60":21.91,"sma_120":22.67},{"date":"2026-10-20","open":19.42,"high":19.55,"low":19.37,"close":19.43,"volume":203057,"rsi_14":52.92,"sma_20":19.29,"sma_60":21.83,"sma_120":22.63},{"date":"2026-10-21","open":19.5,"high":19.52,"low":19.3,"close":19.37,"volume":167681,"rsi_14":58.77,"sma_20":19.3,"sma_60":21.77,"sma_120":22.59},{"date":"2026-10-22","open":19.42,"high":19.42,"low":19.15,"close":19.28,"volume":151501,"rsi_14":54.88,"sma_20":19.29,"sma_60":21.7,"sma_120":22.56},{"date":"2026-10-23","open":19.26,"high":19.33,"low":18.93,"close":18.93,"volume":247565,"rsi_14":41.46,"sma_20":19.27,"sma_60":21.62,"sma_120":22.52}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"Abrdn Global Infrastructure Income Fund","phase":"above-fold","symbol_resolved":true}