{"status":"ok","report":{"price_analysis":{"current":24.58,"change_1d":0.5,"change_7d":-0.5,"change_30d":-2.8,"high_30d":25.31,"low_30d":24.351,"position_in_range":24.0,"support":24.4469,"resistance":25.2141},"summary":"ATH-P-E(ATH-P-E)은 None 섹터 US 시장 종목입니다. 현재가 $24.58, 전일 대비 +0.5%, 30일 -2.8%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"펀더멘탈 데이터가 부족합니다.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":null,"roe":null,"eps":null,"revenue":null,"operating_income":null,"net_income":null,"market_cap":null,"profit_margin":null,"roa":null,"operating_margin":null,"gross_margin":null,"debt_ratio":null,"total_assets":null,"total_equity":null,"total_debt":null,"eps_basis":null},"technical":{"analysis":"RSI(14) 55.3로 중립 구간입니다. MACD(-0.13)가 시그널선(-0.12)을 하회합니다(데드크로스). 현재가가 SMA20(25)과 SMA60(25) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 24~25 (현재 위치 33%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 55","rsi_14":55.26315789473673,"macd":-0.12672587182091632,"macd_signal":-0.1192732731077034,"sma_20":24.6855,"sma_60":25.027288333333335,"bb_upper":25.00509192730731,"bb_lower":24.365908072692694,"atr_14":0.2101428571428574},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"밸류에이션 데이터 부족","metrics":[]},"growth":{"grade":"C","percentile":null,"summary":"성장성 데이터 부족","metrics":[]},"profitability":{"grade":"C","percentile":null,"summary":"수익성 데이터 부족","metrics":[]},"momentum":{"grade":"D","percentile":42,"summary":"RSI 55","metrics":[{"name":"RSI (14)","value":55.3,"unit":"","percentile":55,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-2.8,"unit":"%","percentile":42,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"investment_grade":{"valuation":{"grade":"C","reason":"밸류에이션 데이터 부족"},"growth":{"grade":"C","reason":"성장성 데이터 부족"},"profitability":{"grade":"C","reason":"수익성 데이터 부족"},"momentum":{"grade":"D","reason":"RSI 55"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":null,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"재무 데이터가 부족해 체크리스트를 측정하지 못했습니다."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":null,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":null,"pbr_5y_low":null,"pbr_5y_avg":null,"pbr_percentile":null,"per_5y_median":null,"pbr_5y_median":null,"history":[],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":null,"industry":"Unknown"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"구조 점검","value":"8개 중 0개 충족"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-21","age_days":3,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-21","age_days":3,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":3},"summary":"가격 3일 전 · 기술지표 3일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":5,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T20:14:51.861068+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-21"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-21"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-21"},"price_history":{"status":"available","as_of":"2026-10-21"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":24.58,"change_pct":0.53,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-12-06","close":25.0},{"date":"2022-12-07","close":25.2},{"date":"2022-12-08","close":25.3},{"date":"2022-12-09","close":25.15},{"date":"2022-12-12","close":25.23},{"date":"2022-12-13","close":25.34},{"date":"2022-12-14","close":25.33},{"date":"2022-12-15","close":25.16},{"date":"2022-12-16","close":25.04},{"date":"2022-12-19","close":24.97},{"date":"2022-12-20","close":24.92},{"date":"2022-12-21","close":24.97},{"date":"2022-12-22","close":25.0},{"date":"2022-12-23","close":25.01},{"date":"2022-12-27","close":25.2},{"date":"2022-12-28","close":25.4},{"date":"2022-12-29","close":25.35},{"date":"2022-12-30","close":25.74},{"date":"2023-01-03","close":25.59},{"date":"2023-01-04","close":25.46},{"date":"2023-01-05","close":25.45},{"date":"2023-01-06","close":25.5},{"date":"2023-01-09","close":25.46},{"date":"2023-01-10","close":25.55},{"date":"2023-01-11","close":25.75},{"date":"2023-01-12","close":25.89},{"date":"2023-01-13","close":25.85},{"date":"2023-01-17","close":25.9},{"date":"2023-01-18","close":26.04},{"date":"2023-01-19","close":26.16},{"date":"2023-01-20","close":26.19},{"date":"2023-01-23","close":26.22},{"date":"2023-01-24","close":26.22},{"date":"2023-01-25","close":26.22},{"date":"2023-01-26","close":26.25},{"date":"2023-01-27","close":26.37},{"date":"2023-01-30","close":26.34},{"date":"2023-01-31","close":26.39},{"date":"2023-02-01","close":26.5},{"date":"2023-02-02","close":26.73},{"date":"2023-02-03","close":26.41},{"date":"2023-02-06","close":26.11},{"date":"2023-02-07","close":26.11},{"date":"2023-02-08","close":26.28},{"date":"2023-02-09","close":26.21},{"date":"2023-02-10","close":26.22},{"date":"2023-02-13","close":26.4},{"date":"2023-02-14","close":26.69},{"date":"2023-02-15","close":26.51},{"date":"2023-02-16","close":26.465},{"date":"2023-02-17","close":26.52},{"date":"2023-02-21","close":26.15},{"date":"2023-02-22","close":26.41},{"date":"2023-02-23","close":26.38},{"date":"2023-02-24","close":26.31},{"date":"2023-02-27","close":26.43},{"date":"2023-02-28","close":26.03},{"date":"2023-03-01","close":26.26},{"date":"2023-03-02","close":26.305},{"date":"2023-03-03","close":26.34},{"date":"2023-03-06","close":26.45},{"date":"2023-03-07","close":26.34},{"date":"2023-03-08","close":26.37},{"date":"2023-03-09","close":26.35},{"date":"2023-03-10","close":25.63},{"date":"2023-03-13","close":23.27},{"date":"2023-03-14","close":24.67},{"date":"2023-03-15","close":23.52},{"date":"2023-03-16","close":24.22},{"date":"2023-03-17","close":23.49},{"date":"2023-03-20","close":23.24},{"date":"2023-03-21","close":23.86},{"date":"2023-03-22","close":23.7},{"date":"2023-03-23","close":23.4},{"date":"2023-03-24","close":23.2},{"date":"2023-03-27","close":23.33},{"date":"2023-03-28","close":23.27},{"date":"2023-03-29","close":23.15},{"date":"2023-03-30","close":23.22},{"date":"2023-03-31","close":23.89},{"date":"2023-04-03","close":24.16},{"date":"2023-04-04","close":24.22},{"date":"2023-04-05","close":24.32},{"date":"2023-04-06","close":24.39},{"date":"2023-04-10","close":24.18},{"date":"2023-04-11","close":24.37},{"date":"2023-04-12","close":23.56},{"date":"2023-04-13","close":23.65},{"date":"2023-04-14","close":23.64},{"date":"2023-04-17","close":23.97},{"date":"2023-04-18","close":23.81},{"date":"2023-04-19","close":23.84},{"date":"2023-04-20","close":23.92},{"date":"2023-04-21","close":24.15},{"date":"2023-04-24","close":24.41},{"date":"2023-04-25","close":24.31},{"date":"2023-04-26","close":24.3},{"date":"2023-04-27","close":24.66},{"date":"2023-04-28","close":24.72},{"date":"2023-05-01","close":24.63},{"date":"2023-05-02","close":24.1},{"date":"2023-05-03","close":24.0},{"date":"2023-05-04","close":23.59},{"date":"2023-05-05","close":23.8816},{"date":"2023-05-08","close":23.67},{"date":"2023-05-09","close":23.6},{"date":"2023-05-10","close":23.82},{"date":"2023-05-11","close":23.67},{"date":"2023-05-12","close":23.99},{"date":"2023-05-15","close":23.89},{"date":"2023-05-16","close":23.71},{"date":"2023-05-17","close":23.9743},{"date":"2023-05-18","close":24.0},{"date":"2023-05-19","close":23.95},{"date":"2023-05-22","close":24.18},{"date":"2023-05-23","close":24.25},{"date":"2023-05-24","close":24.23},{"date":"2023-05-25","close":24.335},{"date":"2023-05-26","close":24.26},{"date":"2023-05-30","close":24.26},{"date":"2023-05-31","close":24.33},{"date":"2023-06-01","close":24.24},{"date":"2023-06-02","close":24.97},{"date":"2023-06-05","close":24.86},{"date":"2023-06-06","close":24.8},{"date":"2023-06-07","close":24.77},{"date":"2023-06-08","close":24.65},{"date":"2023-06-09","close":24.8},{"date":"2023-06-12","close":24.56},{"date":"2023-06-13","close":24.6},{"date":"2023-06-14","close":23.85},{"date":"2023-06-15","close":23.9},{"date":"2023-06-16","close":23.9},{"date":"2023-06-20","close":23.74},{"date":"2023-06-21","close":23.9266},{"date":"2023-06-22","close":23.72},{"date":"2023-06-23","close":23.68},{"date":"2023-06-26","close":23.82},{"date":"2023-06-27","close":23.72},{"date":"2023-06-28","close":23.86},{"date":"2023-06-29","close":23.67},{"date":"2023-06-30","close":23.9},{"date":"2023-07-03","close":24.18},{"date":"2023-07-05","close":24.1},{"date":"2023-07-06","close":23.8},{"date":"2023-07-07","close":23.91},{"date":"2023-07-10","close":24.25},{"date":"2023-07-11","close":24.5814},{"date":"2023-07-12","close":24.45},{"date":"2023-07-13","close":24.75},{"date":"2023-07-14","close":24.69},{"date":"2023-07-17","close":24.68},{"date":"2023-07-18","close":24.71},{"date":"2023-07-19","close":24.73},{"date":"2023-07-20","close":24.73},{"date":"2023-07-21","close":24.75},{"date":"2023-07-24","close":24.85},{"date":"2023-07-25","close":24.88},{"date":"2023-07-26","close":24.83},{"date":"2023-07-27","close":24.85},{"date":"2023-07-28","close":24.76},{"date":"2023-07-31","close":24.87},{"date":"2023-08-01","close":24.805},{"date":"2023-08-02","close":24.83},{"date":"2023-08-03","close":24.79},{"date":"2023-08-04","close":24.9899},{"date":"2023-08-07","close":24.78},{"date":"2023-08-08","close":24.79},{"date":"2023-08-09","close":24.85},{"date":"2023-08-10","close":24.81},{"date":"2023-08-11","close":24.86},{"date":"2023-08-14","close":24.9125},{"date":"2023-08-15","close":24.75},{"date":"2023-08-16","close":24.4},{"date":"2023-08-17","close":24.88},{"date":"2023-08-18","close":24.95},{"date":"2023-08-21","close":24.86},{"date":"2023-08-22","close":24.93},{"date":"2023-08-23","close":25.25},{"date":"2023-08-24","close":25.3},{"date":"2023-08-25","close":25.21},{"date":"2023-08-28","close":25.3888},{"date":"2023-08-29","close":25.33},{"date":"2023-08-30","close":25.5},{"date":"2023-08-31","close":25.22},{"date":"2023-09-01","close":25.34},{"date":"2023-09-05","close":25.3},{"date":"2023-09-06","close":25.35},{"date":"2023-09-07","close":25.33},{"date":"2023-09-08","close":25.38},{"date":"2023-09-11","close":25.33},{"date":"2023-09-12","close":25.36},{"date":"2023-09-13","close":25.38},{"date":"2023-09-14","close":25.08},{"date":"2023-09-15","close":25.18},{"date":"2023-09-18","close":25.185},{"date":"2023-09-19","close":25.2},{"date":"2023-09-20","close":25.6},{"date":"2023-09-21","close":25.56},{"date":"2023-09-22","close":25.39},{"date":"2023-09-25","close":25.14},{"date":"2023-09-26","close":24.71},{"date":"2023-09-27","close":24.645},{"date":"2023-09-28","close":24.63},{"date":"2023-09-29","close":25.11},{"date":"2023-10-02","close":25.13},{"date":"2023-10-03","close":24.8},{"date":"2023-10-04","close":24.8571},{"date":"2023-10-05","close":24.61},{"date":"2023-10-06","close":24.56},{"date":"2023-10-09","close":24.64},{"date":"2023-10-10","close":24.74},{"date":"2023-10-11","close":24.54},{"date":"2023-10-12","close":24.61},{"date":"2023-10-13","close":24.66},{"date":"2023-10-16","close":24.66},{"date":"2023-10-17","close":24.42},{"date":"2023-10-18","close":24.27},{"date":"2023-10-19","close":24.25},{"date":"2023-10-20","close":24.41},{"date":"2023-10-23","close":24.75},{"date":"2023-10-24","close":24.89},{"date":"2023-10-25","close":24.49},{"date":"2023-10-26","close":24.564},{"date":"2023-10-27","close":24.24},{"date":"2023-10-30","close":24.47},{"date":"2023-10-31","close":24.9},{"date":"2023-11-01","close":25.25},{"date":"2023-11-02","close":25.46},{"date":"2023-11-03","close":25.57},{"date":"2023-11-06","close":25.39},{"date":"2023-11-07","close":25.27},{"date":"2023-11-08","close":25.23},{"date":"2023-11-09","close":25.25},{"date":"2023-11-10","close":25.33},{"date":"2023-11-13","close":25.44},{"date":"2023-11-14","close":25.4},{"date":"2023-11-15","close":25.36},{"date":"2023-11-16","close":25.32},{"date":"2023-11-17","close":25.14},{"date":"2023-11-20","close":25.1},{"date":"2023-11-21","close":25.08},{"date":"2023-11-22","close":25.14},{"date":"2023-11-24","close":25.2},{"date":"2023-11-27","close":25.04},{"date":"2023-11-28","close":25.27},{"date":"2023-11-29","close":25.49},{"date":"2023-11-30","close":25.21},{"date":"2023-12-01","close":25.55},{"date":"2023-12-04","close":25.45},{"date":"2023-12-05","close":25.64},{"date":"2023-12-06","close":25.69},{"date":"2023-12-07","close":25.78},{"date":"2023-12-08","close":25.59},{"date":"2023-12-11","close":25.66},{"date":"2023-12-12","close":25.73},{"date":"2023-12-13","close":26.0},{"date":"2023-12-14","close":25.95},{"date":"2023-12-15","close":25.86},{"date":"2023-12-18","close":25.7},{"date":"2023-12-19","close":25.87},{"date":"2023-12-20","close":26.0},{"date":"2023-12-21","close":26.2},{"date":"2023-12-22","close":26.43},{"date":"2023-12-26","close":26.6095},{"date":"2023-12-27","close":26.59},{"date":"2023-12-28","close":26.28},{"date":"2023-12-29","close":25.34},{"date":"2024-01-02","close":25.7},{"date":"2024-01-03","close":25.63},{"date":"2024-01-04","close":25.79},{"date":"2024-01-05","close":25.93},{"date":"2024-01-08","close":26.05},{"date":"2024-01-09","close":26.08},{"date":"2024-01-10","close":26.13},{"date":"2024-01-11","close":26.12},{"date":"2024-01-12","close":26.37},{"date":"2024-01-16","close":26.26},{"date":"2024-01-17","close":26.07},{"date":"2024-01-18","close":26.12},{"date":"2024-01-19","close":26.11},{"date":"2024-01-22","close":26.4497},{"date":"2024-01-23","close":26.2999},{"date":"2024-01-24","close":26.25},{"date":"2024-01-25","close":26.44},{"date":"2024-01-26","close":26.4},{"date":"2024-01-29","close":26.47},{"date":"2024-01-30","close":26.64},{"date":"2024-01-31","close":26.05},{"date":"2024-02-01","close":26.355},{"date":"2024-02-02","close":26.36},{"date":"2024-02-05","close":26.19},{"date":"2024-02-06","close":26.22},{"date":"2024-02-07","close":26.19},{"date":"2024-02-08","close":26.2},{"date":"2024-02-09","close":26.24},{"date":"2024-02-12","close":26.14},{"date":"2024-02-13","close":25.75},{"date":"2024-02-14","close":26.0711},{"date":"2024-02-15","close":26.11},{"date":"2024-02-16","close":26.21},{"date":"2024-02-20","close":26.3},{"date":"2024-02-21","close":26.4},{"date":"2024-02-22","close":26.34},{"date":"2024-02-23","close":26.8},{"date":"2024-02-26","close":26.74},{"date":"2024-02-27","close":26.62},{"date":"2024-02-28","close":26.25},{"date":"2024-02-29","close":26.6},{"date":"2024-03-01","close":26.23},{"date":"2024-03-04","close":26.1},{"date":"2024-03-05","close":26.33},{"date":"2024-03-06","close":26.19},{"date":"2024-03-07","close":26.19},{"date":"2024-03-08","close":26.32},{"date":"2024-03-11","close":26.37},{"date":"2024-03-12","close":26.49},{"date":"2024-03-13","close":26.79},{"date":"2024-03-14","close":26.63},{"date":"2024-03-15","close":26.48},{"date":"2024-03-18","close":26.59},{"date":"2024-03-19","close":26.68},{"date":"2024-03-20","close":26.72},{"date":"2024-03-21","close":26.63},{"date":"2024-03-22","close":26.65},{"date":"2024-03-25","close":26.43},{"date":"2024-03-26","close":26.42},{"date":"2024-03-27","close":26.42},{"date":"2024-03-28","close":26.11},{"date":"2024-04-01","close":26.15},{"date":"2024-04-02","close":26.29},{"date":"2024-04-03","close":26.11},{"date":"2024-04-04","close":26.26},{"date":"2024-04-05","close":26.06},{"date":"2024-04-08","close":26.1},{"date":"2024-04-09","close":26.09},{"date":"2024-04-10","close":26.13},{"date":"2024-04-11","close":26.07},{"date":"2024-04-12","close":26.19},{"date":"2024-04-15","close":25.63},{"date":"2024-04-16","close":25.75},{"date":"2024-04-17","close":25.7},{"date":"2024-04-18","close":25.82},{"date":"2024-04-19","close":25.93},{"date":"2024-04-22","close":26.05},{"date":"2024-04-23","close":26.29},{"date":"2024-04-24","close":26.23},{"date":"2024-04-25","close":26.0},{"date":"2024-04-26","close":26.11},{"date":"2024-04-29","close":26.5},{"date":"2024-04-30","close":26.61},{"date":"2024-05-01","close":26.54},{"date":"2024-05-02","close":26.56},{"date":"2024-05-03","close":26.66},{"date":"2024-05-06","close":26.7},{"date":"2024-05-07","close":26.43},{"date":"2024-05-08","close":26.27},{"date":"2024-05-09","close":26.19},{"date":"2024-05-10","close":26.42},{"date":"2024-05-13","close":26.42},{"date":"2024-05-14","close":26.25},{"date":"2024-05-15","close":26.38},{"date":"2024-05-16","close":26.4},{"date":"2024-05-17","close":26.37},{"date":"2024-05-20","close":26.34},{"date":"2024-05-21","close":26.35},{"date":"2024-05-22","close":26.31},{"date":"2024-05-23","close":26.1},{"date":"2024-05-24","close":26.3},{"date":"2024-05-28","close":26.13},{"date":"2024-05-29","close":26.21},{"date":"2024-05-30","close":26.34},{"date":"2024-05-31","close":26.15},{"date":"2024-06-03","close":26.36},{"date":"2024-06-04","close":26.19},{"date":"2024-06-05","close":26.15},{"date":"2024-06-06","close":26.1},{"date":"2024-06-07","close":26.05},{"date":"2024-06-10","close":26.02},{"date":"2024-06-11","close":26.05},{"date":"2024-06-12","close":26.1},{"date":"2024-06-13","close":26.1},{"date":"2024-06-14","close":25.69},{"date":"2024-06-17","close":25.65},{"date":"2024-06-18","close":25.79},{"date":"2024-06-20","close":25.76},{"date":"2024-06-21","close":25.83},{"date":"2024-06-24","close":25.96},{"date":"2024-06-25","close":26.06},{"date":"2024-06-26","close":26.16},{"date":"2024-06-27","close":26.14},{"date":"2024-06-28","close":25.8},{"date":"2024-07-01","close":25.87},{"date":"2024-07-02","close":26.02},{"date":"2024-07-03","close":26.2},{"date":"2024-07-05","close":26.27},{"date":"2024-07-08","close":26.25},{"date":"2024-07-09","close":26.07},{"date":"2024-07-10","close":26.21},{"date":"2024-07-11","close":26.39},{"date":"2024-07-12","close":26.42},{"date":"2024-07-15","close":26.38},{"date":"2024-07-16","close":26.45},{"date":"2024-07-17","close":26.45},{"date":"2024-07-18","close":26.43},{"date":"2024-07-19","close":26.5},{"date":"2024-07-22","close":26.4},{"date":"2024-07-23","close":26.38},{"date":"2024-07-24","close":26.17},{"date":"2024-07-25","close":26.07},{"date":"2024-07-26","close":26.15},{"date":"2024-07-29","close":26.07},{"date":"2024-07-30","close":26.18},{"date":"2024-07-31","close":25.82},{"date":"2024-08-01","close":26.29},{"date":"2024-08-02","close":25.92},{"date":"2024-08-05","close":25.73},{"date":"2024-08-06","close":26.17},{"date":"2024-08-07","close":26.3},{"date":"2024-08-08","close":26.4},{"date":"2024-08-09","close":26.38},{"date":"2024-08-12","close":26.25},{"date":"2024-08-13","close":26.44},{"date":"2024-08-14","close":26.48},{"date":"2024-08-15","close":26.54},{"date":"2024-08-16","close":26.54},{"date":"2024-08-19","close":26.65},{"date":"2024-08-20","close":26.64},{"date":"2024-08-21","close":26.61},{"date":"2024-08-22","close":26.72},{"date":"2024-08-23","close":26.63},{"date":"2024-08-26","close":26.64},{"date":"2024-08-27","close":26.63},{"date":"2024-08-28","close":26.63},{"date":"2024-08-29","close":26.58},{"date":"2024-08-30","close":26.28},{"date":"2024-09-03","close":26.25},{"date":"2024-09-04","close":26.42},{"date":"2024-09-05","close":26.54},{"date":"2024-09-06","close":26.45},{"date":"2024-09-09","close":26.49},{"date":"2024-09-10","close":26.58},{"date":"2024-09-11","close":26.65},{"date":"2024-09-12","close":26.78},{"date":"2024-09-13","close":26.28},{"date":"2024-09-16","close":26.28},{"date":"2024-09-17","close":26.32},{"date":"2024-09-18","close":26.3},{"date":"2024-09-19","close":26.5},{"date":"2024-09-20","close":26.5},{"date":"2024-09-23","close":26.6},{"date":"2024-09-24","close":26.57},{"date":"2024-09-25","close":26.72},{"date":"2024-09-26","close":26.69},{"date":"2024-09-27","close":26.72},{"date":"2024-09-30","close":26.55},{"date":"2024-10-01","close":26.79},{"date":"2024-10-02","close":26.65},{"date":"2024-10-03","close":26.64},{"date":"2024-10-04","close":26.56},{"date":"2024-10-07","close":26.42},{"date":"2024-10-08","close":26.635},{"date":"2024-10-09","close":26.79},{"date":"2024-10-10","close":26.6},{"date":"2024-10-11","close":26.81},{"date":"2024-10-14","close":26.76},{"date":"2024-10-15","close":26.77},{"date":"2024-10-16","close":26.87},{"date":"2024-10-17","close":26.87},{"date":"2024-10-18","close":26.65},{"date":"2024-10-21","close":26.5312},{"date":"2024-10-22","close":26.46},{"date":"2024-10-23","close":26.54},{"date":"2024-10-24","close":26.6699},{"date":"2024-10-25","close":26.65},{"date":"2024-10-28","close":26.67},{"date":"2024-10-29","close":26.61},{"date":"2024-10-30","close":26.69},{"date":"2024-10-31","close":26.79},{"date":"2024-11-01","close":26.75},{"date":"2024-11-04","close":26.86},{"date":"2024-11-05","close":27.01},{"date":"2024-11-06","close":27.075},{"date":"2024-11-07","close":27.1},{"date":"2024-11-08","close":27.26},{"date":"2024-11-11","close":27.28},{"date":"2024-11-12","close":27.17},{"date":"2024-11-13","close":27.16},{"date":"2024-11-14","close":27.16},{"date":"2024-11-15","close":27.07},{"date":"2024-11-18","close":26.96},{"date":"2024-11-19","close":26.75},{"date":"2024-11-20","close":26.64},{"date":"2024-11-21","close":26.91},{"date":"2024-11-22","close":26.98},{"date":"2024-11-25","close":27.1},{"date":"2024-11-26","close":26.75},{"date":"2024-11-27","close":26.8921},{"date":"2024-11-29","close":27.34},{"date":"2024-12-02","close":27.17},{"date":"2024-12-03","close":27.12},{"date":"2024-12-04","close":27.26},{"date":"2024-12-05","close":27.28},{"date":"2024-12-06","close":27.31},{"date":"2024-12-09","close":27.31},{"date":"2024-12-10","close":27.37},{"date":"2024-12-11","close":27.3},{"date":"2024-12-12","close":27.03},{"date":"2024-12-13","close":26.21},{"date":"2024-12-16","close":26.34},{"date":"2024-12-17","close":26.54},{"date":"2024-12-18","close":26.47},{"date":"2024-12-19","close":26.09},{"date":"2024-12-20","close":26.71},{"date":"2024-12-23","close":26.49},{"date":"2024-12-24","close":26.32},{"date":"2024-12-26","close":26.47},{"date":"2024-12-27","close":26.19},{"date":"2024-12-30","close":26.26},{"date":"2024-12-31","close":25.91},{"date":"2025-01-02","close":26.22},{"date":"2025-01-03","close":26.37},{"date":"2025-01-06","close":26.4},{"date":"2025-01-07","close":26.11},{"date":"2025-01-08","close":26.12},{"date":"2025-01-10","close":25.7},{"date":"2025-01-13","close":25.44},{"date":"2025-01-14","close":25.56},{"date":"2025-01-15","close":25.93},{"date":"2025-01-16","close":26.085},{"date":"2025-01-17","close":26.06},{"date":"2025-01-21","close":26.39},{"date":"2025-01-22","close":26.45},{"date":"2025-01-23","close":26.36},{"date":"2025-01-24","close":26.41},{"date":"2025-01-27","close":26.65},{"date":"2025-01-28","close":26.41},{"date":"2025-01-29","close":26.26},{"date":"2025-01-30","close":26.44},{"date":"2025-01-31","close":26.07},{"date":"2025-02-03","close":26.16},{"date":"2025-02-04","close":26.19},{"date":"2025-02-05","close":26.55},{"date":"2025-02-06","close":26.32},{"date":"2025-02-07","close":26.34},{"date":"2025-02-10","close":26.445},{"date":"2025-02-11","close":26.5},{"date":"2025-02-12","close":26.35},{"date":"2025-02-13","close":26.32},{"date":"2025-02-14","close":26.4},{"date":"2025-02-18","close":26.25},{"date":"2025-02-19","close":26.18},{"date":"2025-02-20","close":26.17},{"date":"2025-02-21","close":26.19},{"date":"2025-02-24","close":26.21},{"date":"2025-02-25","close":26.4},{"date":"2025-02-26","close":26.24},{"date":"2025-02-27","close":26.17},{"date":"2025-02-28","close":26.24},{"date":"2025-03-03","close":26.39},{"date":"2025-03-04","close":26.35},{"date":"2025-03-05","close":26.255},{"date":"2025-03-06","close":26.13},{"date":"2025-03-07","close":26.06},{"date":"2025-03-10","close":25.89},{"date":"2025-03-11","close":25.94},{"date":"2025-03-12","close":25.99},{"date":"2025-03-13","close":26.02},{"date":"2025-03-14","close":25.75},{"date":"2025-03-17","close":25.88},{"date":"2025-03-18","close":25.87},{"date":"2025-03-19","close":25.93},{"date":"2025-03-20","close":25.91},{"date":"2025-03-21","close":25.93},{"date":"2025-03-24","close":25.93},{"date":"2025-03-25","close":25.94},{"date":"2025-03-26","close":25.81},{"date":"2025-03-27","close":25.84},{"date":"2025-03-28","close":25.95},{"date":"2025-03-31","close":26.15},{"date":"2025-04-01","close":25.95},{"date":"2025-04-02","close":25.99},{"date":"2025-04-03","close":25.77},{"date":"2025-04-04","close":25.45},{"date":"2025-04-07","close":24.45},{"date":"2025-04-08","close":24.7815},{"date":"2025-04-09","close":25.05},{"date":"2025-04-10","close":24.865},{"date":"2025-04-11","close":24.85},{"date":"2025-04-14","close":24.99},{"date":"2025-04-15","close":25.115},{"date":"2025-04-16","close":25.15},{"date":"2025-04-17","close":25.11},{"date":"2025-04-21","close":25.0306},{"date":"2025-04-22","close":25.19},{"date":"2025-04-23","close":25.4891},{"date":"2025-04-24","close":25.44},{"date":"2025-04-25","close":25.43},{"date":"2025-04-28","close":25.28},{"date":"2025-04-29","close":25.28},{"date":"2025-04-30","close":25.11},{"date":"2025-05-01","close":25.21},{"date":"2025-05-02","close":25.1},{"date":"2025-05-05","close":25.1499},{"date":"2025-05-06","close":25.155},{"date":"2025-05-07","close":25.0},{"date":"2025-05-08","close":25.04},{"date":"2025-05-09","close":25.07},{"date":"2025-05-12","close":25.14},{"date":"2025-05-13","close":25.2},{"date":"2025-05-14","close":25.1155},{"date":"2025-05-15","close":25.5},{"date":"2025-05-16","close":25.63},{"date":"2025-05-19","close":25.7},{"date":"2025-05-20","close":25.58},{"date":"2025-05-21","close":25.32},{"date":"2025-05-22","close":25.55},{"date":"2025-05-23","close":25.61},{"date":"2025-05-27","close":25.63},{"date":"2025-05-28","close":25.43},{"date":"2025-05-29","close":25.41},{"date":"2025-05-30","close":25.4},{"date":"2025-06-02","close":25.49},{"date":"2025-06-03","close":25.55},{"date":"2025-06-04","close":26.13},{"date":"2025-06-05","close":26.31},{"date":"2025-06-06","close":26.36},{"date":"2025-06-09","close":26.41},{"date":"2025-06-10","close":26.42},{"date":"2025-06-11","close":26.22},{"date":"2025-06-12","close":26.22},{"date":"2025-06-13","close":25.6},{"date":"2025-06-16","close":25.55},{"date":"2025-06-17","close":25.55},{"date":"2025-06-18","close":25.83},{"date":"2025-06-20","close":25.74},{"date":"2025-06-23","close":25.66},{"date":"2025-06-24","close":25.72},{"date":"2025-06-25","close":25.66},{"date":"2025-06-26","close":25.85},{"date":"2025-06-27","close":25.72},{"date":"2025-06-30","close":25.59},{"date":"2025-07-01","close":26.1},{"date":"2025-07-02","close":26.3},{"date":"2025-07-03","close":26.29},{"date":"2025-07-07","close":26.1031},{"date":"2025-07-08","close":26.11},{"date":"2025-07-09","close":26.18},{"date":"2025-07-10","close":26.25},{"date":"2025-07-11","close":26.05},{"date":"2025-07-14","close":25.95},{"date":"2025-07-15","close":25.92},{"date":"2025-07-16","close":26.06},{"date":"2025-07-17","close":26.1299},{"date":"2025-07-18","close":26.04},{"date":"2025-07-21","close":26.07},{"date":"2025-07-22","close":26.06},{"date":"2025-07-23","close":26.12},{"date":"2025-07-24","close":26.076},{"date":"2025-07-25","close":26.08},{"date":"2025-07-28","close":25.9601},{"date":"2025-07-29","close":24.1873},{"date":"2025-07-30","close":24.11},{"date":"2025-07-31","close":24.3543},{"date":"2025-08-01","close":24.2522},{"date":"2025-08-04","close":24.345},{"date":"2025-08-05","close":24.3636},{"date":"2025-08-06","close":24.243},{"date":"2025-08-07","close":24.3636},{"date":"2025-08-08","close":24.4099},{"date":"2025-08-11","close":24.3557},{"date":"2025-08-12","close":24.3543},{"date":"2025-08-13","close":24.3543},{"date":"2025-08-14","close":24.345},{"date":"2025-08-15","close":24.3775},{"date":"2025-08-18","close":24.3079},{"date":"2025-08-19","close":24.4099},{"date":"2025-08-20","close":24.4007},{"date":"2025-08-21","close":24.2615},{"date":"2025-08-22","close":24.2801},{"date":"2025-08-25","close":24.2986},{"date":"2025-08-26","close":24.2337},{"date":"2025-08-27","close":24.2059},{"date":"2025-08-28","close":24.141},{"date":"2025-08-29","close":24.0111},{"date":"2025-09-02","close":24.0946},{"date":"2025-09-03","close":24.3821},{"date":"2025-09-04","close":24.3821},{"date":"2025-09-05","close":24.4377},{"date":"2025-09-08","close":24.4377},{"date":"2025-09-09","close":24.4099},{"date":"2025-09-10","close":24.4099},{"date":"2025-09-11","close":24.5212},{"date":"2025-09-12","close":24.6047},{"date":"2025-09-15","close":24.7571},{"date":"2025-09-16","close":24.8091},{"date":"2025-09-17","close":24.8044},{"date":"2025-09-18","close":24.691},{"date":"2025-09-19","close":24.7666},{"date":"2025-09-22","close":24.8515},{"date":"2025-09-23","close":24.6532},{"date":"2025-09-24","close":24.6056},{"date":"2025-09-25","close":24.5588},{"date":"2025-09-26","close":24.6721},{"date":"2025-09-29","close":24.8516},{"date":"2025-09-30","close":24.6532},{"date":"2025-10-01","close":24.6343},{"date":"2025-10-02","close":24.5966},{"date":"2025-10-03","close":24.6249},{"date":"2025-10-06","close":24.6249},{"date":"2025-10-07","close":24.6383},{"date":"2025-10-08","close":24.5871},{"date":"2025-10-09","close":24.5871},{"date":"2025-10-10","close":24.4738},{"date":"2025-10-13","close":24.5777},{"date":"2025-10-14","close":24.4738},{"date":"2025-10-15","close":24.4643},{"date":"2025-10-16","close":24.4738},{"date":"2025-10-17","close":24.4171},{"date":"2025-10-20","close":24.5021},{"date":"2025-10-21","close":24.4549},{"date":"2025-10-22","close":24.4454},{"date":"2025-10-23","close":24.3888},{"date":"2025-10-24","close":24.4265},{"date":"2025-10-27","close":24.3793},{"date":"2025-10-28","close":24.4228},{"date":"2025-10-29","close":24.3793},{"date":"2025-10-30","close":24.3226},{"date":"2025-10-31","close":24.2471},{"date":"2025-11-03","close":24.2282},{"date":"2025-11-04","close":24.2846},{"date":"2025-11-05","close":24.3793},{"date":"2025-11-06","close":24.5021},{"date":"2025-11-07","close":24.4738},{"date":"2025-11-10","close":24.4643},{"date":"2025-11-11","close":24.3415},{"date":"2025-11-12","close":24.2943},{"date":"2025-11-13","close":24.2093},{"date":"2025-11-14","close":24.2093},{"date":"2025-11-17","close":24.0865},{"date":"2025-11-18","close":24.0865},{"date":"2025-11-19","close":24.1432},{"date":"2025-11-20","close":24.0959},{"date":"2025-11-21","close":24.077},{"date":"2025-11-24","close":24.1148},{"date":"2025-11-25","close":24.2282},{"date":"2025-11-26","close":24.351},{"date":"2025-11-28","close":24.2376},{"date":"2025-12-01","close":24.2565},{"date":"2025-12-02","close":24.6343},{"date":"2025-12-03","close":24.6532},{"date":"2025-12-04","close":24.7571},{"date":"2025-12-05","close":24.691},{"date":"2025-12-08","close":24.6532},{"date":"2025-12-09","close":24.5493},{"date":"2025-12-10","close":24.5399},{"date":"2025-12-11","close":24.4927},{"date":"2025-12-12","close":24.4265},{"date":"2025-12-15","close":24.6479},{"date":"2025-12-16","close":24.8212},{"date":"2025-12-17","close":24.9944},{"date":"2025-12-18","close":25.0425},{"date":"2025-12-19","close":24.8981},{"date":"2025-12-22","close":25.0233},{"date":"2025-12-23","close":24.7923},{"date":"2025-12-24","close":24.9848},{"date":"2025-12-26","close":24.8789},{"date":"2025-12-29","close":24.8693},{"date":"2025-12-30","close":24.7634},{"date":"2025-12-31","close":24.7249},{"date":"2026-01-02","close":24.7827},{"date":"2026-01-05","close":24.7345},{"date":"2026-01-06","close":24.7153},{"date":"2026-01-07","close":24.6768},{"date":"2026-01-08","close":24.6672},{"date":"2026-01-09","close":24.7634},{"date":"2026-01-12","close":24.927},{"date":"2026-01-13","close":24.8308},{"date":"2026-01-14","close":24.9463},{"date":"2026-01-15","close":24.9944},{"date":"2026-01-16","close":24.9174},{"date":"2026-01-20","close":24.9366},{"date":"2026-01-21","close":24.8404},{"date":"2026-01-22","close":24.8693},{"date":"2026-01-23","close":24.9751},{"date":"2026-01-26","close":24.85},{"date":"2026-01-27","close":24.773},{"date":"2026-01-28","close":24.7827},{"date":"2026-01-29","close":24.6864},{"date":"2026-01-30","close":24.8885},{"date":"2026-02-02","close":24.9078},{"date":"2026-02-03","close":24.9366},{"date":"2026-02-04","close":24.9463},{"date":"2026-02-05","close":24.7923},{"date":"2026-02-06","close":24.8308},{"date":"2026-02-09","close":24.7827},{"date":"2026-02-10","close":24.8115},{"date":"2026-02-11","close":24.9318},{"date":"2026-02-12","close":24.8597},{"date":"2026-02-13","close":24.9415},{"date":"2026-02-17","close":25.0618},{"date":"2026-02-18","close":25.0714},{"date":"2026-02-19","close":25.081},{"date":"2026-02-20","close":24.9751},{"date":"2026-02-23","close":24.9751},{"date":"2026-02-24","close":24.85},{"date":"2026-02-25","close":24.773},{"date":"2026-02-26","close":24.6575},{"date":"2026-02-27","close":24.7153},{"date":"2026-03-02","close":24.5805},{"date":"2026-03-03","close":24.2244},{"date":"2026-03-04","close":24.3784},{"date":"2026-03-05","close":24.4554},{"date":"2026-03-06","close":24.4458},{"date":"2026-03-09","close":24.3592},{"date":"2026-03-10","close":24.5709},{"date":"2026-03-11","close":24.5709},{"date":"2026-03-13","close":24.4019},{"date":"2026-03-16","close":24.5589},{"date":"2026-03-17","close":24.7061},{"date":"2026-03-18","close":24.6276},{"date":"2026-03-19","close":24.5294},{"date":"2026-03-20","close":24.5294},{"date":"2026-03-23","close":24.5491},{"date":"2026-03-24","close":24.5294},{"date":"2026-03-25","close":24.5589},{"date":"2026-03-26","close":24.5098},{"date":"2026-03-27","close":24.3921},{"date":"2026-03-30","close":24.4608},{"date":"2026-03-31","close":24.3921},{"date":"2026-04-01","close":24.3136},{"date":"2026-04-02","close":24.343},{"date":"2026-04-06","close":24.2449},{"date":"2026-04-07","close":24.1174},{"date":"2026-04-08","close":24.2253},{"date":"2026-04-09","close":24.2645},{"date":"2026-04-10","close":24.2842},{"date":"2026-04-13","close":24.343},{"date":"2026-04-14","close":24.4608},{"date":"2026-04-15","close":24.451},{"date":"2026-04-16","close":24.4313},{"date":"2026-04-17","close":24.5393},{"date":"2026-04-20","close":24.2351},{"date":"2026-04-21","close":24.3332},{"date":"2026-04-22","close":24.5},{"date":"2026-04-23","close":24.5883},{"date":"2026-04-24","close":24.5785},{"date":"2026-04-27","close":24.7257},{"date":"2026-04-28","close":24.7944},{"date":"2026-04-29","close":24.7944},{"date":"2026-04-30","close":25.0691},{"date":"2026-05-01","close":25.0593},{"date":"2026-05-04","close":25.02},{"date":"2026-05-05","close":25.02},{"date":"2026-05-06","close":24.9415},{"date":"2026-05-07","close":24.9219},{"date":"2026-05-08","close":25.02},{"date":"2026-05-11","close":25.0397},{"date":"2026-05-12","close":25.0102},{"date":"2026-05-13","close":24.9563},{"date":"2026-05-14","close":25.0004},{"date":"2026-05-15","close":24.9808},{"date":"2026-05-18","close":24.9415},{"date":"2026-05-19","close":25.0102},{"date":"2026-05-20","close":24.9906},{"date":"2026-05-21","close":24.9563},{"date":"2026-05-22","close":25.0004},{"date":"2026-05-26","close":25.1083},{"date":"2026-05-27","close":25.1182},{"date":"2026-05-28","close":25.0593},{"date":"2026-05-29","close":25.0298},{"date":"2026-06-01","close":25.128},{"date":"2026-06-02","close":25.0397},{"date":"2026-06-03","close":25.02},{"date":"2026-06-04","close":25.0004},{"date":"2026-06-05","close":25.02},{"date":"2026-06-08","close":25.0348},{"date":"2026-06-09","close":25.0298},{"date":"2026-06-10","close":25.0691},{"date":"2026-06-11","close":25.0985},{"date":"2026-06-12","close":25.1182},{"date":"2026-06-15","close":25.25},{"date":"2026-06-16","close":25.19},{"date":"2026-06-17","close":25.16},{"date":"2026-06-18","close":25.17},{"date":"2026-06-22","close":24.95},{"date":"2026-06-23","close":25.0},{"date":"2026-06-24","close":25.0},{"date":"2026-06-25","close":24.95},{"date":"2026-06-26","close":24.92},{"date":"2026-06-29","close":25.0},{"date":"2026-06-30","close":25.01},{"date":"2026-07-01","close":25.085},{"date":"2026-07-02","close":25.0442},{"date":"2026-07-06","close":25.19},{"date":"2026-07-07","close":25.29},{"date":"2026-07-08","close":25.04},{"date":"2026-07-09","close":25.26},{"date":"2026-07-10","close":25.24},{"date":"2026-07-13","close":25.36},{"date":"2026-07-14","close":25.36},{"date":"2026-07-15","close":25.3801},{"date":"2026-07-16","close":25.41},{"date":"2026-07-17","close":25.37},{"date":"2026-07-20","close":25.24},{"date":"2026-07-21","close":25.14},{"date":"2026-07-22","close":25.16},{"date":"2026-07-23","close":25.08},{"date":"2026-07-24","close":25.07},{"date":"2026-07-27","close":25.15},{"date":"2026-07-28","close":25.285},{"date":"2026-07-29","close":25.22},{"date":"2026-07-30","close":25.24},{"date":"2026-07-31","close":25.12},{"date":"2026-08-03","close":25.28},{"date":"2026-08-04","close":25.25},{"date":"2026-08-05","close":25.13},{"date":"2026-08-06","close":25.18},{"date":"2026-08-07","close":25.28},{"date":"2026-08-10","close":25.27},{"date":"2026-08-11","close":25.26},{"date":"2026-08-12","close":25.29},{"date":"2026-08-13","close":25.29},{"date":"2026-08-14","close":25.33},{"date":"2026-08-17","close":25.2884},{"date":"2026-08-18","close":25.2949},{"date":"2026-08-19","close":25.279},{"date":"2026-08-20","close":25.25},{"date":"2026-08-21","close":25.23},{"date":"2026-08-24","close":25.21},{"date":"2026-08-25","close":25.25},{"date":"2026-08-26","close":25.271},{"date":"2026-08-27","close":25.2},{"date":"2026-08-28","close":25.249},{"date":"2026-08-31","close":25.27},{"date":"2026-09-01","close":25.24},{"date":"2026-09-02","close":25.28},{"date":"2026-09-03","close":25.26},{"date":"2026-09-04","close":25.28},{"date":"2026-09-08","close":25.23},{"date":"2026-09-09","close":25.23},{"date":"2026-09-10","close":25.28},{"date":"2026-09-11","close":25.27},{"date":"2026-09-14","close":25.19},{"date":"2026-09-15","close":24.87},{"date":"2026-09-16","close":24.935},{"date":"2026-09-17","close":24.96},{"date":"2026-09-18","close":25.0},{"date":"2026-09-21","close":25.03},{"date":"2026-09-22","close":24.99},{"date":"2026-09-23","close":24.95},{"date":"2026-09-24","close":25.0},{"date":"2026-09-25","close":24.95},{"date":"2026-09-28","close":24.77},{"date":"2026-09-29","close":24.82},{"date":"2026-09-30","close":24.62},{"date":"2026-10-01","close":24.46},{"date":"2026-10-02","close":24.63},{"date":"2026-10-05","close":24.6},{"date":"2026-10-06","close":24.68},{"date":"2026-10-07","close":24.67},{"date":"2026-10-08","close":24.76},{"date":"2026-10-09","close":24.8},{"date":"2026-10-12","close":24.79},{"date":"2026-10-13","close":24.85},{"date":"2026-10-14","close":24.7},{"date":"2026-10-15","close":24.71},{"date":"2026-10-16","close":24.41},{"date":"2026-10-19","close":24.46},{"date":"2026-10-20","close":24.45},{"date":"2026-10-21","close":24.58}],"chart_data":[{"date":"2024-10-23","open":26.61,"high":26.76,"low":26.45,"close":26.54,"volume":155884,"rsi_14":46.95,"sma_20":26.67,"sma_60":26.51,"sma_120":26.36},{"date":"2024-10-24","open":26.51,"high":26.67,"low":26.45,"close":26.67,"volume":17214,"rsi_14":53.25,"sma_20":26.66,"sma_60":26.53,"sma_120":26.36},{"date":"2024-10-25","open":26.8,"high":26.88,"low":26.52,"close":26.65,"volume":41355,"rsi_14":57.33,"sma_20":26.66,"sma_60":26.53,"sma_120":26.36},{"date":"2024-10-28","open":26.79,"high":26.79,"low":26.54,"close":26.67,"volume":19613,"rsi_14":51.27,"sma_20":26.67,"sma_60":26.55,"sma_120":26.36},{"date":"2024-10-29","open":26.54,"high":26.68,"low":26.54,"close":26.61,"volume":10712,"rsi_14":42.97,"sma_20":26.66,"sma_60":26.56,"sma_120":26.36},{"date":"2024-10-30","open":26.75,"high":26.88,"low":26.54,"close":26.69,"volume":92249,"rsi_14":53.85,"sma_20":26.66,"sma_60":26.57,"sma_120":26.37},{"date":"2024-10-31","open":26.83,"high":26.89,"low":26.64,"close":26.79,"volume":63459,"rsi_14":49.06,"sma_20":26.67,"sma_60":26.58,"sma_120":26.37},{"date":"2024-11-01","open":26.79,"high":26.83,"low":26.6,"close":26.75,"volume":12593,"rsi_14":49.52,"sma_20":26.68,"sma_60":26.58,"sma_120":26.37},{"date":"2024-11-04","open":26.84,"high":26.86,"low":26.68,"close":26.86,"volume":19475,"rsi_14":53.91,"sma_20":26.7,"sma_60":26.59,"sma_120":26.38},{"date":"2024-11-05","open":26.86,"high":27.2,"low":26.83,"close":27.01,"volume":34335,"rsi_14":55.83,"sma_20":26.72,"sma_60":26.6,"sma_120":26.38},{"date":"2024-11-06","open":26.91,"high":27.08,"low":26.77,"close":27.07,"volume":26715,"rsi_14":58.1,"sma_20":26.73,"sma_60":26.61,"sma_120":26.39},{"date":"2024-11-07","open":27.17,"high":27.38,"low":26.91,"close":27.1,"volume":17519,"rsi_14":71.03,"sma_20":26.76,"sma_60":26.63,"sma_120":26.39},{"date":"2024-11-08","open":27.25,"high":27.42,"low":27.25,"close":27.26,"volume":52917,"rsi_14":82.8,"sma_20":26.78,"sma_60":26.64,"sma_120":26.4},{"date":"2024-11-11","open":27.4,"high":27.5,"low":27.17,"close":27.28,"volume":39088,"rsi_14":88.69,"sma_20":26.81,"sma_60":26.65,"sma_120":26.41},{"date":"2024-11-12","open":27.25,"high":27.32,"low":27.05,"close":27.17,"volume":23746,"rsi_14":78.9,"sma_20":26.83,"sma_60":26.66,"sma_120":26.42},{"date":"2024-11-13","open":27.26,"high":27.28,"low":27.1,"close":27.16,"volume":21986,"rsi_14":75.27,"sma_20":26.84,"sma_60":26.67,"sma_120":26.42},{"date":"2024-11-14","open":27.25,"high":27.29,"low":27.07,"close":27.16,"volume":15433,"rsi_14":76.84,"sma_20":26.85,"sma_60":26.68,"sma_120":26.43},{"date":"2024-11-15","open":27.22,"high":27.23,"low":27.01,"close":27.07,"volume":23488,"rsi_14":69.61,"sma_20":26.88,"sma_60":26.68,"sma_120":26.44},{"date":"2024-11-18","open":27.13,"high":27.19,"low":26.94,"close":26.96,"volume":32642,"rsi_14":66.36,"sma_20":26.9,"sma_60":26.69,"sma_120":26.45},{"date":"2024-11-19","open":27.02,"high":27.02,"low":26.71,"close":26.75,"volume":12371,"rsi_14":52.5,"sma_20":26.91,"sma_60":26.69,"sma_120":26.45},{"date":"2024-11-20","open":26.75,"high":26.82,"low":26.63,"close":26.64,"volume":14644,"rsi_14":43.8,"sma_20":26.92,"sma_60":26.69,"sma_120":26.45},{"date":"2024-11-21","open":26.75,"high":26.91,"low":26.65,"close":26.91,"volume":12778,"rsi_14":55.56,"sma_20":26.93,"sma_60":26.69,"sma_120":26.46},{"date":"2024-11-22","open":26.93,"high":27.06,"low":26.92,"close":26.98,"volume":11913,"rsi_14":54.29,"sma_20":26.94,"sma_60":26.7,"sma_120":26.46},{"date":"2024-11-25","open":27.17,"high":27.4,"low":27.1,"close":27.1,"volume":16829,"rsi_14":53.28,"sma_20":26.97,"sma_60":26.71,"sma_120":26.47},{"date":"2024-11-26","open":27.18,"high":27.18,"low":26.72,"close":26.75,"volume":11663,"rsi_14":40.18,"sma_20":26.97,"sma_60":26.72,"sma_120":26.48},{"date":"2024-11-27","open":26.78,"high":27.14,"low":26.78,"close":26.89,"volume":8505,"rsi_14":44.13,"sma_20":26.98,"sma_60":26.73,"sma_120":26.49},{"date":"2024-11-29","open":27.03,"high":27.36,"low":26.85,"close":27.34,"volume":44115,"rsi_14":51.94,"sma_20":27.01,"sma_60":26.74,"sma_120":26.5},{"date":"2024-12-02","open":27.26,"high":27.35,"low":26.99,"close":27.17,"volume":15112,"rsi_14":47.51,"sma_20":27.03,"sma_60":26.76,"sma_120":26.51},{"date":"2024-12-03","open":27.17,"high":27.24,"low":27.1,"close":27.12,"volume":23412,"rsi_14":48.84,"sma_20":27.04,"sma_60":26.77,"sma_120":26.51},{"date":"2024-12-04","open":27.19,"high":27.34,"low":27.14,"close":27.26,"volume":21289,"rsi_14":52.19,"sma_20":27.06,"sma_60":26.78,"sma_120":26.52},{"date":"2024-12-05","open":27.32,"high":27.43,"low":27.2,"close":27.28,"volume":32218,"rsi_14":52.61,"sma_20":27.07,"sma_60":26.79,"sma_120":26.54},{"date":"2024-12-06","open":27.39,"high":27.42,"low":27.3,"close":27.31,"volume":14724,"rsi_14":55.36,"sma_20":27.08,"sma_60":26.8,"sma_120":26.55},{"date":"2024-12-09","open":27.31,"high":27.36,"low":27.25,"close":27.31,"volume":15389,"rsi_14":58.22,"sma_20":27.08,"sma_60":26.81,"sma_120":26.56},{"date":"2024-12-10","open":27.26,"high":27.4,"low":27.25,"close":27.37,"volume":10890,"rsi_14":65.66,"sma_20":27.09,"sma_60":26.83,"sma_120":26.58},{"date":"2024-12-11","open":27.36,"high":27.45,"low":27.28,"close":27.3,"volume":19475,"rsi_14":67.01,"sma_20":27.09,"sma_60":26.85,"sma_120":26.59},{"date":"2024-12-12","open":27.4,"high":27.44,"low":26.97,"close":27.03,"volume":23037,"rsi_14":53.09,"sma_20":27.09,"sma_60":26.86,"sma_120":26.6},{"date":"2024-12-13","open":26.6,"high":26.73,"low":26.21,"close":26.21,"volume":34383,"rsi_14":35.69,"sma_20":27.04,"sma_60":26.86,"sma_120":26.6},{"date":"2024-12-16","open":26.48,"high":26.54,"low":26.16,"close":26.34,"volume":34105,"rsi_14":35.93,"sma_20":27.0,"sma_60":26.85,"sma_120":26.6},{"date":"2024-12-17","open":26.46,"high":26.54,"low":26.09,"close":26.54,"volume":35060,"rsi_14":45.88,"sma_20":26.98,"sma_60":26.85,"sma_120":26.6},{"date":"2024-12-18","open":26.54,"high":26.6,"low":26.35,"close":26.47,"volume":26216,"rsi_14":41.48,"sma_20":26.97,"sma_60":26.85,"sma_120":26.61},{"date":"2024-12-19","open":26.42,"high":26.42,"low":25.89,"close":26.09,"volume":57813,"rsi_14":24.07,"sma_20":26.94,"sma_60":26.84,"sma_120":26.61},{"date":"2024-12-20","open":26.11,"high":26.73,"low":26.11,"close":26.71,"volume":175267,"rsi_14":41.96,"sma_20":26.93,"sma_60":26.84,"sma_120":26.62},{"date":"2024-12-23","open":26.68,"high":26.76,"low":26.49,"close":26.49,"volume":22092,"rsi_14":39.6,"sma_20":26.9,"sma_60":26.84,"sma_120":26.62},{"date":"2024-12-24","open":26.59,"high":26.6,"low":26.31,"close":26.32,"volume":14469,"rsi_14":34.64,"sma_20":26.87,"sma_60":26.83,"sma_120":26.62},{"date":"2024-12-26","open":26.51,"high":26.51,"low":26.23,"close":26.47,"volume":13689,"rsi_14":37.3,"sma_20":26.85,"sma_60":26.83,"sma_120":26.62},{"date":"2024-12-27","open":26.55,"high":26.55,"low":26.13,"close":26.19,"volume":65099,"rsi_14":33.72,"sma_20":26.82,"sma_60":26.82,"sma_120":26.62},{"date":"2024-12-30","open":26.24,"high":26.3,"low":26.14,"close":26.26,"volume":26546,"rsi_14":35.04,"sma_20":26.76,"sma_60":26.81,"sma_120":26.62},{"date":"2024-12-31","open":26.25,"high":26.68,"low":25.86,"close":25.91,"volume":231859,"rsi_14":30.79,"sma_20":26.7,"sma_60":26.8,"sma_120":26.62},{"date":"2025-01-02","open":26.05,"high":26.25,"low":26.02,"close":26.22,"volume":22678,"rsi_14":36.63,"sma_20":26.65,"sma_60":26.8,"sma_120":26.62},{"date":"2025-01-03","open":26.22,"high":26.5,"low":26.18,"close":26.37,"volume":22069,"rsi_14":41.58,"sma_20":26.61,"sma_60":26.79,"sma_120":26.62},{"date":"2025-01-06","open":26.34,"high":26.48,"low":26.25,"close":26.4,"volume":33872,"rsi_14":53.04,"sma_20":26.57,"sma_60":26.79,"sma_120":26.62},{"date":"2025-01-07","open":26.37,"high":26.37,"low":26.1,"close":26.11,"volume":21658,"rsi_14":46.5,"sma_20":26.51,"sma_60":26.78,"sma_120":26.61},{"date":"2025-01-08","open":26.23,"high":26.23,"low":26.0,"close":26.12,"volume":19129,"rsi_14":43.23,"sma_20":26.45,"sma_60":26.77,"sma_120":26.61},{"date":"2025-01-10","open":26.12,"high":26.12,"low":25.7,"close":25.7,"volume":31476,"rsi_14":38.84,"sma_20":26.36,"sma_60":26.75,"sma_120":26.6},{"date":"2025-01-13","open":25.73,"high":25.9,"low":25.38,"close":25.44,"volume":55428,"rsi_14":40.24,"sma_20":26.27,"sma_60":26.73,"sma_120":26.6},{"date":"2025-01-14","open":25.45,"high":25.75,"low":25.45,"close":25.56,"volume":16364,"rsi_14":29.68,"sma_20":26.2,"sma_60":26.71,"sma_120":26.59},{"date":"2025-01-15","open":25.8,"high":26.11,"low":25.74,"close":25.93,"volume":18646,"rsi_14":40.6,"sma_20":26.18,"sma_60":26.69,"sma_120":26.59},{"date":"2025-01-16","open":25.9,"high":26.18,"low":25.82,"close":26.09,"volume":24265,"rsi_14":46.04,"sma_20":26.17,"sma_60":26.68,"sma_120":26.59},{"date":"2025-01-17","open":26.2,"high":26.37,"low":25.99,"close":26.06,"volume":25668,"rsi_14":42.78,"sma_20":26.15,"sma_60":26.67,"sma_120":26.59},{"date":"2025-01-21","open":26.11,"high":26.4,"low":26.1,"close":26.39,"volume":19871,"rsi_14":53.46,"sma_20":26.14,"sma_60":26.67,"sma_120":26.59},{"date":"2025-01-22","open":26.46,"high":26.51,"low":26.35,"close":26.45,"volume":22739,"rsi_14":53.3,"sma_20":26.16,"sma_60":26.67,"sma_120":26.59},{"date":"2025-01-23","open":26.4,"high":26.48,"low":26.27,"close":26.36,"volume":30694,"rsi_14":58.59,"sma_20":26.14,"sma_60":26.67,"sma_120":26.6},{"date":"2025-01-24","open":26.45,"high":26.55,"low":26.25,"close":26.41,"volume":12770,"rsi_14":54.03,"sma_20":26.14,"sma_60":26.66,"sma_120":26.6},{"date":"2025-01-27","open":26.51,"high":26.74,"low":26.46,"close":26.65,"volume":29985,"rsi_14":55.71,"sma_20":26.15,"sma_60":26.66,"sma_120":26.6},{"date":"2025-01-28","open":26.76,"high":26.76,"low":26.34,"close":26.41,"volume":17957,"rsi_14":50.19,"sma_20":26.15,"sma_60":26.66,"sma_120":26.61},{"date":"2025-01-29","open":26.41,"high":26.41,"low":26.19,"close":26.26,"volume":12773,"rsi_14":52.98,"sma_20":26.15,"sma_60":26.65,"sma_120":26.61},{"date":"2025-01-30","open":26.46,"high":26.49,"low":26.2,"close":26.44,"volume":16590,"rsi_14":55.95,"sma_20":26.16,"sma_60":26.65,"sma_120":26.61},{"date":"2025-01-31","open":26.33,"high":26.55,"low":26.01,"close":26.07,"volume":23939,"rsi_14":57.01,"sma_20":26.17,"sma_60":26.63,"sma_120":26.61},{"date":"2025-02-03","open":25.94,"high":26.17,"low":25.94,"close":26.16,"volume":22389,"rsi_14":64.57,"sma_20":26.17,"sma_60":26.62,"sma_120":26.61},{"date":"2025-02-04","open":26.05,"high":26.33,"low":26.05,"close":26.19,"volume":20784,"rsi_14":63.24,"sma_20":26.16,"sma_60":26.61,"sma_120":26.61},{"date":"2025-02-05","open":26.23,"high":26.59,"low":26.23,"close":26.55,"volume":14912,"rsi_14":63.08,"sma_20":26.17,"sma_60":26.6,"sma_120":26.61},{"date":"2025-02-06","open":26.46,"high":26.62,"low":26.27,"close":26.32,"volume":23158,"rsi_14":54.81,"sma_20":26.18,"sma_60":26.59,"sma_120":26.61},{"date":"2025-02-07","open":26.3,"high":26.52,"low":26.22,"close":26.34,"volume":30210,"rsi_14":55.74,"sma_20":26.19,"sma_60":26.57,"sma_120":26.6},{"date":"2025-02-10","open":26.44,"high":26.57,"low":26.3,"close":26.45,"volume":9433,"rsi_14":51.24,"sma_20":26.23,"sma_60":26.56,"sma_120":26.6},{"date":"2025-02-11","open":26.45,"high":26.58,"low":26.4,"close":26.5,"volume":10142,"rsi_14":51.13,"sma_20":26.28,"sma_60":26.55,"sma_120":26.6},{"date":"2025-02-12","open":26.4,"high":26.49,"low":26.12,"close":26.35,"volume":14884,"rsi_14":49.78,"sma_20":26.32,"sma_60":26.53,"sma_120":26.6},{"date":"2025-02-13","open":26.62,"high":26.71,"low":26.22,"close":26.32,"volume":17992,"rsi_14":48.0,"sma_20":26.34,"sma_60":26.52,"sma_120":26.6},{"date":"2025-02-14","open":26.61,"high":26.61,"low":26.35,"close":26.4,"volume":13085,"rsi_14":44.02,"sma_20":26.35,"sma_60":26.51,"sma_120":26.59},{"date":"2025-02-18","open":26.48,"high":26.58,"low":26.23,"close":26.25,"volume":16602,"rsi_14":46.0,"sma_20":26.36,"sma_60":26.5,"sma_120":26.59},{"date":"2025-02-19","open":26.3,"high":26.36,"low":26.15,"close":26.18,"volume":15301,"rsi_14":47.92,"sma_20":26.35,"sma_60":26.49,"sma_120":26.59},{"date":"2025-02-20","open":26.26,"high":26.28,"low":26.11,"close":26.17,"volume":22529,"rsi_14":42.29,"sma_20":26.34,"sma_60":26.48,"sma_120":26.58},{"date":"2025-02-21","open":26.25,"high":26.35,"low":26.15,"close":26.19,"volume":19210,"rsi_14":54.29,"sma_20":26.33,"sma_60":26.47,"sma_120":26.58},{"date":"2025-02-24","open":26.26,"high":26.3,"low":26.2,"close":26.21,"volume":14248,"rsi_14":51.88,"sma_20":26.32,"sma_60":26.45,"sma_120":26.58},{"date":"2025-02-25","open":26.35,"high":26.61,"low":26.27,"close":26.4,"volume":33441,"rsi_14":57.05,"sma_20":26.31,"sma_60":26.44,"sma_120":26.58},{"date":"2025-02-26","open":26.41,"high":26.51,"low":26.15,"close":26.24,"volume":31398,"rsi_14":37.98,"sma_20":26.3,"sma_60":26.43,"sma_120":26.58},{"date":"2025-02-27","open":26.27,"high":26.3,"low":26.17,"close":26.17,"volume":18023,"rsi_14":43.36,"sma_20":26.29,"sma_60":26.42,"sma_120":26.58},{"date":"2025-02-28","open":26.27,"high":26.34,"low":26.18,"close":26.24,"volume":27971,"rsi_14":45.76,"sma_20":26.28,"sma_60":26.4,"sma_120":26.57},{"date":"2025-03-03","open":26.29,"high":26.4,"low":26.21,"close":26.39,"volume":23217,"rsi_14":47.76,"sma_20":26.3,"sma_60":26.39,"sma_120":26.57},{"date":"2025-03-04","open":26.34,"high":26.35,"low":26.23,"close":26.35,"volume":15017,"rsi_14":43.8,"sma_20":26.31,"sma_60":26.38,"sma_120":26.57},{"date":"2025-03-05","open":26.35,"high":26.35,"low":26.23,"close":26.25,"volume":14021,"rsi_14":45.89,"sma_20":26.31,"sma_60":26.36,"sma_120":26.57},{"date":"2025-03-06","open":26.27,"high":26.29,"low":26.13,"close":26.13,"volume":10825,"rsi_14":42.4,"sma_20":26.29,"sma_60":26.34,"sma_120":26.56},{"date":"2025-03-07","open":26.13,"high":26.19,"low":25.94,"close":26.06,"volume":21768,"rsi_14":36.29,"sma_20":26.28,"sma_60":26.32,"sma_120":26.56},{"date":"2025-03-10","open":26.05,"high":26.12,"low":25.89,"close":25.89,"volume":9997,"rsi_14":35.71,"sma_20":26.26,"sma_60":26.3,"sma_120":26.56},{"date":"2025-03-11","open":25.88,"high":25.97,"low":25.81,"close":25.94,"volume":18086,"rsi_14":40.32,"sma_20":26.23,"sma_60":26.27,"sma_120":26.55},{"date":"2025-03-12","open":25.98,"high":26.0,"low":25.81,"close":25.99,"volume":15349,"rsi_14":42.97,"sma_20":26.21,"sma_60":26.25,"sma_120":26.55},{"date":"2025-03-13","open":25.96,"high":26.06,"low":25.9,"close":26.02,"volume":26879,"rsi_14":43.41,"sma_20":26.19,"sma_60":26.23,"sma_120":26.55},{"date":"2025-03-14","open":25.65,"high":25.82,"low":25.65,"close":25.75,"volume":14900,"rsi_14":35.06,"sma_20":26.16,"sma_60":26.23,"sma_120":26.54},{"date":"2025-03-17","open":25.8,"high":25.89,"low":25.78,"close":25.88,"volume":26042,"rsi_14":32.43,"sma_20":26.14,"sma_60":26.22,"sma_120":26.54},{"date":"2025-03-18","open":25.87,"high":25.89,"low":25.77,"close":25.87,"volume":13157,"rsi_14":36.09,"sma_20":26.12,"sma_60":26.21,"sma_120":26.53},{"date":"2025-03-19","open":25.82,"high":25.96,"low":25.81,"close":25.93,"volume":16710,"rsi_14":40.91,"sma_20":26.1,"sma_60":26.2,"sma_120":26.52},{"date":"2025-03-20","open":25.94,"high":25.97,"low":25.72,"close":25.91,"volume":14038,"rsi_14":37.01,"sma_20":26.09,"sma_60":26.2,"sma_120":26.52},{"date":"2025-03-21","open":25.89,"high":25.94,"low":25.81,"close":25.93,"volume":21616,"rsi_14":29.82,"sma_20":26.08,"sma_60":26.18,"sma_120":26.51},{"date":"2025-03-24","open":25.95,"high":25.95,"low":25.83,"close":25.93,"volume":12518,"rsi_14":30.91,"sma_20":26.06,"sma_60":26.17,"sma_120":26.51},{"date":"2025-03-25","open":25.93,"high":25.95,"low":25.85,"close":25.94,"volume":14499,"rsi_14":34.48,"sma_20":26.04,"sma_60":26.17,"sma_120":26.5},{"date":"2025-03-26","open":25.92,"high":26.07,"low":25.75,"close":25.81,"volume":47456,"rsi_14":34.31,"sma_20":26.02,"sma_60":26.16,"sma_120":26.49},{"date":"2025-03-27","open":25.81,"high":25.91,"low":25.7,"close":25.84,"volume":19068,"rsi_14":38.78,"sma_20":26.0,"sma_60":26.15,"sma_120":26.49},{"date":"2025-03-28","open":25.86,"high":26.06,"low":25.55,"close":25.95,"volume":60258,"rsi_14":53.26,"sma_20":25.99,"sma_60":26.15,"sma_120":26.48},{"date":"2025-03-31","open":25.89,"high":26.3,"low":25.84,"close":26.15,"volume":306559,"rsi_14":59.81,"sma_20":25.98,"sma_60":26.15,"sma_120":26.48},{"date":"2025-04-01","open":26.13,"high":26.15,"low":25.94,"close":25.95,"volume":61830,"rsi_14":48.36,"sma_20":25.96,"sma_60":26.15,"sma_120":26.47},{"date":"2025-04-02","open":25.9,"high":26.09,"low":25.9,"close":25.99,"volume":12741,"rsi_14":48.78,"sma_20":25.94,"sma_60":26.14,"sma_120":26.47},{"date":"2025-04-03","open":25.6,"high":25.91,"low":25.6,"close":25.77,"volume":16213,"rsi_14":50.85,"sma_20":25.93,"sma_60":26.13,"sma_120":26.46},{"date":"2025-04-04","open":25.65,"high":25.74,"low":25.25,"close":25.45,"volume":59651,"rsi_14":34.31,"sma_20":25.89,"sma_60":26.12,"sma_120":26.45},{"date":"2025-04-07","open":24.17,"high":25.11,"low":24.17,"close":24.45,"volume":65311,"rsi_14":19.92,"sma_20":25.82,"sma_60":26.09,"sma_120":26.43},{"date":"2025-04-08","open":24.69,"high":25.8,"low":24.69,"close":24.78,"volume":57234,"rsi_14":28.18,"sma_20":25.76,"sma_60":26.07,"sma_120":26.41},{"date":"2025-04-09","open":24.75,"high":25.24,"low":24.63,"close":25.05,"volume":27761,"rsi_14":35.07,"sma_20":25.72,"sma_60":26.07,"sma_120":26.4},{"date":"2025-04-10","open":25.0,"high":25.2,"low":24.74,"close":24.86,"volume":27322,"rsi_14":32.51,"sma_20":25.66,"sma_60":26.06,"sma_120":26.38},{"date":"2025-04-11","open":24.68,"high":24.99,"low":24.6,"close":24.85,"volume":28980,"rsi_14":32.35,"sma_20":25.61,"sma_60":26.04,"sma_120":26.36},{"date":"2025-04-14","open":24.86,"high":25.1,"low":24.86,"close":24.99,"volume":21415,"rsi_14":35.11,"sma_20":25.57,"sma_60":26.02,"sma_120":26.35},{"date":"2025-04-15","open":24.98,"high":25.2,"low":24.92,"close":25.11,"volume":24503,"rsi_14":39.09,"sma_20":25.53,"sma_60":26.0,"sma_120":26.34},{"date":"2025-04-16","open":25.1,"high":25.24,"low":25.03,"close":25.15,"volume":13507,"rsi_14":39.18,"sma_20":25.49,"sma_60":25.98,"sma_120":26.33},{"date":"2025-04-17","open":25.18,"high":25.18,"low":25.11,"close":25.11,"volume":20491,"rsi_14":36.54,"sma_20":25.45,"sma_60":25.96,"sma_120":26.32},{"date":"2025-04-21","open":25.1,"high":25.16,"low":25.0,"close":25.03,"volume":13797,"rsi_14":31.34,"sma_20":25.41,"sma_60":25.94,"sma_120":26.3},{"date":"2025-04-22","open":25.14,"high":25.31,"low":25.13,"close":25.19,"volume":10580,"rsi_14":37.16,"sma_20":25.37,"sma_60":25.92,"sma_120":26.29},{"date":"2025-04-23","open":25.33,"high":25.58,"low":25.28,"close":25.49,"volume":27670,"rsi_14":42.22,"sma_20":25.35,"sma_60":25.9,"sma_120":26.28},{"date":"2025-04-24","open":25.38,"high":25.5,"low":25.38,"close":25.44,"volume":9728,"rsi_14":44.58,"sma_20":25.33,"sma_60":25.88,"sma_120":26.27},{"date":"2025-04-25","open":25.5,"high":25.58,"low":25.4,"close":25.43,"volume":22705,"rsi_14":49.63,"sma_20":25.31,"sma_60":25.87,"sma_120":26.26},{"date":"2025-04-28","open":25.61,"high":25.61,"low":25.28,"close":25.28,"volume":24725,"rsi_14":71.99,"sma_20":25.28,"sma_60":25.85,"sma_120":26.25},{"date":"2025-04-29","open":25.29,"high":25.43,"low":25.28,"close":25.28,"volume":15236,"rsi_14":66.02,"sma_20":25.23,"sma_60":25.84,"sma_120":26.24},{"date":"2025-04-30","open":25.28,"high":25.3,"low":25.11,"close":25.11,"volume":33349,"rsi_14":52.06,"sma_20":25.19,"sma_60":25.82,"sma_120":26.22},{"date":"2025-05-01","open":25.19,"high":25.29,"low":25.0,"close":25.21,"volume":29538,"rsi_14":62.57,"sma_20":25.15,"sma_60":25.8,"sma_120":26.21},{"date":"2025-05-02","open":25.35,"high":25.38,"low":25.1,"close":25.1,"volume":15032,"rsi_14":58.52,"sma_20":25.12,"sma_60":25.78,"sma_120":26.19},{"date":"2025-05-05","open":25.1,"high":25.29,"low":25.04,"close":25.15,"volume":29979,"rsi_14":55.81,"sma_20":25.1,"sma_60":25.76,"sma_120":26.17},{"date":"2025-05-06","open":25.12,"high":25.2,"low":25.07,"close":25.16,"volume":21837,"rsi_14":51.59,"sma_20":25.14,"sma_60":25.74,"sma_120":26.16},{"date":"2025-05-07","open":25.26,"high":25.44,"low":24.97,"close":25.0,"volume":61733,"rsi_14":44.55,"sma_20":25.15,"sma_60":25.72,"sma_120":26.14},{"date":"2025-05-08","open":25.05,"high":25.23,"low":24.92,"close":25.04,"volume":58157,"rsi_14":47.46,"sma_20":25.15,"sma_60":25.69,"sma_120":26.12},{"date":"2025-05-09","open":25.07,"high":25.25,"low":25.02,"close":25.07,"volume":30381,"rsi_14":51.48,"sma_20":25.16,"sma_60":25.67,"sma_120":26.1},{"date":"2025-05-12","open":25.22,"high":25.28,"low":25.07,"close":25.14,"volume":21237,"rsi_14":47.98,"sma_20":25.17,"sma_60":25.65,"sma_120":26.08},{"date":"2025-05-13","open":25.11,"high":25.29,"low":25.11,"close":25.2,"volume":15386,"rsi_14":35.53,"sma_20":25.18,"sma_60":25.63,"sma_120":26.07},{"date":"2025-05-14","open":25.2,"high":25.25,"low":25.1,"close":25.12,"volume":35028,"rsi_14":34.32,"sma_20":25.18,"sma_60":25.61,"sma_120":26.05},{"date":"2025-05-15","open":25.14,"high":25.64,"low":25.14,"close":25.5,"volume":58541,"rsi_14":52.48,"sma_20":25.2,"sma_60":25.6,"sma_120":26.04},{"date":"2025-05-16","open":25.63,"high":25.66,"low":25.48,"close":25.63,"volume":37531,"rsi_14":62.6,"sma_20":25.23,"sma_60":25.59,"sma_120":26.03},{"date":"2025-05-19","open":25.63,"high":25.75,"low":25.53,"close":25.7,"volume":32648,"rsi_14":64.39,"sma_20":25.26,"sma_60":25.58,"sma_120":26.02},{"date":"2025-05-20","open":25.69,"high":25.77,"low":25.58,"close":25.58,"volume":22790,"rsi_14":66.68,"sma_20":25.28,"sma_60":25.57,"sma_120":26.01},{"date":"2025-05-21","open":25.58,"high":25.66,"low":25.32,"close":25.32,"volume":25950,"rsi_14":53.51,"sma_20":25.27,"sma_60":25.55,"sma_120":26.0},{"date":"2025-05-22","open":25.45,"high":25.77,"low":25.31,"close":25.55,"volume":29900,"rsi_14":63.32,"sma_20":25.28,"sma_60":25.54,"sma_120":25.99},{"date":"2025-05-23","open":25.53,"high":25.7,"low":25.51,"close":25.61,"volume":15789,"rsi_14":63.54,"sma_20":25.29,"sma_60":25.53,"sma_120":25.98},{"date":"2025-05-27","open":25.72,"high":25.77,"low":25.61,"close":25.63,"volume":27456,"rsi_14":63.86,"sma_20":25.3,"sma_60":25.52,"sma_120":25.96},{"date":"2025-05-28","open":25.69,"high":25.76,"low":25.37,"close":25.43,"volume":29163,"rsi_14":62.22,"sma_20":25.31,"sma_60":25.51,"sma_120":25.95},{"date":"2025-05-29","open":25.45,"high":25.58,"low":25.4,"close":25.41,"volume":15373,"rsi_14":60.64,"sma_20":25.33,"sma_60":25.49,"sma_120":25.93},{"date":"2025-05-30","open":25.35,"high":25.67,"low":25.35,"close":25.4,"volume":167006,"rsi_14":59.6,"sma_20":25.34,"sma_60":25.48,"sma_120":25.92},{"date":"2025-06-02","open":25.5,"high":25.5,"low":25.37,"close":25.49,"volume":16941,"rsi_14":60.06,"sma_20":25.36,"sma_60":25.47,"sma_120":25.9},{"date":"2025-06-03","open":25.54,"high":25.62,"low":25.42,"close":25.55,"volume":20378,"rsi_14":60.06,"sma_20":25.38,"sma_60":25.46,"sma_120":25.89},{"date":"2025-06-04","open":25.65,"high":26.42,"low":25.61,"close":26.13,"volume":131165,"rsi_14":72.7,"sma_20":25.42,"sma_60":25.46,"sma_120":25.88},{"date":"2025-06-05","open":26.25,"high":26.35,"low":26.1,"close":26.31,"volume":60472,"rsi_14":69.95,"sma_20":25.49,"sma_60":25.47,"sma_120":25.87},{"date":"2025-06-06","open":26.3,"high":26.42,"low":26.26,"close":26.36,"volume":34405,"rsi_14":68.72,"sma_20":25.56,"sma_60":25.47,"sma_120":25.86},{"date":"2025-06-09","open":26.39,"high":26.46,"low":26.3,"close":26.41,"volume":27757,"rsi_14":68.39,"sma_20":25.62,"sma_60":25.48,"sma_120":25.86},{"date":"2025-06-10","open":26.37,"high":26.57,"low":26.31,"close":26.42,"volume":51104,"rsi_14":73.08,"sma_20":25.69,"sma_60":25.49,"sma_120":25.86},{"date":"2025-06-11","open":26.46,"high":26.46,"low":26.22,"close":26.22,"volume":31348,"rsi_14":75.57,"sma_20":25.74,"sma_60":25.5,"sma_120":25.86},{"date":"2025-06-12","open":26.26,"high":26.3,"low":26.16,"close":26.22,"volume":16342,"rsi_14":71.9,"sma_20":25.79,"sma_60":25.5,"sma_120":25.86},{"date":"2025-06-13","open":25.74,"high":25.81,"low":25.6,"close":25.6,"volume":35944,"rsi_14":49.76,"sma_20":25.8,"sma_60":25.5,"sma_120":25.85},{"date":"2025-06-16","open":25.7,"high":25.79,"low":25.55,"close":25.55,"volume":32329,"rsi_14":48.11,"sma_20":25.79,"sma_60":25.49,"sma_120":25.84},{"date":"2025-06-17","open":25.7,"high":25.7,"low":25.5,"close":25.55,"volume":86458,"rsi_14":53.13,"sma_20":25.79,"sma_60":25.49,"sma_120":25.83},{"date":"2025-06-18","open":25.55,"high":25.91,"low":25.54,"close":25.83,"volume":74082,"rsi_14":59.63,"sma_20":25.8,"sma_60":25.48,"sma_120":25.83},{"date":"2025-06-20","open":25.85,"high":25.85,"low":25.62,"close":25.74,"volume":182703,"rsi_14":57.52,"sma_20":25.82,"sma_60":25.48,"sma_120":25.82},{"date":"2025-06-23","open":25.76,"high":25.76,"low":25.66,"close":25.66,"volume":16451,"rsi_14":53.78,"sma_20":25.83,"sma_60":25.48,"sma_120":25.82},{"date":"2025-06-24","open":25.66,"high":25.77,"low":25.65,"close":25.72,"volume":26175,"rsi_14":53.78,"sma_20":25.83,"sma_60":25.48,"sma_120":25.81},{"date":"2025-06-25","open":25.8,"high":25.85,"low":25.66,"close":25.66,"volume":21531,"rsi_14":36.42,"sma_20":25.83,"sma_60":25.47,"sma_120":25.81},{"date":"2025-06-26","open":25.66,"high":26.1,"low":25.66,"close":25.85,"volume":32418,"rsi_14":36.78,"sma_20":25.85,"sma_60":25.47,"sma_120":25.81},{"date":"2025-06-27","open":25.85,"high":25.98,"low":25.72,"close":25.72,"volume":46147,"rsi_14":32.42,"sma_20":25.87,"sma_60":25.46,"sma_120":25.8},{"date":"2025-06-30","open":25.73,"high":26.2,"low":25.58,"close":25.59,"volume":367435,"rsi_14":28.42,"sma_20":25.88,"sma_60":25.46,"sma_120":25.8},{"date":"2025-07-01","open":25.66,"high":26.1,"low":25.66,"close":26.1,"volume":65156,"rsi_14":43.33,"sma_20":25.91,"sma_60":25.46,"sma_120":25.79},{"date":"2025-07-02","open":26.13,"high":26.3,"low":26.07,"close":26.3,"volume":35274,"rsi_14":51.67,"sma_20":25.95,"sma_60":25.48,"sma_120":25.8},{"date":"2025-07-03","open":26.34,"high":26.36,"low":26.2,"close":26.29,"volume":12287,"rsi_14":51.45,"sma_20":25.95,"sma_60":25.51,"sma_120":25.8},{"date":"2025-07-07","open":26.28,"high":26.28,"low":26.1,"close":26.1,"volume":41399,"rsi_14":62.72,"sma_20":25.94,"sma_60":25.53,"sma_120":25.8},{"date":"2025-07-08","open":26.04,"high":26.23,"low":26.02,"close":26.11,"volume":25886,"rsi_14":64.48,"sma_20":25.93,"sma_60":25.55,"sma_120":25.81},{"date":"2025-07-09","open":26.16,"high":26.24,"low":26.03,"close":26.18,"volume":28144,"rsi_14":65.72,"sma_20":25.92,"sma_60":25.57,"sma_120":25.81},{"date":"2025-07-10","open":26.1,"high":26.25,"low":26.03,"close":26.25,"volume":31146,"rsi_14":61.71,"sma_20":25.91,"sma_60":25.59,"sma_120":25.81},{"date":"2025-07-11","open":26.25,"high":26.25,"low":26.04,"close":26.05,"volume":8207,"rsi_14":58.14,"sma_20":25.9,"sma_60":25.61,"sma_120":25.81},{"date":"2025-07-14","open":26.01,"high":26.07,"low":25.93,"close":25.95,"volume":28765,"rsi_14":57.54,"sma_20":25.89,"sma_60":25.62,"sma_120":25.81},{"date":"2025-07-15","open":26.09,"high":26.09,"low":25.92,"close":25.92,"volume":31767,"rsi_14":55.28,"sma_20":25.91,"sma_60":25.64,"sma_120":25.81},{"date":"2025-07-16","open":25.96,"high":26.15,"low":25.9,"close":26.06,"volume":21088,"rsi_14":60.13,"sma_20":25.93,"sma_60":25.65,"sma_120":25.81},{"date":"2025-07-17","open":26.13,"high":26.17,"low":26.07,"close":26.13,"volume":15186,"rsi_14":57.55,"sma_20":25.96,"sma_60":25.67,"sma_120":25.8},{"date":"2025-07-18","open":26.07,"high":26.09,"low":25.88,"close":26.04,"volume":46565,"rsi_14":58.82,"sma_20":25.97,"sma_60":25.68,"sma_120":25.8},{"date":"2025-07-21","open":25.95,"high":26.07,"low":25.95,"close":26.07,"volume":16818,"rsi_14":64.01,"sma_20":25.99,"sma_60":25.69,"sma_120":25.8},{"date":"2025-07-22","open":25.98,"high":26.08,"low":25.95,"close":26.06,"volume":12679,"rsi_14":48.35,"sma_20":26.01,"sma_60":25.7,"sma_120":25.79},{"date":"2025-07-23","open":26.02,"high":26.15,"low":26.0,"close":26.12,"volume":14312,"rsi_14":41.62,"sma_20":26.03,"sma_60":25.72,"sma_120":25.79},{"date":"2025-07-24","open":26.15,"high":26.25,"low":26.02,"close":26.08,"volume":17294,"rsi_14":40.34,"sma_20":26.05,"sma_60":25.73,"sma_120":25.79},{"date":"2025-07-25","open":26.19,"high":26.22,"low":26.0,"close":26.08,"volume":19835,"rsi_14":48.75,"sma_20":26.06,"sma_60":25.74,"sma_120":25.79},{"date":"2025-07-28","open":26.13,"high":26.13,"low":25.96,"close":25.96,"volume":12051,"rsi_14":42.78,"sma_20":26.07,"sma_60":25.76,"sma_120":25.79},{"date":"2025-07-29","open":24.11,"high":24.25,"low":24.03,"close":24.19,"volume":19507,"rsi_14":45.4,"sma_20":26.1,"sma_60":25.77,"sma_120":25.79},{"date":"2025-07-30","open":24.26,"high":24.26,"low":24.09,"close":24.11,"volume":7118,"rsi_14":38.49,"sma_20":26.09,"sma_60":25.79,"sma_120":25.78},{"date":"2025-07-31","open":24.1,"high":24.37,"low":24.1,"close":24.35,"volume":47614,"rsi_14":59.02,"sma_20":26.09,"sma_60":25.8,"sma_120":25.78},{"date":"2025-08-01","open":24.34,"high":24.34,"low":24.17,"close":24.25,"volume":9699,"rsi_14":58.51,"sma_20":26.08,"sma_60":25.82,"sma_120":25.78},{"date":"2025-08-04","open":24.35,"high":24.39,"low":24.26,"close":24.35,"volume":17008,"rsi_14":63.26,"sma_20":26.09,"sma_60":25.84,"sma_120":25.78},{"date":"2025-08-05","open":24.35,"high":24.38,"low":24.35,"close":24.36,"volume":21403,"rsi_14":59.34,"sma_20":26.1,"sma_60":25.86,"sma_120":25.78},{"date":"2025-08-06","open":24.39,"high":24.39,"low":24.24,"close":24.24,"volume":26021,"rsi_14":50.43,"sma_20":26.1,"sma_60":25.88,"sma_120":25.77},{"date":"2025-08-07","open":24.35,"high":24.47,"low":24.26,"close":24.36,"volume":37886,"rsi_14":59.39,"sma_20":26.1,"sma_60":25.9,"sma_120":25.77},{"date":"2025-08-08","open":24.43,"high":24.43,"low":24.35,"close":24.41,"volume":13181,"rsi_14":60.04,"sma_20":26.11,"sma_60":25.92,"sma_120":25.77},{"date":"2025-08-11","open":24.39,"high":24.43,"low":24.35,"close":24.36,"volume":12028,"rsi_14":57.79,"sma_20":26.13,"sma_60":25.94,"sma_120":25.77},{"date":"2025-08-12","open":24.44,"high":24.44,"low":24.35,"close":24.35,"volume":19645,"rsi_14":55.67,"sma_20":26.14,"sma_60":25.95,"sma_120":25.77},{"date":"2025-08-13","open":24.48,"high":24.48,"low":24.31,"close":24.35,"volume":19868,"rsi_14":57.73,"sma_20":26.15,"sma_60":25.96,"sma_120":25.78},{"date":"2025-08-14","open":24.4,"high":24.44,"low":24.35,"close":24.35,"volume":14326,"rsi_14":57.1,"sma_20":26.16,"sma_60":25.97,"sma_120":25.78},{"date":"2025-08-15","open":24.45,"high":24.45,"low":24.25,"close":24.38,"volume":17964,"rsi_14":64.61,"sma_20":26.17,"sma_60":25.98,"sma_120":25.78},{"date":"2025-08-18","open":24.44,"high":24.44,"low":24.26,"close":24.31,"volume":16164,"rsi_14":56.09,"sma_20":26.18,"sma_60":26.0,"sma_120":25.77},{"date":"2025-08-19","open":24.39,"high":24.5,"low":24.35,"close":24.41,"volume":20760,"rsi_14":64.79,"sma_20":26.19,"sma_60":26.01,"sma_120":25.78},{"date":"2025-08-20","open":24.44,"high":24.5,"low":24.3,"close":24.4,"volume":41252,"rsi_14":52.98,"sma_20":26.2,"sma_60":26.02,"sma_120":25.78},{"date":"2025-08-21","open":24.38,"high":24.4,"low":24.22,"close":24.26,"volume":12426,"rsi_14":50.57,"sma_20":26.2,"sma_60":26.03,"sma_120":25.78},{"date":"2025-08-22","open":24.33,"high":24.36,"low":24.23,"close":24.28,"volume":18783,"rsi_14":45.62,"sma_20":26.21,"sma_60":26.04,"sma_120":25.77},{"date":"2025-08-25","open":24.35,"high":24.47,"low":24.22,"close":24.3,"volume":14702,"rsi_14":45.62,"sma_20":26.22,"sma_60":26.05,"sma_120":25.77},{"date":"2025-08-26","open":24.25,"high":24.31,"low":24.21,"close":24.23,"volume":8959,"rsi_14":49.32,"sma_20":26.22,"sma_60":26.07,"sma_120":25.77},{"date":"2025-08-27","open":24.3,"high":24.35,"low":24.21,"close":24.21,"volume":7563,"rsi_14":36.72,"sma_20":26.23,"sma_60":26.08,"sma_120":25.77},{"date":"2025-08-28","open":24.29,"high":24.37,"low":24.14,"close":24.14,"volume":10193,"rsi_14":28.03,"sma_20":26.22,"sma_60":26.08,"sma_120":25.77},{"date":"2025-08-29","open":24.15,"high":24.18,"low":23.94,"close":24.01,"volume":62670,"rsi_14":24.95,"sma_20":26.2,"sma_60":26.08,"sma_120":25.77},{"date":"2025-09-02","open":24.01,"high":24.11,"low":24.01,"close":24.09,"volume":16751,"rsi_14":33.13,"sma_20":26.19,"sma_60":26.08,"sma_120":25.77},{"date":"2025-09-03","open":24.14,"high":24.4,"low":24.1,"close":24.38,"volume":22602,"rsi_14":51.32,"sma_20":26.19,"sma_60":26.07,"sma_120":25.77},{"date":"2025-09-04","open":24.38,"high":24.38,"low":24.23,"close":24.38,"volume":12043,"rsi_14":51.77,"sma_20":26.2,"sma_60":26.07,"sma_120":25.78},{"date":"2025-09-05","open":24.4,"high":24.48,"low":24.3,"close":24.44,"volume":15506,"rsi_14":52.81,"sma_20":26.2,"sma_60":26.07,"sma_120":25.78},{"date":"2025-09-08","open":24.44,"high":24.53,"low":24.29,"close":24.44,"volume":43916,"rsi_14":56.48,"sma_20":26.21,"sma_60":26.07,"sma_120":25.79},{"date":"2025-09-09","open":24.38,"high":24.53,"low":24.33,"close":24.41,"volume":7695,"rsi_14":50.0,"sma_20":26.21,"sma_60":26.07,"sma_120":25.79},{"date":"2025-09-10","open":24.47,"high":24.49,"low":24.39,"close":24.41,"volume":10112,"rsi_14":50.51,"sma_20":26.21,"sma_60":26.09,"sma_120":25.79},{"date":"2025-09-11","open":24.44,"high":24.53,"low":24.43,"close":24.52,"volume":12902,"rsi_14":64.58,"sma_20":26.22,"sma_60":26.1,"sma_120":25.8},{"date":"2025-09-12","open":24.49,"high":24.6,"low":24.48,"close":24.6,"volume":10359,"rsi_14":66.99,"sma_20":26.23,"sma_60":26.12,"sma_120":25.8},{"date":"2025-09-15","open":24.6,"high":24.97,"low":24.6,"close":24.76,"volume":16286,"rsi_14":50.38,"sma_20":26.23,"sma_60":26.12,"sma_120":25.8},{"date":"2025-09-16","open":24.82,"high":25.0,"low":24.59,"close":24.81,"volume":17196,"rsi_14":55.13,"sma_20":26.23,"sma_60":26.13,"sma_120":25.81},{"date":"2025-09-17","open":24.87,"high":24.88,"low":24.74,"close":24.8,"volume":23443,"rsi_14":56.2,"sma_20":26.23,"sma_60":26.14,"sma_120":25.81},{"date":"2025-09-18","open":24.86,"high":24.86,"low":24.64,"close":24.69,"volume":17491,"rsi_14":54.1,"sma_20":26.22,"sma_60":26.15,"sma_120":25.81},{"date":"2025-09-19","open":24.77,"high":24.82,"low":24.6,"close":24.77,"volume":8065,"rsi_14":62.89,"sma_20":26.22,"sma_60":26.16,"sma_120":25.82},{"date":"2025-09-22","open":24.63,"high":24.85,"low":24.51,"close":24.85,"volume":13901,"rsi_14":62.89,"sma_20":26.23,"sma_60":26.17,"sma_120":25.82},{"date":"2025-09-23","open":24.78,"high":24.78,"low":24.62,"close":24.65,"volume":18344,"rsi_14":41.95,"sma_20":26.23,"sma_60":26.17,"sma_120":25.82},{"date":"2025-09-24","open":24.62,"high":24.82,"low":24.56,"close":24.61,"volume":13891,"rsi_14":40.23,"sma_20":26.22,"sma_60":26.18,"sma_120":25.82},{"date":"2025-09-25","open":24.67,"high":25.1,"low":24.56,"close":24.56,"volume":36016,"rsi_14":35.65,"sma_20":26.22,"sma_60":26.18,"sma_120":25.82},{"date":"2025-09-26","open":24.75,"high":24.84,"low":24.59,"close":24.67,"volume":54063,"rsi_14":41.42,"sma_20":26.22,"sma_60":26.18,"sma_120":25.83},{"date":"2025-09-29","open":24.68,"high":24.92,"low":24.65,"close":24.85,"volume":31462,"rsi_14":49.67,"sma_20":26.24,"sma_60":26.18,"sma_120":25.84},{"date":"2025-09-30","open":24.88,"high":24.88,"low":24.65,"close":24.65,"volume":68972,"rsi_14":43.57,"sma_20":26.25,"sma_60":26.18,"sma_120":25.85},{"date":"2025-10-01","open":24.61,"high":24.76,"low":24.61,"close":24.63,"volume":28460,"rsi_14":38.82,"sma_20":26.24,"sma_60":26.18,"sma_120":25.86},{"date":"2025-10-02","open":24.7,"high":24.74,"low":24.57,"close":24.6,"volume":15782,"rsi_14":34.29,"sma_20":26.23,"sma_60":26.17,"sma_120":25.87},{"date":"2025-10-03","open":24.6,"high":24.75,"low":24.59,"close":24.62,"volume":26621,"rsi_14":44.49,"sma_20":26.21,"sma_60":26.17,"sma_120":25.88},{"date":"2025-10-06","open":24.68,"high":24.78,"low":24.59,"close":24.62,"volume":16448,"rsi_14":41.97,"sma_20":26.2,"sma_60":26.17,"sma_120":25.89},{"date":"2025-10-07","open":24.69,"high":24.79,"low":24.61,"close":24.64,"volume":8640,"rsi_14":42.82,"sma_20":26.19,"sma_60":26.17,"sma_120":25.9},{"date":"2025-10-08","open":24.67,"high":24.84,"low":24.59,"close":24.59,"volume":26805,"rsi_14":45.25,"sma_20":26.17,"sma_60":26.18,"sma_120":25.91},{"date":"2025-10-09","open":24.64,"high":24.79,"low":24.49,"close":24.59,"volume":21230,"rsi_14":41.19,"sma_20":26.15,"sma_60":26.17,"sma_120":25.91},{"date":"2025-10-10","open":24.62,"high":24.81,"low":24.46,"close":24.47,"volume":22837,"rsi_14":31.96,"sma_20":26.12,"sma_60":26.17,"sma_120":25.92},{"date":"2025-10-13","open":24.55,"high":24.72,"low":24.5,"close":24.58,"volume":11469,"rsi_14":46.03,"sma_20":26.11,"sma_60":26.17,"sma_120":25.93},{"date":"2025-10-14","open":24.5,"high":24.6,"low":24.43,"close":24.47,"volume":32405,"rsi_14":43.46,"sma_20":26.09,"sma_60":26.17,"sma_120":25.93},{"date":"2025-10-15","open":24.56,"high":24.77,"low":24.38,"close":24.46,"volume":31166,"rsi_14":45.14,"sma_20":26.07,"sma_60":26.17,"sma_120":25.93},{"date":"2025-10-16","open":24.5,"high":24.55,"low":24.46,"close":24.47,"volume":9980,"rsi_14":38.57,"sma_20":26.06,"sma_60":26.16,"sma_120":25.94},{"date":"2025-10-17","open":24.56,"high":24.56,"low":24.4,"close":24.42,"volume":27403,"rsi_14":20.83,"sma_20":26.04,"sma_60":26.16,"sma_120":25.94},{"date":"2025-10-20","open":24.48,"high":24.56,"low":24.43,"close":24.5,"volume":13605,"rsi_14":38.03,"sma_20":26.03,"sma_60":26.16,"sma_120":25.95},{"date":"2025-10-21","open":24.54,"high":24.59,"low":24.45,"close":24.45,"volume":12540,"rsi_14":36.4,"sma_20":26.02,"sma_60":26.15,"sma_120":25.96},{"date":"2025-10-22","open":24.51,"high":24.55,"low":24.41,"close":24.45,"volume":12177,"rsi_14":38.03,"sma_20":26.01,"sma_60":26.15,"sma_120":25.96},{"date":"2025-10-23","open":24.5,"high":24.5,"low":24.38,"close":24.39,"volume":21249,"rsi_14":32.1,"sma_20":26.0,"sma_60":26.15,"sma_120":25.97},{"date":"2025-10-24","open":24.43,"high":24.49,"low":24.38,"close":24.43,"volume":25476,"rsi_14":35.78,"sma_20":25.99,"sma_60":26.14,"sma_120":25.97},{"date":"2025-10-27","open":24.48,"high":24.48,"low":24.38,"close":24.38,"volume":19054,"rsi_14":32.29,"sma_20":25.96,"sma_60":26.14,"sma_120":25.98},{"date":"2025-10-28","open":24.42,"high":24.45,"low":24.37,"close":24.42,"volume":16750,"rsi_14":38.64,"sma_20":25.95,"sma_60":26.13,"sma_120":25.99},{"date":"2025-10-29","open":24.42,"high":24.48,"low":24.38,"close":24.38,"volume":25193,"rsi_14":36.45,"sma_20":25.93,"sma_60":26.12,"sma_120":25.99},{"date":"2025-10-30","open":24.43,"high":24.46,"low":24.32,"close":24.32,"volume":18297,"rsi_14":39.36,"sma_20":25.92,"sma_60":26.12,"sma_120":26.0},{"date":"2025-10-31","open":24.39,"high":24.39,"low":24.12,"close":24.25,"volume":50914,"rsi_14":25.76,"sma_20":25.9,"sma_60":26.11,"sma_120":26.0},{"date":"2025-11-03","open":24.32,"high":24.32,"low":24.19,"close":24.23,"volume":13505,"rsi_14":29.43,"sma_20":25.88,"sma_60":26.09,"sma_120":26.01},{"date":"2025-11-04","open":24.16,"high":24.35,"low":24.13,"close":24.28,"volume":29298,"rsi_14":36.04,"sma_20":25.86,"sma_60":26.08,"sma_120":26.01},{"date":"2025-11-05","open":24.31,"high":24.45,"low":24.31,"close":24.38,"volume":17471,"rsi_14":43.52,"sma_20":25.85,"sma_60":26.08,"sma_120":26.01},{"date":"2025-11-06","open":24.44,"high":24.51,"low":24.38,"close":24.5,"volume":17190,"rsi_14":55.34,"sma_20":25.84,"sma_60":26.07,"sma_120":26.02},{"date":"2025-11-07","open":24.54,"high":24.54,"low":24.37,"close":24.47,"volume":15331,"rsi_14":48.08,"sma_20":25.84,"sma_60":26.07,"sma_120":26.02},{"date":"2025-11-10","open":24.52,"high":24.56,"low":24.29,"close":24.46,"volume":60948,"rsi_14":50.67,"sma_20":25.84,"sma_60":26.06,"sma_120":26.02},{"date":"2025-11-11","open":24.46,"high":24.46,"low":24.28,"close":24.34,"volume":43453,"rsi_14":43.62,"sma_20":25.83,"sma_60":26.05,"sma_120":26.02},{"date":"2025-11-12","open":24.36,"high":24.39,"low":24.28,"close":24.29,"volume":22348,"rsi_14":44.13,"sma_20":25.82,"sma_60":26.04,"sma_120":26.03},{"date":"2025-11-13","open":24.33,"high":24.33,"low":24.19,"close":24.21,"volume":25447,"rsi_14":37.25,"sma_20":25.81,"sma_60":26.03,"sma_120":26.03},{"date":"2025-11-14","open":24.26,"high":24.27,"low":24.19,"close":24.21,"volume":15939,"rsi_14":39.44,"sma_20":25.8,"sma_60":26.02,"sma_120":26.03},{"date":"2025-11-17","open":24.28,"high":24.28,"low":24.06,"close":24.09,"volume":34983,"rsi_14":30.98,"sma_20":25.78,"sma_60":26.01,"sma_120":26.03},{"date":"2025-11-18","open":24.12,"high":24.32,"low":24.04,"close":24.09,"volume":43334,"rsi_14":32.58,"sma_20":25.76,"sma_60":26.0,"sma_120":26.03},{"date":"2025-11-19","open":24.16,"high":24.21,"low":24.05,"close":24.14,"volume":41110,"rsi_14":39.33,"sma_20":25.74,"sma_60":25.99,"sma_120":26.03},{"date":"2025-11-20","open":24.2,"high":24.23,"low":23.93,"close":24.1,"volume":43435,"rsi_14":40.7,"sma_20":25.72,"sma_60":25.98,"sma_120":26.03},{"date":"2025-11-21","open":24.08,"high":24.18,"low":24.02,"close":24.08,"volume":22433,"rsi_14":40.7,"sma_20":25.71,"sma_60":25.97,"sma_120":26.03},{"date":"2025-11-24","open":24.15,"high":24.24,"low":24.09,"close":24.11,"volume":31488,"rsi_14":39.31,"sma_20":25.69,"sma_60":25.97,"sma_120":26.02},{"date":"2025-11-25","open":24.19,"high":24.26,"low":24.11,"close":24.23,"volume":34349,"rsi_14":40.7,"sma_20":25.68,"sma_60":25.96,"sma_120":26.02},{"date":"2025-11-26","open":24.29,"high":24.4,"low":24.19,"close":24.35,"volume":18056,"rsi_14":40.7,"sma_20":25.68,"sma_60":25.95,"sma_120":26.01},{"date":"2025-11-28","open":24.4,"high":24.4,"low":24.23,"close":24.24,"volume":13687,"rsi_14":36.84,"sma_20":25.68,"sma_60":25.94,"sma_120":26.01},{"date":"2025-12-01","open":24.24,"high":24.32,"low":24.14,"close":24.26,"volume":27611,"rsi_14":38.54,"sma_20":25.68,"sma_60":25.93,"sma_120":26.0},{"date":"2025-12-02","open":24.33,"high":24.64,"low":24.27,"close":24.63,"volume":77589,"rsi_14":62.6,"sma_20":25.7,"sma_60":25.92,"sma_120":26.0},{"date":"2025-12-03","open":24.64,"high":24.75,"low":24.61,"close":24.65,"volume":50607,"rsi_14":65.83,"sma_20":25.72,"sma_60":25.92,"sma_120":26.0},{"date":"2025-12-04","open":24.73,"high":24.79,"low":24.45,"close":24.76,"volume":30336,"rsi_14":73.77,"sma_20":25.74,"sma_60":25.92,"sma_120":26.0},{"date":"2025-12-05","open":24.82,"high":24.88,"low":24.54,"close":24.69,"volume":36870,"rsi_14":69.77,"sma_20":25.75,"sma_60":25.91,"sma_120":26.01},{"date":"2025-12-08","open":24.73,"high":24.79,"low":24.64,"close":24.65,"volume":16548,"rsi_14":75.0,"sma_20":25.76,"sma_60":25.91,"sma_120":26.01},{"date":"2025-12-09","open":24.72,"high":24.78,"low":24.53,"close":24.55,"volume":19594,"rsi_14":68.7,"sma_20":25.76,"sma_60":25.9,"sma_120":26.01},{"date":"2025-12-10","open":24.56,"high":24.75,"low":24.52,"close":24.54,"volume":29173,"rsi_14":66.67,"sma_20":25.77,"sma_60":25.9,"sma_120":26.02},{"date":"2025-12-11","open":24.6,"high":24.65,"low":24.48,"close":24.49,"volume":31964,"rsi_14":66.67,"sma_20":25.78,"sma_60":25.89,"sma_120":26.02},{"date":"2025-12-12","open":24.43,"high":24.55,"low":24.42,"close":24.43,"volume":25603,"rsi_14":64.12,"sma_20":25.79,"sma_60":25.89,"sma_120":26.02},{"date":"2025-12-15","open":24.58,"high":24.65,"low":24.5,"close":24.65,"volume":43708,"rsi_14":52.63,"sma_20":25.79,"sma_60":25.88,"sma_120":26.02},{"date":"2025-12-16","open":24.68,"high":24.82,"low":24.62,"close":24.82,"volume":29810,"rsi_14":54.43,"sma_20":25.81,"sma_60":25.87,"sma_120":26.02},{"date":"2025-12-17","open":24.72,"high":25.07,"low":24.7,"close":24.99,"volume":55707,"rsi_14":55.83,"sma_20":25.83,"sma_60":25.87,"sma_120":26.02},{"date":"2025-12-18","open":25.1,"high":25.1,"low":24.98,"close":25.04,"volume":42736,"rsi_14":61.54,"sma_20":25.85,"sma_60":25.87,"sma_120":26.02},{"date":"2025-12-19","open":24.92,"high":25.06,"low":24.78,"close":24.9,"volume":47345,"rsi_14":55.62,"sma_20":25.87,"sma_60":25.86,"sma_120":26.02},{"date":"2025-12-22","open":24.9,"high":25.07,"low":24.86,"close":25.02,"volume":19199,"rsi_14":47.18,"sma_20":25.9,"sma_60":25.86,"sma_120":26.02},{"date":"2025-12-23","open":25.06,"high":25.06,"low":24.77,"close":24.79,"volume":25217,"rsi_14":39.63,"sma_20":25.91,"sma_60":25.85,"sma_120":26.02},{"date":"2025-12-24","open":24.79,"high":24.98,"low":24.77,"close":24.98,"volume":15536,"rsi_14":42.77,"sma_20":25.92,"sma_60":25.85,"sma_120":26.01},{"date":"2025-12-26","open":24.98,"high":24.99,"low":24.8,"close":24.88,"volume":25674,"rsi_14":41.81,"sma_20":25.93,"sma_60":25.85,"sma_120":26.01},{"date":"2025-12-29","open":24.87,"high":24.96,"low":24.83,"close":24.87,"volume":23802,"rsi_14":42.53,"sma_20":25.94,"sma_60":25.84,"sma_120":26.01},{"date":"2025-12-30","open":24.83,"high":24.91,"low":24.75,"close":24.76,"volume":21859,"rsi_14":42.53,"sma_20":25.94,"sma_60":25.84,"sma_120":26.0},{"date":"2025-12-31","open":24.77,"high":24.94,"low":24.71,"close":24.72,"volume":42461,"rsi_14":41.81,"sma_20":25.92,"sma_60":25.83,"sma_120":26.0},{"date":"2026-01-02","open":24.81,"high":24.81,"low":24.73,"close":24.78,"volume":21161,"rsi_14":44.94,"sma_20":25.9,"sma_60":25.83,"sma_120":26.0},{"date":"2026-01-05","open":24.85,"high":24.85,"low":24.71,"close":24.73,"volume":17569,"rsi_14":45.45,"sma_20":25.88,"sma_60":25.82,"sma_120":26.0},{"date":"2026-01-06","open":24.78,"high":24.78,"low":24.64,"close":24.72,"volume":32261,"rsi_14":52.29,"sma_20":25.85,"sma_60":25.82,"sma_120":26.0},{"date":"2026-01-07","open":24.76,"high":24.76,"low":24.67,"close":24.68,"volume":14514,"rsi_14":44.6,"sma_20":25.83,"sma_60":25.81,"sma_120":25.99},{"date":"2026-01-08","open":24.72,"high":24.76,"low":24.67,"close":24.67,"volume":19335,"rsi_14":36.07,"sma_20":25.81,"sma_60":25.8,"sma_120":25.99},{"date":"2026-01-09","open":24.72,"high":24.79,"low":24.67,"close":24.76,"volume":32637,"rsi_14":38.58,"sma_20":25.8,"sma_60":25.8,"sma_120":25.98},{"date":"2026-01-12","open":24.76,"high":24.94,"low":24.73,"close":24.93,"volume":30213,"rsi_14":51.16,"sma_20":25.8,"sma_60":25.8,"sma_120":25.98},{"date":"2026-01-13","open":24.93,"high":25.02,"low":24.73,"close":24.83,"volume":35879,"rsi_14":42.06,"sma_20":25.8,"sma_60":25.8,"sma_120":25.98},{"date":"2026-01-14","open":24.77,"high":25.02,"low":24.77,"close":24.95,"volume":65022,"rsi_14":57.02,"sma_20":25.81,"sma_60":25.8,"sma_120":25.98},{"date":"2026-01-15","open":25.02,"high":25.02,"low":24.89,"close":24.99,"volume":17074,"rsi_14":50.51,"sma_20":25.82,"sma_60":25.8,"sma_120":25.98},{"date":"2026-01-16","open":25.02,"high":25.02,"low":24.91,"close":24.92,"volume":14258,"rsi_14":52.08,"sma_20":25.82,"sma_60":25.8,"sma_120":25.98},{"date":"2026-01-20","open":24.9,"high":24.95,"low":24.78,"close":24.94,"volume":22335,"rsi_14":53.61,"sma_20":25.81,"sma_60":25.8,"sma_120":25.98},{"date":"2026-01-21","open":24.98,"high":24.98,"low":24.81,"close":24.84,"volume":18016,"rsi_14":54.17,"sma_20":25.81,"sma_60":25.8,"sma_120":25.97},{"date":"2026-01-22","open":24.84,"high":24.97,"low":24.84,"close":24.87,"volume":48351,"rsi_14":57.89,"sma_20":25.8,"sma_60":25.8,"sma_120":25.97},{"date":"2026-01-23","open":24.88,"high":25.0,"low":24.86,"close":24.98,"volume":41921,"rsi_14":60.0,"sma_20":25.81,"sma_60":25.8,"sma_120":25.97},{"date":"2026-01-26","open":25.0,"high":25.0,"low":24.84,"close":24.85,"volume":21000,"rsi_14":55.56,"sma_20":25.8,"sma_60":25.8,"sma_120":25.97},{"date":"2026-01-27","open":24.86,"high":24.92,"low":24.73,"close":24.77,"volume":23528,"rsi_14":52.63,"sma_20":25.8,"sma_60":25.8,"sma_120":25.96},{"date":"2026-01-28","open":24.92,"high":24.92,"low":24.73,"close":24.78,"volume":12806,"rsi_14":54.95,"sma_20":25.79,"sma_60":25.8,"sma_120":25.96},{"date":"2026-01-29","open":24.78,"high":24.81,"low":24.69,"close":24.69,"volume":15392,"rsi_14":50.83,"sma_20":25.79,"sma_60":25.8,"sma_120":25.95},{"date":"2026-01-30","open":24.69,"high":24.89,"low":24.69,"close":24.89,"volume":36225,"rsi_14":54.96,"sma_20":25.8,"sma_60":25.8,"sma_120":25.95},{"date":"2026-02-02","open":24.88,"high":24.98,"low":24.82,"close":24.91,"volume":21633,"rsi_14":49.14,"sma_20":25.8,"sma_60":25.81,"sma_120":25.95},{"date":"2026-02-03","open":24.95,"high":24.97,"low":24.81,"close":24.94,"volume":25062,"rsi_14":55.05,"sma_20":25.81,"sma_60":25.81,"sma_120":25.94},{"date":"2026-02-04","open":24.96,"high":24.98,"low":24.77,"close":24.95,"volume":18703,"rsi_14":50.0,"sma_20":25.83,"sma_60":25.81,"sma_120":25.94},{"date":"2026-02-05","open":24.92,"high":24.96,"low":24.78,"close":24.79,"volume":24648,"rsi_14":40.37,"sma_20":25.83,"sma_60":25.81,"sma_120":25.94},{"date":"2026-02-06","open":24.91,"high":24.96,"low":24.79,"close":24.83,"volume":25134,"rsi_14":45.71,"sma_20":25.84,"sma_60":25.8,"sma_120":25.93},{"date":"2026-02-09","open":24.85,"high":24.91,"low":24.75,"close":24.78,"volume":21488,"rsi_14":50.0,"sma_20":25.8,"sma_60":25.8,"sma_120":25.97},{"date":"2026-02-10","open":24.83,"high":24.88,"low":24.75,"close":24.81,"volume":22746,"rsi_14":54.17,"sma_20":25.79,"sma_60":25.8,"sma_120":25.96},{"date":"2026-02-11","open":24.82,"high":24.94,"low":24.82,"close":24.93,"volume":15329,"rsi_14":52.94,"sma_20":25.84,"sma_60":25.81,"sma_120":25.92},{"date":"2026-02-12","open":24.86,"high":24.96,"low":24.82,"close":24.86,"volume":29197,"rsi_14":57.58,"sma_20":25.79,"sma_60":25.8,"sma_120":25.96},{"date":"2026-02-13","open":24.9,"high":24.98,"low":24.87,"close":24.94,"volume":16740,"rsi_14":63.29,"sma_20":25.79,"sma_60":25.8,"sma_120":25.96},{"date":"2026-02-17","open":24.97,"high":25.07,"low":24.87,"close":25.06,"volume":42946,"rsi_14":64.02,"sma_20":25.84,"sma_60":25.83,"sma_120":25.91},{"date":"2026-02-18","open":25.05,"high":25.11,"low":24.98,"close":25.07,"volume":34281,"rsi_14":64.02,"sma_20":25.85,"sma_60":25.84,"sma_120":25.91},{"date":"2026-02-19","open":25.02,"high":25.09,"low":25.02,"close":25.08,"volume":13264,"rsi_14":70.92,"sma_20":25.86,"sma_60":25.85,"sma_120":25.91},{"date":"2026-02-20","open":25.08,"high":25.1,"low":24.98,"close":24.98,"volume":11853,"rsi_14":65.09,"sma_20":25.8,"sma_60":25.81,"sma_120":25.96},{"date":"2026-02-23","open":25.01,"high":25.03,"low":24.93,"close":24.98,"volume":10187,"rsi_14":61.46,"sma_20":25.82,"sma_60":25.81,"sma_120":25.95},{"date":"2026-02-24","open":24.93,"high":24.93,"low":24.77,"close":24.85,"volume":24854,"rsi_14":45.65,"sma_20":25.82,"sma_60":25.81,"sma_120":25.95},{"date":"2026-02-25","open":24.89,"high":24.93,"low":24.73,"close":24.77,"volume":57442,"rsi_14":46.67,"sma_20":25.82,"sma_60":25.81,"sma_120":25.94},{"date":"2026-02-26","open":24.75,"high":24.8,"low":24.65,"close":24.66,"volume":79733,"rsi_14":33.33,"sma_20":25.82,"sma_60":25.81,"sma_120":25.94},{"date":"2026-02-27","open":24.64,"high":24.72,"low":24.41,"close":24.72,"volume":139859,"rsi_14":34.07,"sma_20":25.82,"sma_60":25.8,"sma_120":25.93},{"date":"2026-03-02","open":24.64,"high":24.67,"low":24.56,"close":24.58,"volume":154680,"rsi_14":40.45,"sma_20":25.85,"sma_60":25.85,"sma_120":25.89},{"date":"2026-03-03","open":24.47,"high":24.51,"low":24.12,"close":24.22,"volume":289606,"rsi_14":28.82,"sma_20":25.81,"sma_60":25.84,"sma_120":25.88},{"date":"2026-03-04","open":24.25,"high":24.41,"low":23.96,"close":24.38,"volume":307655,"rsi_14":32.61,"sma_20":25.76,"sma_60":25.78,"sma_120":25.91},{"date":"2026-03-05","open":24.39,"high":24.57,"low":24.38,"close":24.46,"volume":220539,"rsi_14":34.97,"sma_20":25.74,"sma_60":25.78,"sma_120":25.9},{"date":"2026-03-06","open":24.46,"high":24.48,"low":24.28,"close":24.45,"volume":101856,"rsi_14":37.04,"sma_20":25.72,"sma_60":25.77,"sma_120":25.9},{"date":"2026-03-09","open":24.17,"high":24.41,"low":24.12,"close":24.36,"volume":151847,"rsi_14":23.36,"sma_20":25.71,"sma_60":25.79,"sma_120":25.85},{"date":"2026-03-10","open":24.41,"high":24.64,"low":24.31,"close":24.57,"volume":37992,"rsi_14":33.54,"sma_20":25.7,"sma_60":25.78,"sma_120":25.84},{"date":"2026-03-11","open":24.61,"high":24.63,"low":24.49,"close":24.57,"volume":74973,"rsi_14":33.12,"sma_20":25.69,"sma_60":25.77,"sma_120":25.83},{"date":"2026-03-13","open":24.66,"high":24.77,"low":24.34,"close":24.4,"volume":87260,"rsi_14":24.53,"sma_20":25.6,"sma_60":25.76,"sma_120":25.87},{"date":"2026-03-16","open":24.54,"high":24.62,"low":24.46,"close":24.56,"volume":76343,"rsi_14":29.82,"sma_20":25.6,"sma_60":25.75,"sma_120":25.81},{"date":"2026-03-17","open":24.62,"high":24.79,"low":24.61,"close":24.71,"volume":39349,"rsi_14":36.09,"sma_20":25.56,"sma_60":25.74,"sma_120":25.8},{"date":"2026-03-18","open":24.55,"high":24.76,"low":24.55,"close":24.63,"volume":49014,"rsi_14":36.09,"sma_20":25.51,"sma_60":25.72,"sma_120":25.8},{"date":"2026-03-19","open":24.52,"high":24.66,"low":24.51,"close":24.53,"volume":34523,"rsi_14":36.4,"sma_20":25.45,"sma_60":25.72,"sma_120":25.84},{"date":"2026-03-20","open":24.54,"high":24.62,"low":24.24,"close":24.53,"volume":72332,"rsi_14":34.68,"sma_20":25.41,"sma_60":25.69,"sma_120":25.78},{"date":"2026-03-23","open":24.55,"high":24.79,"low":24.53,"close":24.55,"volume":41584,"rsi_14":37.62,"sma_20":25.36,"sma_60":25.68,"sma_120":25.77},{"date":"2026-03-24","open":24.43,"high":24.73,"low":24.38,"close":24.53,"volume":53502,"rsi_14":45.14,"sma_20":25.31,"sma_60":25.68,"sma_120":25.8},{"date":"2026-03-25","open":24.68,"high":24.81,"low":24.54,"close":24.56,"volume":18171,"rsi_14":40.74,"sma_20":25.27,"sma_60":25.67,"sma_120":25.79},{"date":"2026-03-26","open":24.62,"high":24.69,"low":24.43,"close":24.51,"volume":76355,"rsi_14":36.48,"sma_20":25.24,"sma_60":25.65,"sma_120":25.78},{"date":"2026-03-27","open":24.55,"high":24.6,"low":24.38,"close":24.39,"volume":68215,"rsi_14":34.12,"sma_20":25.2,"sma_60":25.62,"sma_120":25.77},{"date":"2026-03-30","open":24.46,"high":24.65,"low":24.41,"close":24.46,"volume":26000,"rsi_14":38.69,"sma_20":25.16,"sma_60":25.6,"sma_120":25.76},{"date":"2026-03-31","open":24.45,"high":24.67,"low":24.33,"close":24.39,"volume":189576,"rsi_14":28.1,"sma_20":25.13,"sma_60":25.59,"sma_120":25.74},{"date":"2026-04-01","open":24.41,"high":24.54,"low":24.31,"close":24.31,"volume":48451,"rsi_14":26.71,"sma_20":25.11,"sma_60":25.57,"sma_120":25.73},{"date":"2026-04-02","open":24.19,"high":24.47,"low":24.19,"close":24.34,"volume":44056,"rsi_14":46.94,"sma_20":25.08,"sma_60":25.55,"sma_120":25.72},{"date":"2026-04-06","open":24.32,"high":24.37,"low":24.19,"close":24.24,"volume":119410,"rsi_14":32.61,"sma_20":25.05,"sma_60":25.53,"sma_120":25.71},{"date":"2026-04-07","open":24.19,"high":24.24,"low":23.81,"close":24.12,"volume":107870,"rsi_14":16.67,"sma_20":25.01,"sma_60":25.51,"sma_120":25.69},{"date":"2026-04-08","open":24.25,"high":24.53,"low":24.22,"close":24.23,"volume":103137,"rsi_14":27.96,"sma_20":24.97,"sma_60":25.49,"sma_120":25.68},{"date":"2026-04-09","open":24.16,"high":24.35,"low":24.09,"close":24.26,"volume":66072,"rsi_14":34.48,"sma_20":24.93,"sma_60":25.47,"sma_120":25.67},{"date":"2026-04-10","open":24.25,"high":24.57,"low":24.15,"close":24.28,"volume":78153,"rsi_14":35.96,"sma_20":24.9,"sma_60":25.45,"sma_120":25.66},{"date":"2026-04-13","open":24.31,"high":24.42,"low":24.21,"close":24.34,"volume":62556,"rsi_14":38.71,"sma_20":24.89,"sma_60":25.43,"sma_120":25.65},{"date":"2026-04-14","open":24.31,"high":24.49,"low":24.31,"close":24.46,"volume":85426,"rsi_14":46.6,"sma_20":24.89,"sma_60":25.42,"sma_120":25.64},{"date":"2026-04-15","open":24.52,"high":24.68,"low":24.43,"close":24.45,"volume":46527,"rsi_14":44.55,"sma_20":24.87,"sma_60":25.4,"sma_120":25.63},{"date":"2026-04-16","open":24.47,"high":24.56,"low":24.43,"close":24.43,"volume":33866,"rsi_14":45.92,"sma_20":24.86,"sma_60":25.38,"sma_120":25.62},{"date":"2026-04-17","open":24.49,"high":24.58,"low":24.43,"close":24.54,"volume":47673,"rsi_14":57.73,"sma_20":24.87,"sma_60":25.37,"sma_120":25.61},{"date":"2026-04-20","open":24.53,"high":24.6,"low":24.2,"close":24.24,"volume":222847,"rsi_14":40.5,"sma_20":24.85,"sma_60":25.35,"sma_120":25.6},{"date":"2026-04-21","open":24.26,"high":24.43,"low":24.19,"close":24.33,"volume":151916,"rsi_14":47.58,"sma_20":24.84,"sma_60":25.33,"sma_120":25.59},{"date":"2026-04-22","open":24.39,"high":24.52,"low":24.28,"close":24.5,"volume":25741,"rsi_14":57.14,"sma_20":24.84,"sma_60":25.32,"sma_120":25.58},{"date":"2026-04-23","open":24.43,"high":24.63,"low":24.36,"close":24.59,"volume":53023,"rsi_14":58.99,"sma_20":24.84,"sma_60":25.31,"sma_120":25.57},{"date":"2026-04-24","open":24.5,"high":24.64,"low":24.5,"close":24.58,"volume":32721,"rsi_14":63.08,"sma_20":24.84,"sma_60":25.3,"sma_120":25.56},{"date":"2026-04-27","open":24.64,"high":24.73,"low":24.53,"close":24.73,"volume":26419,"rsi_14":73.48,"sma_20":24.86,"sma_60":25.29,"sma_120":25.55},{"date":"2026-04-28","open":24.66,"high":24.79,"low":24.66,"close":24.79,"volume":64408,"rsi_14":72.66,"sma_20":24.88,"sma_60":25.29,"sma_120":25.55},{"date":"2026-04-29","open":24.71,"high":24.79,"low":24.67,"close":24.79,"volume":30214,"rsi_14":71.77,"sma_20":24.9,"sma_60":25.28,"sma_120":25.54},{"date":"2026-04-30","open":24.79,"high":25.07,"low":24.74,"close":25.07,"volume":52410,"rsi_14":76.67,"sma_20":24.94,"sma_60":25.28,"sma_120":25.54},{"date":"2026-05-01","open":25.04,"high":25.16,"low":25.0,"close":25.06,"volume":25596,"rsi_14":75.17,"sma_20":24.97,"sma_60":25.27,"sma_120":25.54},{"date":"2026-05-04","open":24.96,"high":25.04,"low":24.86,"close":25.02,"volume":24419,"rsi_14":70.8,"sma_20":25.01,"sma_60":25.27,"sma_120":25.53},{"date":"2026-05-05","open":24.95,"high":25.08,"low":24.95,"close":25.02,"volume":32184,"rsi_14":71.32,"sma_20":25.06,"sma_60":25.26,"sma_120":25.53},{"date":"2026-05-06","open":25.11,"high":25.16,"low":24.89,"close":24.94,"volume":37628,"rsi_14":68.31,"sma_20":25.09,"sma_60":25.25,"sma_120":25.53},{"date":"2026-05-07","open":24.94,"high":25.05,"low":24.92,"close":24.92,"volume":22410,"rsi_14":64.66,"sma_20":25.13,"sma_60":25.24,"sma_120":25.52},{"date":"2026-05-08","open":25.07,"high":25.08,"low":24.92,"close":25.02,"volume":32688,"rsi_14":85.71,"sma_20":25.16,"sma_60":25.24,"sma_120":25.52},{"date":"2026-05-11","open":24.93,"high":25.13,"low":24.93,"close":25.04,"volume":19561,"rsi_14":84.62,"sma_20":25.2,"sma_60":25.23,"sma_120":25.52},{"date":"2026-05-12","open":24.97,"high":25.08,"low":24.93,"close":25.01,"volume":16887,"rsi_14":78.89,"sma_20":25.23,"sma_60":25.22,"sma_120":25.51},{"date":"2026-05-13","open":24.99,"high":25.01,"low":24.88,"close":24.96,"volume":18867,"rsi_14":71.68,"sma_20":25.25,"sma_60":25.22,"sma_120":25.51},{"date":"2026-05-14","open":24.94,"high":25.12,"low":24.91,"close":25.0,"volume":323910,"rsi_14":73.89,"sma_20":25.28,"sma_60":25.21,"sma_120":25.51},{"date":"2026-05-15","open":24.86,"high":24.98,"low":24.86,"close":24.98,"volume":62763,"rsi_14":66.88,"sma_20":25.31,"sma_60":25.21,"sma_120":25.5},{"date":"2026-05-18","open":24.93,"high":25.02,"low":24.92,"close":24.94,"volume":26234,"rsi_14":60.14,"sma_20":25.34,"sma_60":25.2,"sma_120":25.5},{"date":"2026-05-19","open":24.97,"high":25.01,"low":24.92,"close":25.01,"volume":36268,"rsi_14":63.58,"sma_20":25.38,"sma_60":25.19,"sma_120":25.5},{"date":"2026-05-20","open":25.01,"high":25.03,"low":24.89,"close":24.99,"volume":20885,"rsi_14":42.73,"sma_20":25.4,"sma_60":25.18,"sma_120":25.5},{"date":"2026-05-21","open":24.99,"high":25.02,"low":24.92,"close":24.96,"volume":20779,"rsi_14":40.87,"sma_20":25.42,"sma_60":25.18,"sma_120":25.5},{"date":"2026-05-22","open":24.93,"high":25.08,"low":24.93,"close":25.0,"volume":19449,"rsi_14":48.28,"sma_20":25.44,"sma_60":25.17,"sma_120":25.49},{"date":"2026-05-26","open":24.94,"high":25.11,"low":24.9,"close":25.11,"volume":273254,"rsi_14":56.52,"sma_20":25.46,"sma_60":25.17,"sma_120":25.49},{"date":"2026-05-27","open":25.05,"high":25.12,"low":25.02,"close":25.12,"volume":12470,"rsi_14":64.52,"sma_20":25.48,"sma_60":25.17,"sma_120":25.49},{"date":"2026-05-28","open":25.12,"high":25.16,"low":25.05,"close":25.06,"volume":16625,"rsi_14":60.61,"sma_20":25.49,"sma_60":25.17,"sma_120":25.48},{"date":"2026-05-29","open":25.05,"high":25.13,"low":25.03,"close":25.03,"volume":187091,"rsi_14":50.85,"sma_20":25.49,"sma_60":25.18,"sma_120":25.48},{"date":"2026-06-01","open":25.07,"high":25.13,"low":25.07,"close":25.13,"volume":12622,"rsi_14":56.72,"sma_20":25.49,"sma_60":25.18,"sma_120":25.48},{"date":"2026-06-02","open":25.04,"high":25.1,"low":24.98,"close":25.04,"volume":14659,"rsi_14":52.05,"sma_20":25.49,"sma_60":25.18,"sma_120":25.48},{"date":"2026-06-03","open":24.94,"high":25.05,"low":24.94,"close":25.02,"volume":12558,"rsi_14":54.68,"sma_20":25.49,"sma_60":25.19,"sma_120":25.48},{"date":"2026-06-04","open":24.94,"high":25.11,"low":24.91,"close":25.0,"volume":6894,"rsi_14":50.0,"sma_20":25.5,"sma_60":25.19,"sma_120":25.48},{"date":"2026-06-05","open":24.97,"high":25.06,"low":24.97,"close":25.02,"volume":15181,"rsi_14":52.99,"sma_20":25.5,"sma_60":25.19,"sma_120":25.48},{"date":"2026-06-08","open":25.04,"high":25.05,"low":24.98,"close":25.03,"volume":13379,"rsi_14":57.36,"sma_20":25.5,"sma_60":25.19,"sma_120":25.48},{"date":"2026-06-09","open":25.07,"high":25.07,"low":25.02,"close":25.03,"volume":6809,"rsi_14":51.72,"sma_20":25.5,"sma_60":25.2,"sma_120":25.48},{"date":"2026-06-10","open":24.98,"high":25.08,"low":24.95,"close":25.07,"volume":36560,"rsi_14":56.67,"sma_20":25.5,"sma_60":25.21,"sma_120":25.48},{"date":"2026-06-11","open":24.99,"high":25.1,"low":24.96,"close":25.1,"volume":28069,"rsi_14":62.18,"sma_20":25.51,"sma_60":25.21,"sma_120":25.48},{"date":"2026-06-12","open":25.05,"high":25.15,"low":25.04,"close":25.12,"volume":48582,"rsi_14":60.53,"sma_20":25.52,"sma_60":25.22,"sma_120":25.48},{"date":"2026-06-15","open":25.16,"high":25.31,"low":25.16,"close":25.25,"volume":56111,"rsi_14":29.01,"sma_20":25.51,"sma_60":25.23,"sma_120":25.47},{"date":"2026-06-16","open":25.32,"high":25.32,"low":25.15,"close":25.19,"volume":18316,"rsi_14":26.16,"sma_20":25.5,"sma_60":25.23,"sma_120":25.47},{"date":"2026-06-17","open":25.16,"high":25.32,"low":25.16,"close":25.16,"volume":10098,"rsi_14":27.11,"sma_20":25.48,"sma_60":25.23,"sma_120":25.47},{"date":"2026-06-18","open":25.18,"high":25.31,"low":25.15,"close":25.17,"volume":12385,"rsi_14":29.01,"sma_20":25.46,"sma_60":25.23,"sma_120":25.46},{"date":"2026-06-22","open":25.17,"high":25.29,"low":24.94,"close":24.95,"volume":36993,"rsi_14":14.52,"sma_20":25.44,"sma_60":25.23,"sma_120":25.45},{"date":"2026-06-23","open":24.92,"high":25.19,"low":24.92,"close":25.0,"volume":23230,"rsi_14":20.79,"sma_20":25.42,"sma_60":25.23,"sma_120":25.44},{"date":"2026-06-24","open":25.05,"high":25.11,"low":24.93,"close":25.0,"volume":28788,"rsi_14":21.26,"sma_20":25.39,"sma_60":25.24,"sma_120":25.43},{"date":"2026-06-25","open":25.12,"high":25.12,"low":24.92,"close":24.95,"volume":31182,"rsi_14":20.56,"sma_20":25.35,"sma_60":25.24,"sma_120":25.42},{"date":"2026-06-26","open":24.92,"high":25.06,"low":24.9,"close":24.92,"volume":27804,"rsi_14":18.13,"sma_20":25.32,"sma_60":25.24,"sma_120":25.41},{"date":"2026-06-29","open":24.95,"high":25.05,"low":24.92,"close":25.0,"volume":33326,"rsi_14":23.59,"sma_20":25.3,"sma_60":25.24,"sma_120":25.4},{"date":"2026-06-30","open":25.0,"high":25.11,"low":24.88,"close":25.01,"volume":148083,"rsi_14":24.49,"sma_20":25.27,"sma_60":25.24,"sma_120":25.4},{"date":"2026-07-01","open":24.95,"high":25.15,"low":24.95,"close":25.09,"volume":9707,"rsi_14":27.09,"sma_20":25.25,"sma_60":25.25,"sma_120":25.39},{"date":"2026-07-02","open":25.02,"high":25.07,"low":25.0,"close":25.04,"volume":11782,"rsi_14":23.88,"sma_20":25.22,"sma_60":25.26,"sma_120":25.38},{"date":"2026-07-06","open":25.16,"high":25.21,"low":25.03,"close":25.19,"volume":27840,"rsi_14":32.2,"sma_20":25.21,"sma_60":25.27,"sma_120":25.38},{"date":"2026-07-07","open":25.19,"high":25.3,"low":25.14,"close":25.29,"volume":20319,"rsi_14":52.22,"sma_20":25.2,"sma_60":25.28,"sma_120":25.37},{"date":"2026-07-08","open":25.18,"high":25.2,"low":25.0,"close":25.04,"volume":35158,"rsi_14":43.13,"sma_20":25.17,"sma_60":25.28,"sma_120":25.37},{"date":"2026-07-09","open":25.01,"high":25.28,"low":25.01,"close":25.26,"volume":15253,"rsi_14":53.9,"sma_20":25.16,"sma_60":25.29,"sma_120":25.36},{"date":"2026-07-10","open":25.21,"high":25.43,"low":25.2,"close":25.24,"volume":24893,"rsi_14":52.71,"sma_20":25.15,"sma_60":25.29,"sma_120":25.35},{"date":"2026-07-13","open":25.3,"high":25.42,"low":25.2,"close":25.36,"volume":41754,"rsi_14":67.2,"sma_20":25.14,"sma_60":25.3,"sma_120":25.35},{"date":"2026-07-14","open":25.44,"high":25.44,"low":25.33,"close":25.36,"volume":15971,"rsi_14":65.77,"sma_20":25.12,"sma_60":25.31,"sma_120":25.35},{"date":"2026-07-15","open":25.35,"high":25.46,"low":25.35,"close":25.38,"volume":16907,"rsi_14":66.36,"sma_20":25.13,"sma_60":25.31,"sma_120":25.34},{"date":"2026-07-16","open":25.37,"high":25.41,"low":25.37,"close":25.41,"volume":25117,"rsi_14":70.15,"sma_20":25.14,"sma_60":25.33,"sma_120":25.34},{"date":"2026-07-17","open":25.37,"high":25.44,"low":25.22,"close":25.37,"volume":44971,"rsi_14":69.54,"sma_20":25.15,"sma_60":25.34,"sma_120":25.34},{"date":"2026-07-20","open":25.27,"high":25.48,"low":25.24,"close":25.24,"volume":37003,"rsi_14":59.99,"sma_20":25.15,"sma_60":25.34,"sma_120":25.33},{"date":"2026-07-21","open":25.25,"high":25.27,"low":25.02,"close":25.14,"volume":37815,"rsi_14":55.03,"sma_20":25.16,"sma_60":25.34,"sma_120":25.33},{"date":"2026-07-22","open":25.11,"high":25.21,"low":25.11,"close":25.16,"volume":8075,"rsi_14":53.03,"sma_20":25.17,"sma_60":25.34,"sma_120":25.32},{"date":"2026-07-23","open":25.11,"high":25.12,"low":25.01,"close":25.08,"volume":20873,"rsi_14":51.4,"sma_20":25.18,"sma_60":25.34,"sma_120":25.32},{"date":"2026-07-24","open":25.04,"high":25.21,"low":25.04,"close":25.07,"volume":31257,"rsi_14":44.74,"sma_20":25.18,"sma_60":25.34,"sma_120":25.31},{"date":"2026-07-27","open":25.12,"high":25.19,"low":25.05,"close":25.15,"volume":24338,"rsi_14":43.75,"sma_20":25.19,"sma_60":25.34,"sma_120":25.31},{"date":"2026-07-28","open":25.21,"high":25.3,"low":25.1,"close":25.29,"volume":24316,"rsi_14":62.19,"sma_20":25.21,"sma_60":25.33,"sma_120":25.3},{"date":"2026-07-29","open":25.29,"high":25.29,"low":25.15,"close":25.22,"volume":23390,"rsi_14":47.65,"sma_20":25.22,"sma_60":25.33,"sma_120":25.3},{"date":"2026-07-30","open":25.2,"high":25.25,"low":25.15,"close":25.24,"volume":22063,"rsi_14":50.0,"sma_20":25.23,"sma_60":25.32,"sma_120":25.29},{"date":"2026-07-31","open":25.2,"high":25.3,"low":25.12,"close":25.12,"volume":73413,"rsi_14":35.88,"sma_20":25.23,"sma_60":25.32,"sma_120":25.29},{"date":"2026-08-03","open":25.14,"high":25.28,"low":25.12,"close":25.28,"volume":16864,"rsi_14":46.04,"sma_20":25.23,"sma_60":25.31,"sma_120":25.29},{"date":"2026-08-04","open":25.28,"high":25.29,"low":25.14,"close":25.25,"volume":29835,"rsi_14":43.62,"sma_20":25.23,"sma_60":25.31,"sma_120":25.28},{"date":"2026-08-05","open":25.19,"high":25.29,"low":25.13,"close":25.13,"volume":17878,"rsi_14":37.39,"sma_20":25.24,"sma_60":25.3,"sma_120":25.28},{"date":"2026-08-06","open":25.13,"high":25.23,"low":25.13,"close":25.18,"volume":24409,"rsi_14":41.52,"sma_20":25.23,"sma_60":25.3,"sma_120":25.27},{"date":"2026-08-07","open":25.18,"high":25.28,"low":25.15,"close":25.28,"volume":23294,"rsi_14":51.83,"sma_20":25.24,"sma_60":25.3,"sma_120":25.27},{"date":"2026-08-10","open":25.29,"high":25.29,"low":25.18,"close":25.27,"volume":21570,"rsi_14":56.5,"sma_20":25.23,"sma_60":25.29,"sma_120":25.26},{"date":"2026-08-11","open":25.19,"high":25.42,"low":25.19,"close":25.26,"volume":32135,"rsi_14":55.05,"sma_20":25.23,"sma_60":25.29,"sma_120":25.25},{"date":"2026-08-12","open":25.26,"high":25.34,"low":25.25,"close":25.29,"volume":27159,"rsi_14":61.17,"sma_20":25.22,"sma_60":25.29,"sma_120":25.25},{"date":"2026-08-13","open":25.29,"high":25.44,"low":25.28,"close":25.29,"volume":50386,"rsi_14":61.83,"sma_20":25.22,"sma_60":25.28,"sma_120":25.24},{"date":"2026-08-14","open":25.3,"high":25.36,"low":25.26,"close":25.33,"volume":19770,"rsi_14":60.11,"sma_20":25.21,"sma_60":25.28,"sma_120":25.24},{"date":"2026-08-17","open":25.4,"high":25.4,"low":25.27,"close":25.29,"volume":153543,"rsi_14":50.21,"sma_20":25.22,"sma_60":25.28,"sma_120":25.23},{"date":"2026-08-18","open":25.22,"high":25.33,"low":25.2,"close":25.29,"volume":21615,"rsi_14":55.07,"sma_20":25.22,"sma_60":25.28,"sma_120":25.23},{"date":"2026-08-19","open":25.29,"high":25.32,"low":25.26,"close":25.28,"volume":28200,"rsi_14":52.66,"sma_20":25.23,"sma_60":25.27,"sma_120":25.22},{"date":"2026-08-20","open":25.28,"high":25.32,"low":25.23,"close":25.25,"volume":33555,"rsi_14":60.11,"sma_20":25.24,"sma_60":25.27,"sma_120":25.22},{"date":"2026-08-21","open":25.27,"high":25.27,"low":25.2,"close":25.23,"volume":46389,"rsi_14":45.03,"sma_20":25.25,"sma_60":25.26,"sma_120":25.22},{"date":"2026-08-24","open":25.23,"high":25.29,"low":25.21,"close":25.21,"volume":48493,"rsi_14":45.94,"sma_20":25.25,"sma_60":25.26,"sma_120":25.21},{"date":"2026-08-25","open":25.29,"high":25.34,"low":25.24,"close":25.25,"volume":134071,"rsi_14":64.53,"sma_20":25.25,"sma_60":25.25,"sma_120":25.21},{"date":"2026-08-26","open":25.25,"high":25.34,"low":25.25,"close":25.27,"volume":16167,"rsi_14":61.85,"sma_20":25.25,"sma_60":25.25,"sma_120":25.21},{"date":"2026-08-27","open":25.25,"high":25.32,"low":25.2,"close":25.2,"volume":28748,"rsi_14":38.73,"sma_20":25.25,"sma_60":25.24,"sma_120":25.21},{"date":"2026-08-28","open":25.23,"high":25.28,"low":25.2,"close":25.25,"volume":22576,"rsi_14":47.34,"sma_20":25.25,"sma_60":25.24,"sma_120":25.21},{"date":"2026-08-31","open":25.33,"high":25.33,"low":25.21,"close":25.27,"volume":71435,"rsi_14":51.23,"sma_20":25.25,"sma_60":25.23,"sma_120":25.21},{"date":"2026-09-01","open":25.26,"high":25.33,"low":25.17,"close":25.24,"volume":25491,"rsi_14":43.83,"sma_20":25.25,"sma_60":25.23,"sma_120":25.21},{"date":"2026-09-02","open":25.21,"high":25.3,"low":25.17,"close":25.28,"volume":29064,"rsi_14":48.88,"sma_20":25.26,"sma_60":25.22,"sma_120":25.21},{"date":"2026-09-03","open":25.23,"high":25.31,"low":25.23,"close":25.26,"volume":40699,"rsi_14":41.76,"sma_20":25.26,"sma_60":25.22,"sma_120":25.21},{"date":"2026-09-04","open":25.26,"high":25.33,"low":25.25,"close":25.28,"volume":33786,"rsi_14":48.96,"sma_20":25.26,"sma_60":25.22,"sma_120":25.21},{"date":"2026-09-08","open":25.29,"high":25.35,"low":25.22,"close":25.23,"volume":29221,"rsi_14":42.74,"sma_20":25.26,"sma_60":25.21,"sma_120":25.21},{"date":"2026-09-09","open":25.23,"high":25.32,"low":25.17,"close":25.23,"volume":33308,"rsi_14":44.32,"sma_20":25.26,"sma_60":25.2,"sma_120":25.21},{"date":"2026-09-10","open":25.16,"high":25.31,"low":25.16,"close":25.28,"volume":32200,"rsi_14":53.32,"sma_20":25.26,"sma_60":25.2,"sma_120":25.22},{"date":"2026-09-11","open":25.29,"high":25.29,"low":25.25,"close":25.27,"volume":46069,"rsi_14":54.52,"sma_20":25.26,"sma_60":25.21,"sma_120":25.22},{"date":"2026-09-14","open":25.22,"high":25.3,"low":25.16,"close":25.19,"volume":77327,"rsi_14":48.01,"sma_20":25.25,"sma_60":25.21,"sma_120":25.22},{"date":"2026-09-15","open":24.8,"high":24.96,"low":24.8,"close":24.87,"volume":190546,"rsi_14":25.7,"sma_20":25.23,"sma_60":25.2,"sma_120":25.22},{"date":"2026-09-16","open":24.88,"high":25.05,"low":24.88,"close":24.93,"volume":20201,"rsi_14":29.66,"sma_20":25.21,"sma_60":25.2,"sma_120":25.22},{"date":"2026-09-17","open":24.93,"high":25.01,"low":24.92,"close":24.96,"volume":25585,"rsi_14":34.62,"sma_20":25.2,"sma_60":25.2,"sma_120":25.22},{"date":"2026-09-18","open":24.96,"high":25.04,"low":24.96,"close":25.0,"volume":10985,"rsi_14":33.85,"sma_20":25.19,"sma_60":25.2,"sma_120":25.22},{"date":"2026-09-21","open":25.0,"high":25.16,"low":24.96,"close":25.03,"volume":26074,"rsi_14":34.62,"sma_20":25.18,"sma_60":25.2,"sma_120":25.22},{"date":"2026-09-22","open":25.03,"high":25.09,"low":24.99,"close":24.99,"volume":96091,"rsi_14":34.18,"sma_20":25.16,"sma_60":25.2,"sma_120":25.22},{"date":"2026-09-23","open":24.99,"high":25.06,"low":24.95,"close":24.95,"volume":46261,"rsi_14":29.11,"sma_20":25.15,"sma_60":25.2,"sma_120":25.22},{"date":"2026-09-24","open":24.98,"high":25.1,"low":24.84,"close":25.0,"volume":47156,"rsi_14":34.15,"sma_20":25.14,"sma_60":25.2,"sma_120":25.22},{"date":"2026-09-25","open":25.0,"high":25.05,"low":24.86,"close":24.95,"volume":33008,"rsi_14":30.59,"sma_20":25.12,"sma_60":25.2,"sma_120":25.22},{"date":"2026-09-28","open":24.95,"high":24.97,"low":24.53,"close":24.77,"volume":90679,"rsi_14":26.53,"sma_20":25.1,"sma_60":25.19,"sma_120":25.23},{"date":"2026-09-29","open":24.75,"high":25.01,"low":24.61,"close":24.82,"volume":75451,"rsi_14":30.1,"sma_20":25.08,"sma_60":25.19,"sma_120":25.23},{"date":"2026-09-30","open":24.95,"high":24.96,"low":24.56,"close":24.62,"volume":138729,"rsi_14":22.03,"sma_20":25.05,"sma_60":25.18,"sma_120":25.23},{"date":"2026-10-01","open":24.59,"high":24.72,"low":24.45,"close":24.46,"volume":96899,"rsi_14":19.55,"sma_20":25.0,"sma_60":25.17,"sma_120":25.22},{"date":"2026-10-02","open":24.56,"high":24.73,"low":24.41,"close":24.63,"volume":103407,"rsi_14":30.28,"sma_20":24.97,"sma_60":25.16,"sma_120":25.22},{"date":"2026-10-05","open":24.55,"high":24.64,"low":24.46,"close":24.6,"volume":66727,"rsi_14":38.05,"sma_20":24.94,"sma_60":25.15,"sma_120":25.22},{"date":"2026-10-06","open":24.56,"high":24.73,"low":24.56,"close":24.68,"volume":44558,"rsi_14":38.86,"sma_20":24.91,"sma_60":25.14,"sma_120":25.22},{"date":"2026-10-07","open":24.58,"high":24.75,"low":24.58,"close":24.67,"volume":41454,"rsi_14":37.17,"sma_20":24.88,"sma_60":25.12,"sma_120":25.22},{"date":"2026-10-08","open":24.68,"high":24.82,"low":24.68,"close":24.76,"volume":40401,"rsi_14":39.83,"sma_20":24.86,"sma_60":25.11,"sma_120":25.21},{"date":"2026-10-09","open":24.73,"high":24.88,"low":24.73,"close":24.8,"volume":26855,"rsi_14":40.34,"sma_20":24.83,"sma_60":25.1,"sma_120":25.21},{"date":"2026-10-12","open":24.77,"high":24.88,"low":24.76,"close":24.79,"volume":23485,"rsi_14":41.38,"sma_20":24.81,"sma_60":25.09,"sma_120":25.21},{"date":"2026-10-13","open":24.89,"high":24.93,"low":24.8,"close":24.85,"volume":86581,"rsi_14":45.76,"sma_20":24.81,"sma_60":25.09,"sma_120":25.21},{"date":"2026-10-14","open":24.73,"high":24.85,"low":24.65,"close":24.7,"volume":57444,"rsi_14":38.28,"sma_20":24.8,"sma_60":25.08,"sma_120":25.21},{"date":"2026-10-15","open":24.84,"high":24.89,"low":24.65,"close":24.71,"volume":97491,"rsi_14":40.32,"sma_20":24.79,"sma_60":25.07,"sma_120":25.21},{"date":"2026-10-16","open":24.61,"high":24.8,"low":24.41,"close":24.41,"volume":103331,"rsi_14":36.76,"sma_20":24.76,"sma_60":25.06,"sma_120":25.2},{"date":"2026-10-19","open":24.45,"high":24.61,"low":24.35,"close":24.46,"volume":83069,"rsi_14":36.76,"sma_20":24.73,"sma_60":25.05,"sma_120":25.19},{"date":"2026-10-20","open":24.47,"high":24.68,"low":24.45,"close":24.45,"volume":44236,"rsi_14":42.74,"sma_20":24.7,"sma_60":25.04,"sma_120":25.19},{"date":"2026-10-21","open":24.45,"high":24.68,"low":24.45,"close":24.58,"volume":37152,"rsi_14":55.26,"sma_20":24.69,"sma_60":25.03,"sma_120":25.18}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"insufficient_data","insufficient_data":true,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"ATH-P-E","phase":"above-fold","symbol_resolved":true}