{"status":"ok","report":{"price_analysis":{"current":23.38,"change_1d":-0.2,"change_7d":0.0,"change_30d":-1.4,"high_30d":24.018,"low_30d":22.72,"position_in_range":51.0,"support":22.85,"resistance":23.89},"summary":"AUB-P-A(AUB-P-A)은 None 섹터 US 시장 종목입니다. 현재가 $23.38, 전일 대비 -0.2%, 30일 -1.4%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"펀더멘탈 데이터가 부족합니다.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":null,"roe":null,"eps":null,"revenue":null,"operating_income":null,"net_income":null,"market_cap":null,"profit_margin":null,"roa":null,"operating_margin":null,"gross_margin":null,"debt_ratio":null,"total_assets":null,"total_equity":null,"total_debt":null,"eps_basis":null},"technical":{"analysis":"RSI(14) 54.8로 중립 구간입니다. MACD(-0.13)가 시그널선(-0.20)을 상회합니다(골든크로스). SMA20 23, SMA60 24 — 혼조세입니다. 볼린저밴드 23~24 (현재 위치 75%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 55","rsi_14":54.766444232602446,"macd":-0.12942143515607896,"macd_signal":-0.20215101304184704,"sma_20":23.199055,"sma_60":23.91768666666667,"bb_upper":23.564180498835675,"bb_lower":22.833929501164327,"atr_14":0.3276714285714285},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"밸류에이션 데이터 부족","metrics":[]},"growth":{"grade":"C","percentile":null,"summary":"성장성 데이터 부족","metrics":[]},"profitability":{"grade":"C","percentile":null,"summary":"수익성 데이터 부족","metrics":[]},"momentum":{"grade":"C","percentile":57,"summary":"RSI 55","metrics":[{"name":"RSI (14)","value":54.8,"unit":"","percentile":55,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-1.4,"unit":"%","percentile":45,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"investment_grade":{"valuation":{"grade":"C","reason":"밸류에이션 데이터 부족"},"growth":{"grade":"C","reason":"성장성 데이터 부족"},"profitability":{"grade":"C","reason":"수익성 데이터 부족"},"momentum":{"grade":"C","reason":"RSI 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":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":null,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":null,"pbr_5y_low":null,"pbr_5y_avg":null,"pbr_percentile":null,"per_5y_median":null,"pbr_5y_median":null,"history":[],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":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":"2026-10-23T22:10:04.697641+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-21"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"technical":{"status":"available","as_of":"2026-10-21"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-21"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-21"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":23.38,"change_pct":-0.17,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-06-03","close":25.15},{"date":"2020-06-04","close":25.14},{"date":"2020-06-05","close":25.0},{"date":"2020-06-08","close":24.98},{"date":"2020-06-09","close":25.0},{"date":"2020-06-10","close":24.95},{"date":"2020-06-11","close":24.3},{"date":"2020-06-12","close":24.41},{"date":"2020-06-15","close":24.47},{"date":"2020-06-16","close":24.68},{"date":"2020-06-17","close":24.42},{"date":"2020-06-18","close":24.3},{"date":"2020-06-19","close":24.2},{"date":"2020-06-22","close":24.435},{"date":"2020-06-23","close":24.73},{"date":"2020-06-24","close":24.7},{"date":"2020-06-25","close":24.9},{"date":"2020-06-26","close":24.81},{"date":"2020-06-29","close":24.77},{"date":"2020-06-30","close":24.95},{"date":"2020-07-01","close":24.94},{"date":"2020-07-02","close":24.825},{"date":"2020-07-06","close":24.8},{"date":"2020-07-07","close":24.84},{"date":"2020-07-08","close":24.88},{"date":"2020-07-09","close":24.935},{"date":"2020-07-10","close":24.85},{"date":"2020-07-13","close":24.9},{"date":"2020-07-14","close":24.94},{"date":"2020-07-15","close":24.87},{"date":"2020-07-16","close":24.89},{"date":"2020-07-17","close":24.95},{"date":"2020-07-20","close":25.0},{"date":"2020-07-21","close":24.995},{"date":"2020-07-22","close":25.04},{"date":"2020-07-23","close":25.15},{"date":"2020-07-24","close":25.1},{"date":"2020-07-27","close":25.21},{"date":"2020-07-28","close":25.3692},{"date":"2020-07-29","close":25.5},{"date":"2020-07-30","close":25.3},{"date":"2020-07-31","close":25.39},{"date":"2020-08-03","close":25.48},{"date":"2020-08-04","close":25.45},{"date":"2020-08-05","close":25.635},{"date":"2020-08-06","close":25.69},{"date":"2020-08-07","close":25.87},{"date":"2020-08-10","close":25.9},{"date":"2020-08-11","close":25.77},{"date":"2020-08-12","close":25.9272},{"date":"2020-08-13","close":25.6},{"date":"2020-08-14","close":25.76},{"date":"2020-08-17","close":25.72},{"date":"2020-08-18","close":25.8655},{"date":"2020-08-19","close":25.91},{"date":"2020-08-20","close":25.97},{"date":"2020-08-21","close":26.0},{"date":"2020-08-24","close":26.15},{"date":"2020-08-25","close":26.13},{"date":"2020-08-26","close":26.2},{"date":"2020-08-27","close":26.05},{"date":"2020-08-28","close":26.19},{"date":"2020-08-31","close":26.24},{"date":"2020-09-01","close":26.44},{"date":"2020-09-02","close":26.3},{"date":"2020-09-03","close":26.1},{"date":"2020-09-04","close":26.33},{"date":"2020-09-08","close":26.13},{"date":"2020-09-09","close":26.39},{"date":"2020-09-10","close":26.5},{"date":"2020-09-11","close":26.3},{"date":"2020-09-14","close":26.28},{"date":"2020-09-15","close":26.28},{"date":"2020-09-16","close":26.35},{"date":"2020-09-17","close":26.29},{"date":"2020-09-18","close":26.4},{"date":"2020-09-21","close":26.3},{"date":"2020-09-22","close":26.4},{"date":"2020-09-23","close":26.42},{"date":"2020-09-24","close":26.3186},{"date":"2020-09-25","close":26.32},{"date":"2020-09-28","close":26.35},{"date":"2020-09-29","close":26.48},{"date":"2020-09-30","close":26.27},{"date":"2020-10-01","close":26.48},{"date":"2020-10-02","close":26.32},{"date":"2020-10-05","close":26.27},{"date":"2020-10-06","close":26.45},{"date":"2020-10-07","close":26.5},{"date":"2020-10-08","close":26.87},{"date":"2020-10-09","close":26.5},{"date":"2020-10-12","close":26.57},{"date":"2020-10-13","close":26.64},{"date":"2020-10-14","close":26.71},{"date":"2020-10-15","close":26.7},{"date":"2020-10-16","close":26.55},{"date":"2020-10-19","close":26.64},{"date":"2020-10-20","close":26.7},{"date":"2020-10-21","close":26.54},{"date":"2020-10-22","close":26.57},{"date":"2020-10-23","close":26.74},{"date":"2020-10-26","close":26.7},{"date":"2020-10-27","close":26.86},{"date":"2020-10-28","close":26.47},{"date":"2020-10-29","close":26.6},{"date":"2020-10-30","close":26.67},{"date":"2020-11-02","close":26.7999},{"date":"2020-11-03","close":26.79},{"date":"2020-11-04","close":27.0},{"date":"2020-11-05","close":27.0},{"date":"2020-11-06","close":26.89},{"date":"2020-11-09","close":26.92},{"date":"2020-11-10","close":27.14},{"date":"2020-11-11","close":27.58},{"date":"2020-11-12","close":27.35},{"date":"2020-11-13","close":26.91},{"date":"2020-11-16","close":26.9},{"date":"2020-11-17","close":26.98},{"date":"2020-11-18","close":27.12},{"date":"2020-11-19","close":26.95},{"date":"2020-11-20","close":26.995},{"date":"2020-11-23","close":26.93},{"date":"2020-11-24","close":27.03},{"date":"2020-11-25","close":26.9},{"date":"2020-11-27","close":27.0},{"date":"2020-11-30","close":27.0},{"date":"2020-12-01","close":27.09},{"date":"2020-12-02","close":27.0},{"date":"2020-12-03","close":26.795},{"date":"2020-12-04","close":26.92},{"date":"2020-12-07","close":26.79},{"date":"2020-12-08","close":26.88},{"date":"2020-12-09","close":26.83},{"date":"2020-12-10","close":26.8},{"date":"2020-12-11","close":26.76},{"date":"2020-12-14","close":27.15},{"date":"2020-12-15","close":27.13},{"date":"2020-12-16","close":27.16},{"date":"2020-12-17","close":27.32},{"date":"2020-12-18","close":27.39},{"date":"2020-12-21","close":27.4},{"date":"2020-12-22","close":27.41},{"date":"2020-12-23","close":27.485},{"date":"2020-12-24","close":27.6},{"date":"2020-12-28","close":27.5904},{"date":"2020-12-29","close":27.6},{"date":"2020-12-30","close":27.65},{"date":"2020-12-31","close":27.7},{"date":"2021-01-04","close":27.42},{"date":"2021-01-05","close":27.4},{"date":"2021-01-06","close":27.07},{"date":"2021-01-07","close":27.12},{"date":"2021-01-08","close":27.15},{"date":"2021-01-11","close":26.53},{"date":"2021-01-12","close":26.81},{"date":"2021-01-13","close":26.985},{"date":"2021-01-14","close":26.95},{"date":"2021-01-15","close":26.93},{"date":"2021-01-19","close":27.05},{"date":"2021-01-20","close":27.15},{"date":"2021-01-21","close":27.22},{"date":"2021-01-22","close":27.22},{"date":"2021-01-25","close":27.2},{"date":"2021-01-26","close":27.3},{"date":"2021-01-27","close":26.92},{"date":"2021-01-28","close":27.2},{"date":"2021-01-29","close":27.27},{"date":"2021-02-01","close":27.25},{"date":"2021-02-02","close":27.21},{"date":"2021-02-03","close":27.32},{"date":"2021-02-04","close":27.59},{"date":"2021-02-05","close":27.42},{"date":"2021-02-08","close":27.45},{"date":"2021-02-09","close":27.58},{"date":"2021-02-10","close":27.59},{"date":"2021-02-11","close":27.33},{"date":"2021-02-12","close":27.04},{"date":"2021-02-16","close":27.0201},{"date":"2021-02-17","close":26.94},{"date":"2021-02-18","close":27.14},{"date":"2021-02-19","close":26.88},{"date":"2021-02-22","close":26.9066},{"date":"2021-02-23","close":27.08},{"date":"2021-02-24","close":27.0},{"date":"2021-02-25","close":26.75},{"date":"2021-02-26","close":26.7},{"date":"2021-03-01","close":26.83},{"date":"2021-03-02","close":26.99},{"date":"2021-03-03","close":27.0775},{"date":"2021-03-04","close":27.15},{"date":"2021-03-05","close":27.16},{"date":"2021-03-08","close":27.19},{"date":"2021-03-09","close":27.2501},{"date":"2021-03-10","close":27.42},{"date":"2021-03-11","close":27.4},{"date":"2021-03-12","close":27.36},{"date":"2021-03-15","close":27.32},{"date":"2021-03-16","close":27.55},{"date":"2021-03-17","close":27.54},{"date":"2021-03-18","close":27.3577},{"date":"2021-03-19","close":27.45},{"date":"2021-03-22","close":27.5},{"date":"2021-03-23","close":27.51},{"date":"2021-03-24","close":27.5199},{"date":"2021-03-25","close":27.36},{"date":"2021-03-26","close":27.3604},{"date":"2021-03-29","close":27.34},{"date":"2021-03-30","close":27.53},{"date":"2021-03-31","close":27.53},{"date":"2021-04-01","close":27.58},{"date":"2021-04-05","close":27.62},{"date":"2021-04-06","close":28.2},{"date":"2021-04-07","close":27.68},{"date":"2021-04-08","close":28.0},{"date":"2021-04-09","close":27.61},{"date":"2021-04-12","close":27.72},{"date":"2021-04-13","close":27.95},{"date":"2021-04-14","close":28.05},{"date":"2021-04-15","close":27.83},{"date":"2021-04-16","close":27.96},{"date":"2021-04-19","close":27.99},{"date":"2021-04-20","close":27.7836},{"date":"2021-04-21","close":27.7},{"date":"2021-04-22","close":27.8199},{"date":"2021-04-23","close":27.61},{"date":"2021-04-26","close":27.924},{"date":"2021-04-27","close":27.76},{"date":"2021-04-28","close":27.8235},{"date":"2021-04-29","close":27.8},{"date":"2021-04-30","close":27.64},{"date":"2021-05-03","close":27.77},{"date":"2021-05-04","close":27.9},{"date":"2021-05-05","close":27.72},{"date":"2021-05-06","close":27.82},{"date":"2021-05-07","close":27.88},{"date":"2021-05-10","close":27.8307},{"date":"2021-05-11","close":27.85},{"date":"2021-05-12","close":27.69},{"date":"2021-05-13","close":27.949},{"date":"2021-05-14","close":27.56},{"date":"2021-05-17","close":27.565},{"date":"2021-05-18","close":27.64},{"date":"2021-05-19","close":27.59},{"date":"2021-05-20","close":27.5662},{"date":"2021-05-21","close":27.711},{"date":"2021-05-24","close":27.78},{"date":"2021-05-25","close":27.63},{"date":"2021-05-26","close":27.74},{"date":"2021-05-27","close":27.51},{"date":"2021-05-28","close":27.78},{"date":"2021-06-01","close":28.3},{"date":"2021-06-02","close":27.91},{"date":"2021-06-03","close":27.55},{"date":"2021-06-04","close":27.62},{"date":"2021-06-07","close":27.5},{"date":"2021-06-08","close":27.55},{"date":"2021-06-09","close":27.75},{"date":"2021-06-10","close":27.56},{"date":"2021-06-11","close":27.75},{"date":"2021-06-14","close":27.89},{"date":"2021-06-15","close":27.64},{"date":"2021-06-16","close":27.76},{"date":"2021-06-17","close":28.0},{"date":"2021-06-18","close":28.05},{"date":"2021-06-21","close":28.0},{"date":"2021-06-22","close":28.0},{"date":"2021-06-23","close":28.0},{"date":"2021-06-24","close":27.955},{"date":"2021-06-25","close":27.8806},{"date":"2021-06-28","close":27.57},{"date":"2021-06-29","close":27.85},{"date":"2021-06-30","close":28.0},{"date":"2021-07-01","close":27.975},{"date":"2021-07-02","close":28.01},{"date":"2021-07-06","close":28.0},{"date":"2021-07-07","close":28.31},{"date":"2021-07-08","close":28.26},{"date":"2021-07-09","close":28.37},{"date":"2021-07-12","close":28.4},{"date":"2021-07-13","close":28.0113},{"date":"2021-07-14","close":28.26},{"date":"2021-07-15","close":28.238},{"date":"2021-07-16","close":28.1126},{"date":"2021-07-19","close":28.1784},{"date":"2021-07-20","close":28.29},{"date":"2021-07-21","close":28.245},{"date":"2021-07-22","close":28.39},{"date":"2021-07-23","close":28.35},{"date":"2021-07-26","close":28.42},{"date":"2021-07-27","close":28.69},{"date":"2021-07-28","close":28.46},{"date":"2021-07-29","close":28.4189},{"date":"2021-07-30","close":28.48},{"date":"2021-08-02","close":28.37},{"date":"2021-08-03","close":28.65},{"date":"2021-08-04","close":28.34},{"date":"2021-08-05","close":28.25},{"date":"2021-08-06","close":28.35},{"date":"2021-08-09","close":28.19},{"date":"2021-08-10","close":28.15},{"date":"2021-08-11","close":28.03},{"date":"2021-08-12","close":28.2},{"date":"2021-08-13","close":28.3},{"date":"2021-08-16","close":28.0},{"date":"2021-08-17","close":28.1},{"date":"2021-08-18","close":28.24},{"date":"2021-08-19","close":27.65},{"date":"2021-08-20","close":27.995},{"date":"2021-08-23","close":28.14},{"date":"2021-08-24","close":27.9},{"date":"2021-08-25","close":27.9228},{"date":"2021-08-26","close":27.665},{"date":"2021-08-27","close":27.95},{"date":"2021-08-30","close":28.34},{"date":"2021-08-31","close":28.205},{"date":"2021-09-01","close":28.25},{"date":"2021-09-02","close":28.4},{"date":"2021-09-03","close":28.1},{"date":"2021-09-07","close":28.1},{"date":"2021-09-08","close":28.045},{"date":"2021-09-09","close":28.0367},{"date":"2021-09-10","close":27.92},{"date":"2021-09-13","close":28.0},{"date":"2021-09-14","close":28.0165},{"date":"2021-09-15","close":28.0},{"date":"2021-09-16","close":28.12},{"date":"2021-09-17","close":28.05},{"date":"2021-09-20","close":27.65},{"date":"2021-09-21","close":27.8294},{"date":"2021-09-22","close":28.0},{"date":"2021-09-23","close":27.75},{"date":"2021-09-24","close":27.94},{"date":"2021-09-27","close":27.8},{"date":"2021-09-28","close":27.49},{"date":"2021-09-29","close":27.94},{"date":"2021-09-30","close":27.94},{"date":"2021-10-01","close":27.794},{"date":"2021-10-04","close":27.6},{"date":"2021-10-05","close":27.5784},{"date":"2021-10-06","close":27.79},{"date":"2021-10-07","close":27.79},{"date":"2021-10-08","close":27.8},{"date":"2021-10-11","close":27.7},{"date":"2021-10-12","close":27.8},{"date":"2021-10-13","close":27.89},{"date":"2021-10-14","close":27.9716},{"date":"2021-10-15","close":28.02},{"date":"2021-10-18","close":27.91},{"date":"2021-10-19","close":27.75},{"date":"2021-10-20","close":27.68},{"date":"2021-10-21","close":27.7},{"date":"2021-10-22","close":27.63},{"date":"2021-10-25","close":27.96},{"date":"2021-10-26","close":27.94},{"date":"2021-10-27","close":28.0},{"date":"2021-10-28","close":27.96},{"date":"2021-10-29","close":27.91},{"date":"2021-11-01","close":27.9},{"date":"2021-11-02","close":28.22},{"date":"2021-11-03","close":28.19},{"date":"2021-11-04","close":28.31},{"date":"2021-11-05","close":28.34},{"date":"2021-11-08","close":28.35},{"date":"2021-11-09","close":28.35},{"date":"2021-11-10","close":28.01},{"date":"2021-11-11","close":28.02},{"date":"2021-11-12","close":28.01},{"date":"2021-11-15","close":27.654},{"date":"2021-11-16","close":27.47},{"date":"2021-11-17","close":27.49},{"date":"2021-11-18","close":27.42},{"date":"2021-11-19","close":27.82},{"date":"2021-11-22","close":27.83},{"date":"2021-11-23","close":27.56},{"date":"2021-11-24","close":27.65},{"date":"2021-11-26","close":27.3613},{"date":"2021-11-29","close":27.85},{"date":"2021-11-30","close":27.5},{"date":"2021-12-01","close":27.59},{"date":"2021-12-02","close":27.496},{"date":"2021-12-03","close":27.6},{"date":"2021-12-06","close":27.6115},{"date":"2021-12-07","close":28.2646},{"date":"2021-12-08","close":27.81},{"date":"2021-12-09","close":27.9},{"date":"2021-12-10","close":28.0814},{"date":"2021-12-13","close":27.84},{"date":"2021-12-14","close":27.5},{"date":"2021-12-15","close":27.51},{"date":"2021-12-16","close":27.99},{"date":"2021-12-17","close":27.6004},{"date":"2021-12-20","close":27.5764},{"date":"2021-12-21","close":28.03},{"date":"2021-12-22","close":28.0},{"date":"2021-12-23","close":28.0},{"date":"2021-12-27","close":27.97},{"date":"2021-12-28","close":27.93},{"date":"2021-12-29","close":27.96},{"date":"2021-12-30","close":28.0},{"date":"2021-12-31","close":28.0},{"date":"2022-01-03","close":27.73},{"date":"2022-01-04","close":27.96},{"date":"2022-01-05","close":27.7},{"date":"2022-01-06","close":27.845},{"date":"2022-01-07","close":27.87},{"date":"2022-01-10","close":27.7001},{"date":"2022-01-11","close":27.86},{"date":"2022-01-12","close":27.8976},{"date":"2022-01-13","close":27.85},{"date":"2022-01-14","close":27.71},{"date":"2022-01-18","close":27.63},{"date":"2022-01-19","close":27.64},{"date":"2022-01-20","close":27.63},{"date":"2022-01-21","close":27.9296},{"date":"2022-01-24","close":27.77},{"date":"2022-01-25","close":27.28},{"date":"2022-01-26","close":27.269},{"date":"2022-01-27","close":26.77},{"date":"2022-01-28","close":26.56},{"date":"2022-01-31","close":26.99},{"date":"2022-02-01","close":26.97},{"date":"2022-02-02","close":26.72},{"date":"2022-02-03","close":26.765},{"date":"2022-02-04","close":26.6},{"date":"2022-02-07","close":27.23},{"date":"2022-02-08","close":27.02},{"date":"2022-02-09","close":27.2114},{"date":"2022-02-10","close":27.13},{"date":"2022-02-11","close":26.1001},{"date":"2022-02-14","close":26.03},{"date":"2022-02-15","close":26.0},{"date":"2022-02-16","close":26.13},{"date":"2022-02-17","close":25.9},{"date":"2022-02-18","close":26.31},{"date":"2022-02-22","close":25.92},{"date":"2022-02-23","close":25.91},{"date":"2022-02-24","close":25.72},{"date":"2022-02-25","close":25.825},{"date":"2022-02-28","close":26.23},{"date":"2022-03-01","close":26.475},{"date":"2022-03-02","close":26.5},{"date":"2022-03-03","close":26.35},{"date":"2022-03-04","close":26.675},{"date":"2022-03-07","close":26.1},{"date":"2022-03-08","close":26.75},{"date":"2022-03-09","close":26.2},{"date":"2022-03-10","close":26.2},{"date":"2022-03-11","close":26.25},{"date":"2022-03-14","close":26.25},{"date":"2022-03-15","close":26.24},{"date":"2022-03-16","close":26.1},{"date":"2022-03-17","close":26.35},{"date":"2022-03-18","close":26.55},{"date":"2022-03-21","close":26.3991},{"date":"2022-03-22","close":26.5},{"date":"2022-03-23","close":26.45},{"date":"2022-03-24","close":26.4916},{"date":"2022-03-25","close":25.83},{"date":"2022-03-28","close":26.0},{"date":"2022-03-29","close":25.98},{"date":"2022-03-30","close":26.02},{"date":"2022-03-31","close":25.99},{"date":"2022-04-01","close":26.06},{"date":"2022-04-04","close":26.1317},{"date":"2022-04-05","close":25.9979},{"date":"2022-04-06","close":25.95},{"date":"2022-04-07","close":25.86},{"date":"2022-04-08","close":25.76},{"date":"2022-04-11","close":25.75},{"date":"2022-04-12","close":25.59},{"date":"2022-04-13","close":25.3},{"date":"2022-04-14","close":25.865},{"date":"2022-04-18","close":25.8023},{"date":"2022-04-19","close":25.4001},{"date":"2022-04-20","close":25.5},{"date":"2022-04-21","close":25.65},{"date":"2022-04-22","close":25.42},{"date":"2022-04-25","close":25.49},{"date":"2022-04-26","close":25.302},{"date":"2022-04-27","close":25.31},{"date":"2022-04-28","close":25.4},{"date":"2022-04-29","close":25.72},{"date":"2022-05-02","close":25.4},{"date":"2022-05-03","close":25.809},{"date":"2022-05-04","close":25.5},{"date":"2022-05-05","close":25.35},{"date":"2022-05-06","close":25.4},{"date":"2022-05-09","close":24.86},{"date":"2022-05-10","close":25.25},{"date":"2022-05-11","close":25.39},{"date":"2022-05-12","close":25.2945},{"date":"2022-05-13","close":25.15},{"date":"2022-05-16","close":24.71},{"date":"2022-05-17","close":24.95},{"date":"2022-05-18","close":25.0264},{"date":"2022-05-19","close":25.07},{"date":"2022-05-20","close":25.1},{"date":"2022-05-23","close":25.47},{"date":"2022-05-24","close":25.84},{"date":"2022-05-25","close":25.55},{"date":"2022-05-26","close":25.8183},{"date":"2022-05-27","close":25.69},{"date":"2022-05-31","close":25.88},{"date":"2022-06-01","close":25.79},{"date":"2022-06-02","close":26.0},{"date":"2022-06-03","close":25.71},{"date":"2022-06-06","close":25.59},{"date":"2022-06-07","close":25.76},{"date":"2022-06-08","close":25.75},{"date":"2022-06-09","close":25.93},{"date":"2022-06-10","close":25.33},{"date":"2022-06-13","close":25.09},{"date":"2022-06-14","close":25.49},{"date":"2022-06-15","close":25.79},{"date":"2022-06-16","close":25.72},{"date":"2022-06-17","close":25.47},{"date":"2022-06-21","close":25.29},{"date":"2022-06-22","close":25.37},{"date":"2022-06-23","close":25.31},{"date":"2022-06-24","close":25.49},{"date":"2022-06-27","close":25.53},{"date":"2022-06-28","close":25.4392},{"date":"2022-06-29","close":25.6695},{"date":"2022-06-30","close":25.6},{"date":"2022-07-01","close":25.56},{"date":"2022-07-05","close":25.3},{"date":"2022-07-06","close":25.58},{"date":"2022-07-07","close":25.55},{"date":"2022-07-08","close":25.4},{"date":"2022-07-11","close":25.45},{"date":"2022-07-12","close":25.3},{"date":"2022-07-13","close":25.51},{"date":"2022-07-14","close":25.46},{"date":"2022-07-15","close":25.7391},{"date":"2022-07-18","close":25.46},{"date":"2022-07-19","close":25.5},{"date":"2022-07-20","close":25.89},{"date":"2022-07-21","close":25.6002},{"date":"2022-07-22","close":25.6609},{"date":"2022-07-25","close":25.62},{"date":"2022-07-26","close":25.65},{"date":"2022-07-27","close":25.72},{"date":"2022-07-28","close":25.74},{"date":"2022-07-29","close":25.71},{"date":"2022-08-01","close":25.79},{"date":"2022-08-02","close":25.92},{"date":"2022-08-03","close":26.13},{"date":"2022-08-04","close":26.14},{"date":"2022-08-05","close":26.18},{"date":"2022-08-08","close":26.1},{"date":"2022-08-09","close":26.06},{"date":"2022-08-10","close":26.48},{"date":"2022-08-11","close":26.1122},{"date":"2022-08-12","close":26.17},{"date":"2022-08-15","close":26.2},{"date":"2022-08-16","close":25.8},{"date":"2022-08-17","close":25.69},{"date":"2022-08-18","close":25.7},{"date":"2022-08-19","close":25.65},{"date":"2022-08-22","close":25.4999},{"date":"2022-08-23","close":25.26},{"date":"2022-08-24","close":25.614},{"date":"2022-08-25","close":25.55},{"date":"2022-08-26","close":25.5},{"date":"2022-08-29","close":25.5},{"date":"2022-08-30","close":25.55},{"date":"2022-08-31","close":25.3512},{"date":"2022-09-01","close":25.35},{"date":"2022-09-02","close":25.45},{"date":"2022-09-06","close":25.25},{"date":"2022-09-07","close":25.3},{"date":"2022-09-08","close":25.28},{"date":"2022-09-09","close":25.2},{"date":"2022-09-12","close":25.2},{"date":"2022-09-13","close":24.94},{"date":"2022-09-14","close":25.0},{"date":"2022-09-15","close":25.0},{"date":"2022-09-16","close":24.75},{"date":"2022-09-19","close":24.52},{"date":"2022-09-20","close":24.5401},{"date":"2022-09-21","close":24.85},{"date":"2022-09-22","close":24.69},{"date":"2022-09-23","close":24.25},{"date":"2022-09-26","close":24.1298},{"date":"2022-09-27","close":24.28},{"date":"2022-09-28","close":24.3},{"date":"2022-09-29","close":23.96},{"date":"2022-09-30","close":24.1},{"date":"2022-10-03","close":24.2161},{"date":"2022-10-04","close":24.24},{"date":"2022-10-05","close":24.3553},{"date":"2022-10-06","close":23.875},{"date":"2022-10-07","close":23.6975},{"date":"2022-10-10","close":23.53},{"date":"2022-10-11","close":23.7},{"date":"2022-10-12","close":23.4},{"date":"2022-10-13","close":23.35},{"date":"2022-10-14","close":23.8},{"date":"2022-10-17","close":23.7},{"date":"2022-10-18","close":23.98},{"date":"2022-10-19","close":23.6},{"date":"2022-10-20","close":23.58},{"date":"2022-10-21","close":23.09},{"date":"2022-10-24","close":23.03},{"date":"2022-10-25","close":23.26},{"date":"2022-10-26","close":23.585},{"date":"2022-10-27","close":23.8136},{"date":"2022-10-28","close":23.7},{"date":"2022-10-31","close":23.79},{"date":"2022-11-01","close":23.98},{"date":"2022-11-02","close":23.71},{"date":"2022-11-03","close":23.65},{"date":"2022-11-04","close":23.81},{"date":"2022-11-07","close":23.79},{"date":"2022-11-08","close":24.17},{"date":"2022-11-09","close":23.85},{"date":"2022-11-10","close":24.668},{"date":"2022-11-11","close":24.75},{"date":"2022-11-14","close":24.85},{"date":"2022-11-15","close":24.98},{"date":"2022-11-16","close":25.01},{"date":"2022-11-17","close":24.9},{"date":"2022-11-18","close":24.89},{"date":"2022-11-21","close":24.5713},{"date":"2022-11-22","close":24.67},{"date":"2022-11-23","close":24.9},{"date":"2022-11-25","close":24.8713},{"date":"2022-11-28","close":24.76},{"date":"2022-11-29","close":24.96},{"date":"2022-11-30","close":24.9},{"date":"2022-12-01","close":25.075},{"date":"2022-12-02","close":25.18},{"date":"2022-12-05","close":24.85},{"date":"2022-12-06","close":24.92},{"date":"2022-12-07","close":24.95},{"date":"2022-12-08","close":24.55},{"date":"2022-12-09","close":24.694},{"date":"2022-12-12","close":24.9732},{"date":"2022-12-13","close":24.96},{"date":"2022-12-14","close":24.575},{"date":"2022-12-15","close":24.78},{"date":"2022-12-16","close":25.06},{"date":"2022-12-19","close":24.95},{"date":"2022-12-20","close":24.6},{"date":"2022-12-21","close":24.6662},{"date":"2022-12-22","close":24.78},{"date":"2022-12-23","close":24.72},{"date":"2022-12-27","close":24.6},{"date":"2022-12-28","close":24.5},{"date":"2022-12-29","close":24.68},{"date":"2022-12-30","close":24.7},{"date":"2023-01-03","close":24.6894},{"date":"2023-01-04","close":24.9643},{"date":"2023-01-05","close":24.75},{"date":"2023-01-06","close":25.05},{"date":"2023-01-09","close":25.1},{"date":"2023-01-10","close":25.1746},{"date":"2023-01-11","close":25.1},{"date":"2023-01-12","close":24.95},{"date":"2023-01-13","close":25.0},{"date":"2023-01-17","close":25.27},{"date":"2023-01-18","close":25.27},{"date":"2023-01-19","close":25.05},{"date":"2023-01-20","close":25.28},{"date":"2023-01-23","close":25.3987},{"date":"2023-01-24","close":25.3},{"date":"2023-01-25","close":25.5},{"date":"2023-01-26","close":25.54},{"date":"2023-01-27","close":25.33},{"date":"2023-01-30","close":25.64},{"date":"2023-01-31","close":25.6501},{"date":"2023-02-01","close":25.657},{"date":"2023-02-02","close":25.66},{"date":"2023-02-03","close":25.5},{"date":"2023-02-06","close":25.65},{"date":"2023-02-07","close":25.6899},{"date":"2023-02-08","close":25.45},{"date":"2023-02-09","close":25.515},{"date":"2023-02-10","close":25.53},{"date":"2023-02-13","close":25.2501},{"date":"2023-02-14","close":25.5999},{"date":"2023-02-15","close":25.33},{"date":"2023-02-16","close":25.35},{"date":"2023-02-17","close":25.22},{"date":"2023-02-21","close":25.18},{"date":"2023-02-22","close":25.0},{"date":"2023-02-23","close":25.2399},{"date":"2023-02-24","close":25.0503},{"date":"2023-02-27","close":25.29},{"date":"2023-02-28","close":25.85},{"date":"2023-03-01","close":25.54},{"date":"2023-03-02","close":25.37},{"date":"2023-03-03","close":25.38},{"date":"2023-03-06","close":25.3},{"date":"2023-03-07","close":25.15},{"date":"2023-03-08","close":25.0},{"date":"2023-03-09","close":24.83},{"date":"2023-03-10","close":24.2737},{"date":"2023-03-13","close":20.2},{"date":"2023-03-14","close":23.4777},{"date":"2023-03-15","close":22.16},{"date":"2023-03-16","close":22.3},{"date":"2023-03-17","close":20.35},{"date":"2023-03-20","close":19.66},{"date":"2023-03-21","close":20.22},{"date":"2023-03-22","close":20.61},{"date":"2023-03-23","close":20.35},{"date":"2023-03-24","close":20.72},{"date":"2023-03-27","close":21.6738},{"date":"2023-03-28","close":21.65},{"date":"2023-03-29","close":21.8},{"date":"2023-03-30","close":22.24},{"date":"2023-03-31","close":21.68},{"date":"2023-04-03","close":22.25},{"date":"2023-04-04","close":21.95},{"date":"2023-04-05","close":21.6},{"date":"2023-04-06","close":22.1},{"date":"2023-04-10","close":22.1},{"date":"2023-04-11","close":22.1},{"date":"2023-04-12","close":22.2399},{"date":"2023-04-13","close":22.1899},{"date":"2023-04-14","close":22.1},{"date":"2023-04-17","close":21.95},{"date":"2023-04-18","close":22.16},{"date":"2023-04-19","close":21.91},{"date":"2023-04-20","close":21.75},{"date":"2023-04-21","close":21.7},{"date":"2023-04-24","close":21.95},{"date":"2023-04-25","close":20.75},{"date":"2023-04-26","close":20.9729},{"date":"2023-04-27","close":21.05},{"date":"2023-04-28","close":21.03},{"date":"2023-05-01","close":20.4},{"date":"2023-05-02","close":19.35},{"date":"2023-05-03","close":18.53},{"date":"2023-05-04","close":16.67},{"date":"2023-05-05","close":18.97},{"date":"2023-05-08","close":18.6036},{"date":"2023-05-09","close":18.47},{"date":"2023-05-10","close":19.4},{"date":"2023-05-11","close":19.05},{"date":"2023-05-12","close":19.0},{"date":"2023-05-15","close":19.18},{"date":"2023-05-16","close":18.75},{"date":"2023-05-17","close":19.46},{"date":"2023-05-18","close":19.75},{"date":"2023-05-19","close":19.5},{"date":"2023-05-22","close":19.6},{"date":"2023-05-23","close":20.02},{"date":"2023-05-24","close":19.62},{"date":"2023-05-25","close":19.6599},{"date":"2023-05-26","close":19.525},{"date":"2023-05-30","close":19.92},{"date":"2023-05-31","close":20.19},{"date":"2023-06-01","close":20.31},{"date":"2023-06-02","close":20.81},{"date":"2023-06-05","close":20.75},{"date":"2023-06-06","close":20.41},{"date":"2023-06-07","close":21.0},{"date":"2023-06-08","close":20.92},{"date":"2023-06-09","close":20.8},{"date":"2023-06-12","close":20.94},{"date":"2023-06-13","close":20.9054},{"date":"2023-06-14","close":20.85},{"date":"2023-06-15","close":21.4},{"date":"2023-06-16","close":21.9},{"date":"2023-06-20","close":21.9},{"date":"2023-06-21","close":21.92},{"date":"2023-06-22","close":21.4},{"date":"2023-06-23","close":21.4},{"date":"2023-06-26","close":21.8},{"date":"2023-06-27","close":21.45},{"date":"2023-06-28","close":22.09},{"date":"2023-06-29","close":21.14},{"date":"2023-06-30","close":20.31},{"date":"2023-07-03","close":20.65},{"date":"2023-07-05","close":20.41},{"date":"2023-07-06","close":20.24},{"date":"2023-07-07","close":20.5},{"date":"2023-07-10","close":20.01},{"date":"2023-07-11","close":20.274},{"date":"2023-07-12","close":20.16},{"date":"2023-07-13","close":20.5},{"date":"2023-07-14","close":20.73},{"date":"2023-07-17","close":20.5},{"date":"2023-07-18","close":20.5},{"date":"2023-07-19","close":20.8},{"date":"2023-07-20","close":20.445},{"date":"2023-07-21","close":20.97},{"date":"2023-07-24","close":20.8},{"date":"2023-07-25","close":21.07},{"date":"2023-07-26","close":20.92},{"date":"2023-07-27","close":21.0},{"date":"2023-07-28","close":20.9},{"date":"2023-07-31","close":21.35},{"date":"2023-08-01","close":21.1},{"date":"2023-08-02","close":21.2499},{"date":"2023-08-03","close":21.28},{"date":"2023-08-04","close":21.54},{"date":"2023-08-07","close":21.68},{"date":"2023-08-08","close":21.73},{"date":"2023-08-09","close":21.84},{"date":"2023-08-10","close":21.58},{"date":"2023-08-11","close":21.4},{"date":"2023-08-14","close":21.49},{"date":"2023-08-15","close":20.98},{"date":"2023-08-16","close":20.86},{"date":"2023-08-17","close":20.95},{"date":"2023-08-18","close":20.89},{"date":"2023-08-21","close":20.65},{"date":"2023-08-22","close":20.18},{"date":"2023-08-23","close":20.7},{"date":"2023-08-24","close":20.18},{"date":"2023-08-25","close":20.48},{"date":"2023-08-28","close":20.4},{"date":"2023-08-29","close":20.9699},{"date":"2023-08-30","close":20.63},{"date":"2023-08-31","close":20.45},{"date":"2023-09-01","close":20.565},{"date":"2023-09-05","close":20.6799},{"date":"2023-09-06","close":20.68},{"date":"2023-09-07","close":20.68},{"date":"2023-09-08","close":20.65},{"date":"2023-09-11","close":20.6417},{"date":"2023-09-12","close":20.75},{"date":"2023-09-13","close":20.55},{"date":"2023-09-14","close":20.71},{"date":"2023-09-15","close":20.63},{"date":"2023-09-18","close":20.75},{"date":"2023-09-19","close":20.64},{"date":"2023-09-20","close":20.84},{"date":"2023-09-21","close":20.99},{"date":"2023-09-22","close":21.39},{"date":"2023-09-25","close":21.01},{"date":"2023-09-26","close":20.73},{"date":"2023-09-27","close":20.75},{"date":"2023-09-28","close":20.99},{"date":"2023-09-29","close":20.58},{"date":"2023-10-02","close":19.91},{"date":"2023-10-03","close":19.8},{"date":"2023-10-04","close":19.96},{"date":"2023-10-05","close":19.76},{"date":"2023-10-06","close":20.0},{"date":"2023-10-09","close":19.24},{"date":"2023-10-10","close":19.65},{"date":"2023-10-11","close":19.5},{"date":"2023-10-12","close":19.6699},{"date":"2023-10-13","close":19.45},{"date":"2023-10-16","close":19.33},{"date":"2023-10-17","close":19.9},{"date":"2023-10-18","close":19.55},{"date":"2023-10-19","close":19.25},{"date":"2023-10-20","close":19.59},{"date":"2023-10-23","close":19.5},{"date":"2023-10-24","close":19.98},{"date":"2023-10-25","close":19.79},{"date":"2023-10-26","close":19.41},{"date":"2023-10-27","close":19.31},{"date":"2023-10-30","close":19.53},{"date":"2023-10-31","close":19.4},{"date":"2023-11-01","close":19.4},{"date":"2023-11-02","close":19.52},{"date":"2023-11-03","close":19.81},{"date":"2023-11-06","close":19.61},{"date":"2023-11-07","close":19.69},{"date":"2023-11-08","close":19.68},{"date":"2023-11-09","close":20.1},{"date":"2023-11-10","close":19.7},{"date":"2023-11-13","close":20.17},{"date":"2023-11-14","close":20.21},{"date":"2023-11-15","close":19.88},{"date":"2023-11-16","close":20.0},{"date":"2023-11-17","close":19.9},{"date":"2023-11-20","close":20.0},{"date":"2023-11-21","close":20.0},{"date":"2023-11-22","close":20.0},{"date":"2023-11-24","close":20.3199},{"date":"2023-11-27","close":20.2},{"date":"2023-11-28","close":20.165},{"date":"2023-11-29","close":20.02},{"date":"2023-11-30","close":20.02},{"date":"2023-12-01","close":20.51},{"date":"2023-12-04","close":20.4},{"date":"2023-12-05","close":20.375},{"date":"2023-12-06","close":20.12},{"date":"2023-12-07","close":20.3},{"date":"2023-12-08","close":20.43},{"date":"2023-12-11","close":20.1},{"date":"2023-12-12","close":20.06},{"date":"2023-12-13","close":20.23},{"date":"2023-12-14","close":21.21},{"date":"2023-12-15","close":20.79},{"date":"2023-12-18","close":20.86},{"date":"2023-12-19","close":21.38},{"date":"2023-12-20","close":21.33},{"date":"2023-12-21","close":21.3},{"date":"2023-12-22","close":20.95},{"date":"2023-12-26","close":20.9},{"date":"2023-12-27","close":21.0},{"date":"2023-12-28","close":20.94},{"date":"2023-12-29","close":21.02},{"date":"2024-01-02","close":21.25},{"date":"2024-01-03","close":21.19},{"date":"2024-01-04","close":21.06},{"date":"2024-01-05","close":21.13},{"date":"2024-01-08","close":21.44},{"date":"2024-01-09","close":21.26},{"date":"2024-01-10","close":21.25},{"date":"2024-01-11","close":21.2499},{"date":"2024-01-12","close":21.18},{"date":"2024-01-16","close":21.03},{"date":"2024-01-17","close":21.15},{"date":"2024-01-18","close":21.15},{"date":"2024-01-19","close":21.13},{"date":"2024-01-22","close":21.96},{"date":"2024-01-23","close":22.68},{"date":"2024-01-24","close":22.83},{"date":"2024-01-25","close":23.38},{"date":"2024-01-26","close":23.66},{"date":"2024-01-29","close":23.89},{"date":"2024-01-30","close":23.85},{"date":"2024-01-31","close":24.78},{"date":"2024-02-01","close":24.67},{"date":"2024-02-02","close":24.57},{"date":"2024-02-05","close":23.93},{"date":"2024-02-06","close":24.05},{"date":"2024-02-07","close":24.16},{"date":"2024-02-08","close":24.22},{"date":"2024-02-09","close":24.47},{"date":"2024-02-12","close":24.57},{"date":"2024-02-13","close":24.44},{"date":"2024-02-14","close":24.27},{"date":"2024-02-15","close":24.32},{"date":"2024-02-16","close":24.08},{"date":"2024-02-20","close":24.19},{"date":"2024-02-21","close":24.17},{"date":"2024-02-22","close":24.01},{"date":"2024-02-23","close":24.01},{"date":"2024-02-26","close":24.15},{"date":"2024-02-27","close":24.13},{"date":"2024-02-28","close":24.1301},{"date":"2024-02-29","close":24.14},{"date":"2024-03-01","close":24.33},{"date":"2024-03-04","close":22.29},{"date":"2024-03-05","close":22.83},{"date":"2024-03-06","close":22.54},{"date":"2024-03-07","close":22.6},{"date":"2024-03-08","close":23.85},{"date":"2024-03-11","close":23.346},{"date":"2024-03-12","close":23.72},{"date":"2024-03-13","close":23.8},{"date":"2024-03-14","close":23.94},{"date":"2024-03-15","close":23.89},{"date":"2024-03-18","close":23.99},{"date":"2024-03-19","close":23.83},{"date":"2024-03-20","close":24.14},{"date":"2024-03-21","close":23.84},{"date":"2024-03-22","close":23.72},{"date":"2024-03-25","close":22.9201},{"date":"2024-03-26","close":23.5232},{"date":"2024-03-27","close":23.32},{"date":"2024-03-28","close":23.5},{"date":"2024-04-01","close":23.39},{"date":"2024-04-02","close":23.6},{"date":"2024-04-03","close":23.63},{"date":"2024-04-04","close":23.9999},{"date":"2024-04-05","close":23.9984},{"date":"2024-04-08","close":23.79},{"date":"2024-04-09","close":24.0},{"date":"2024-04-10","close":23.655},{"date":"2024-04-11","close":23.5969},{"date":"2024-04-12","close":23.17},{"date":"2024-04-15","close":21.58},{"date":"2024-04-16","close":22.01},{"date":"2024-04-17","close":22.305},{"date":"2024-04-18","close":22.7199},{"date":"2024-04-19","close":22.26},{"date":"2024-04-22","close":22.04},{"date":"2024-04-23","close":22.06},{"date":"2024-04-24","close":22.05},{"date":"2024-04-25","close":21.75},{"date":"2024-04-26","close":21.84},{"date":"2024-04-29","close":21.935},{"date":"2024-04-30","close":21.67},{"date":"2024-05-01","close":22.41},{"date":"2024-05-02","close":22.55},{"date":"2024-05-03","close":22.85},{"date":"2024-05-06","close":22.77},{"date":"2024-05-07","close":22.8},{"date":"2024-05-08","close":22.73},{"date":"2024-05-09","close":22.74},{"date":"2024-05-10","close":22.96},{"date":"2024-05-13","close":22.8},{"date":"2024-05-14","close":22.8},{"date":"2024-05-15","close":23.2},{"date":"2024-05-16","close":23.39},{"date":"2024-05-17","close":22.6399},{"date":"2024-05-20","close":22.4299},{"date":"2024-05-21","close":22.2229},{"date":"2024-05-22","close":22.0805},{"date":"2024-05-23","close":21.8},{"date":"2024-05-24","close":22.24},{"date":"2024-05-28","close":22.15},{"date":"2024-05-29","close":22.04},{"date":"2024-05-30","close":22.25},{"date":"2024-05-31","close":23.18},{"date":"2024-06-03","close":23.11},{"date":"2024-06-04","close":23.19},{"date":"2024-06-05","close":23.2305},{"date":"2024-06-06","close":23.2},{"date":"2024-06-07","close":23.5},{"date":"2024-06-10","close":23.48},{"date":"2024-06-11","close":23.29},{"date":"2024-06-12","close":23.28},{"date":"2024-06-13","close":23.6},{"date":"2024-06-14","close":23.5},{"date":"2024-06-17","close":23.45},{"date":"2024-06-18","close":23.96},{"date":"2024-06-20","close":23.84},{"date":"2024-06-21","close":23.9},{"date":"2024-06-24","close":23.58},{"date":"2024-06-25","close":23.26},{"date":"2024-06-26","close":23.26},{"date":"2024-06-27","close":23.14},{"date":"2024-06-28","close":23.1},{"date":"2024-07-01","close":23.17},{"date":"2024-07-02","close":23.52},{"date":"2024-07-03","close":23.4015},{"date":"2024-07-05","close":23.25},{"date":"2024-07-08","close":23.5199},{"date":"2024-07-09","close":23.5},{"date":"2024-07-10","close":23.44},{"date":"2024-07-11","close":23.6},{"date":"2024-07-12","close":23.6002},{"date":"2024-07-15","close":23.6499},{"date":"2024-07-16","close":23.87},{"date":"2024-07-17","close":24.0987},{"date":"2024-07-18","close":24.0},{"date":"2024-07-19","close":24.16},{"date":"2024-07-22","close":24.15},{"date":"2024-07-23","close":24.145},{"date":"2024-07-24","close":23.89},{"date":"2024-07-25","close":24.1},{"date":"2024-07-26","close":24.3501},{"date":"2024-07-29","close":24.35},{"date":"2024-07-30","close":24.48},{"date":"2024-07-31","close":24.39},{"date":"2024-08-01","close":24.34},{"date":"2024-08-02","close":24.325},{"date":"2024-08-05","close":24.0},{"date":"2024-08-06","close":24.08},{"date":"2024-08-07","close":24.4},{"date":"2024-08-08","close":24.23},{"date":"2024-08-09","close":23.9799},{"date":"2024-08-12","close":23.8001},{"date":"2024-08-13","close":24.2},{"date":"2024-08-14","close":23.92},{"date":"2024-08-15","close":24.21},{"date":"2024-08-16","close":24.2627},{"date":"2024-08-19","close":23.93},{"date":"2024-08-20","close":23.79},{"date":"2024-08-21","close":23.78},{"date":"2024-08-22","close":23.8},{"date":"2024-08-23","close":23.99},{"date":"2024-08-26","close":23.9699},{"date":"2024-08-27","close":24.1},{"date":"2024-08-28","close":24.15},{"date":"2024-08-29","close":24.4},{"date":"2024-08-30","close":24.3},{"date":"2024-09-03","close":24.02},{"date":"2024-09-04","close":24.2101},{"date":"2024-09-05","close":24.3},{"date":"2024-09-06","close":24.22},{"date":"2024-09-09","close":24.21},{"date":"2024-09-10","close":24.41},{"date":"2024-09-11","close":24.14},{"date":"2024-09-12","close":24.25},{"date":"2024-09-13","close":24.14},{"date":"2024-09-16","close":24.35},{"date":"2024-09-17","close":24.45},{"date":"2024-09-18","close":24.46},{"date":"2024-09-19","close":24.31},{"date":"2024-09-20","close":24.21},{"date":"2024-09-23","close":24.23},{"date":"2024-09-24","close":24.38},{"date":"2024-09-25","close":24.355},{"date":"2024-09-26","close":24.53},{"date":"2024-09-27","close":24.45},{"date":"2024-09-30","close":24.48},{"date":"2024-10-01","close":24.55},{"date":"2024-10-02","close":24.32},{"date":"2024-10-03","close":24.51},{"date":"2024-10-04","close":24.31},{"date":"2024-10-07","close":24.498},{"date":"2024-10-08","close":24.33},{"date":"2024-10-09","close":24.532},{"date":"2024-10-10","close":24.4},{"date":"2024-10-11","close":24.49},{"date":"2024-10-14","close":24.43},{"date":"2024-10-15","close":24.505},{"date":"2024-10-16","close":24.5},{"date":"2024-10-17","close":24.46},{"date":"2024-10-18","close":24.58},{"date":"2024-10-21","close":24.55},{"date":"2024-10-22","close":24.58},{"date":"2024-10-23","close":24.5},{"date":"2024-10-24","close":24.52},{"date":"2024-10-25","close":24.755},{"date":"2024-10-28","close":24.8132},{"date":"2024-10-29","close":25.0},{"date":"2024-10-30","close":24.99},{"date":"2024-10-31","close":25.05},{"date":"2024-11-01","close":24.98},{"date":"2024-11-04","close":24.9804},{"date":"2024-11-05","close":24.84},{"date":"2024-11-06","close":25.07},{"date":"2024-11-07","close":25.06},{"date":"2024-11-08","close":25.38},{"date":"2024-11-11","close":25.66},{"date":"2024-11-12","close":25.71},{"date":"2024-11-13","close":25.8166},{"date":"2024-11-14","close":25.83},{"date":"2024-11-15","close":25.56},{"date":"2024-11-18","close":25.27},{"date":"2024-11-19","close":25.34},{"date":"2024-11-20","close":25.1},{"date":"2024-11-21","close":25.0},{"date":"2024-11-22","close":24.9501},{"date":"2024-11-25","close":24.9},{"date":"2024-11-26","close":24.8},{"date":"2024-11-27","close":25.055},{"date":"2024-11-29","close":25.64},{"date":"2024-12-02","close":25.1},{"date":"2024-12-03","close":25.13},{"date":"2024-12-04","close":25.17},{"date":"2024-12-05","close":25.1},{"date":"2024-12-06","close":24.95},{"date":"2024-12-09","close":24.85},{"date":"2024-12-10","close":24.92},{"date":"2024-12-11","close":25.0299},{"date":"2024-12-12","close":24.85},{"date":"2024-12-13","close":24.77},{"date":"2024-12-16","close":24.69},{"date":"2024-12-17","close":24.6999},{"date":"2024-12-18","close":24.6},{"date":"2024-12-19","close":24.51},{"date":"2024-12-20","close":24.43},{"date":"2024-12-23","close":24.25},{"date":"2024-12-24","close":24.3},{"date":"2024-12-26","close":23.92},{"date":"2024-12-27","close":23.68},{"date":"2024-12-30","close":23.19},{"date":"2024-12-31","close":22.98},{"date":"2025-01-02","close":23.54},{"date":"2025-01-03","close":23.9374},{"date":"2025-01-06","close":24.3699},{"date":"2025-01-07","close":24.39},{"date":"2025-01-08","close":24.36},{"date":"2025-01-10","close":23.71},{"date":"2025-01-13","close":23.9},{"date":"2025-01-14","close":24.5},{"date":"2025-01-15","close":24.81},{"date":"2025-01-16","close":24.99},{"date":"2025-01-17","close":25.11},{"date":"2025-01-21","close":25.11},{"date":"2025-01-22","close":25.05},{"date":"2025-01-23","close":25.05},{"date":"2025-01-24","close":25.0293},{"date":"2025-01-27","close":25.1},{"date":"2025-01-28","close":24.9},{"date":"2025-01-29","close":24.91},{"date":"2025-01-30","close":25.04},{"date":"2025-01-31","close":25.31},{"date":"2025-02-03","close":25.12},{"date":"2025-02-04","close":25.12},{"date":"2025-02-05","close":25.13},{"date":"2025-02-06","close":25.08},{"date":"2025-02-07","close":25.05},{"date":"2025-02-10","close":25.09},{"date":"2025-02-11","close":25.16},{"date":"2025-02-12","close":25.04},{"date":"2025-02-13","close":25.16},{"date":"2025-02-14","close":24.82},{"date":"2025-02-18","close":24.86},{"date":"2025-02-19","close":24.95},{"date":"2025-02-20","close":24.92},{"date":"2025-02-21","close":24.62},{"date":"2025-02-24","close":24.83},{"date":"2025-02-25","close":24.87},{"date":"2025-02-26","close":24.9},{"date":"2025-02-27","close":24.92},{"date":"2025-02-28","close":25.09},{"date":"2025-03-03","close":25.05},{"date":"2025-03-04","close":24.91},{"date":"2025-03-05","close":24.9},{"date":"2025-03-06","close":24.68},{"date":"2025-03-07","close":24.36},{"date":"2025-03-10","close":24.23},{"date":"2025-03-11","close":24.41},{"date":"2025-03-12","close":24.65},{"date":"2025-03-13","close":24.64},{"date":"2025-03-14","close":24.62},{"date":"2025-03-17","close":24.73},{"date":"2025-03-18","close":24.71},{"date":"2025-03-19","close":24.92},{"date":"2025-03-20","close":24.82},{"date":"2025-03-21","close":24.92},{"date":"2025-03-24","close":24.93},{"date":"2025-03-25","close":24.92},{"date":"2025-03-26","close":24.71},{"date":"2025-03-27","close":24.55},{"date":"2025-03-28","close":24.51},{"date":"2025-03-31","close":24.65},{"date":"2025-04-01","close":24.73},{"date":"2025-04-02","close":24.67},{"date":"2025-04-03","close":24.2},{"date":"2025-04-04","close":23.75},{"date":"2025-04-07","close":23.25},{"date":"2025-04-08","close":23.49},{"date":"2025-04-09","close":23.8},{"date":"2025-04-10","close":23.6},{"date":"2025-04-11","close":23.48},{"date":"2025-04-14","close":23.55},{"date":"2025-04-15","close":23.56},{"date":"2025-04-16","close":23.62},{"date":"2025-04-17","close":23.74},{"date":"2025-04-21","close":23.5501},{"date":"2025-04-22","close":23.8259},{"date":"2025-04-23","close":24.06},{"date":"2025-04-24","close":24.3},{"date":"2025-04-25","close":24.33},{"date":"2025-04-28","close":24.355},{"date":"2025-04-29","close":24.49},{"date":"2025-04-30","close":24.39},{"date":"2025-05-01","close":24.55},{"date":"2025-05-02","close":24.68},{"date":"2025-05-05","close":24.62},{"date":"2025-05-06","close":24.65},{"date":"2025-05-07","close":24.69},{"date":"2025-05-08","close":24.67},{"date":"2025-05-09","close":24.71},{"date":"2025-05-12","close":24.71},{"date":"2025-05-13","close":24.75},{"date":"2025-05-14","close":24.666},{"date":"2025-05-15","close":24.75},{"date":"2025-05-16","close":24.46},{"date":"2025-05-19","close":24.45},{"date":"2025-05-20","close":24.38},{"date":"2025-05-21","close":24.1499},{"date":"2025-05-22","close":23.99},{"date":"2025-05-23","close":23.96},{"date":"2025-05-27","close":23.84},{"date":"2025-05-28","close":23.75},{"date":"2025-05-29","close":23.7},{"date":"2025-05-30","close":23.18},{"date":"2025-06-02","close":23.3},{"date":"2025-06-03","close":23.32},{"date":"2025-06-04","close":23.4},{"date":"2025-06-05","close":23.51},{"date":"2025-06-06","close":23.66},{"date":"2025-06-09","close":23.74},{"date":"2025-06-10","close":23.8},{"date":"2025-06-11","close":23.8699},{"date":"2025-06-12","close":23.76},{"date":"2025-06-13","close":23.7},{"date":"2025-06-16","close":23.643},{"date":"2025-06-17","close":23.77},{"date":"2025-06-18","close":24.0899},{"date":"2025-06-20","close":24.06},{"date":"2025-06-23","close":24.07},{"date":"2025-06-24","close":24.3},{"date":"2025-06-25","close":24.1},{"date":"2025-06-26","close":23.95},{"date":"2025-06-27","close":24.05},{"date":"2025-06-30","close":24.15},{"date":"2025-07-01","close":24.114},{"date":"2025-07-02","close":23.95},{"date":"2025-07-03","close":23.93},{"date":"2025-07-07","close":24.12},{"date":"2025-07-08","close":24.19},{"date":"2025-07-09","close":24.55},{"date":"2025-07-10","close":24.25},{"date":"2025-07-11","close":24.27},{"date":"2025-07-14","close":24.2},{"date":"2025-07-15","close":24.16},{"date":"2025-07-16","close":24.07},{"date":"2025-07-17","close":24.1071},{"date":"2025-07-18","close":24.26},{"date":"2025-07-21","close":24.57},{"date":"2025-07-22","close":24.39},{"date":"2025-07-23","close":24.67},{"date":"2025-07-24","close":24.67},{"date":"2025-07-25","close":24.65},{"date":"2025-07-28","close":24.8},{"date":"2025-07-29","close":22.8853},{"date":"2025-07-30","close":22.8853},{"date":"2025-07-31","close":23.0504},{"date":"2025-08-01","close":22.9678},{"date":"2025-08-04","close":23.0137},{"date":"2025-08-05","close":23.0045},{"date":"2025-08-06","close":22.9954},{"date":"2025-08-07","close":23.0504},{"date":"2025-08-08","close":22.9678},{"date":"2025-08-11","close":23.0412},{"date":"2025-08-12","close":23.188},{"date":"2025-08-13","close":22.9403},{"date":"2025-08-14","close":22.951},{"date":"2025-08-15","close":23.0229},{"date":"2025-08-18","close":23.0229},{"date":"2025-08-19","close":22.9109},{"date":"2025-08-20","close":22.9576},{"date":"2025-08-21","close":22.9296},{"date":"2025-08-22","close":22.9576},{"date":"2025-08-25","close":23.1442},{"date":"2025-08-26","close":23.2095},{"date":"2025-08-27","close":23.2375},{"date":"2025-08-28","close":23.2469},{"date":"2025-08-29","close":23.2842},{"date":"2025-09-02","close":23.2282},{"date":"2025-09-03","close":23.2189},{"date":"2025-09-04","close":23.3308},{"date":"2025-09-05","close":23.3215},{"date":"2025-09-08","close":23.3122},{"date":"2025-09-09","close":23.3122},{"date":"2025-09-10","close":23.3308},{"date":"2025-09-11","close":23.3775},{"date":"2025-09-12","close":23.3775},{"date":"2025-09-15","close":23.3775},{"date":"2025-09-16","close":23.4988},{"date":"2025-09-17","close":23.4708},{"date":"2025-09-18","close":23.4615},{"date":"2025-09-19","close":23.4615},{"date":"2025-09-22","close":23.3682},{"date":"2025-09-23","close":23.4428},{"date":"2025-09-24","close":23.4615},{"date":"2025-09-25","close":23.4335},{"date":"2025-09-26","close":23.4335},{"date":"2025-09-29","close":23.4148},{"date":"2025-09-30","close":23.4148},{"date":"2025-10-01","close":23.4708},{"date":"2025-10-02","close":23.4428},{"date":"2025-10-03","close":23.4055},{"date":"2025-10-06","close":23.4055},{"date":"2025-10-07","close":23.4242},{"date":"2025-10-08","close":22.9949},{"date":"2025-10-09","close":22.9576},{"date":"2025-10-10","close":22.5656},{"date":"2025-10-13","close":22.9202},{"date":"2025-10-14","close":23.0789},{"date":"2025-10-15","close":23.1714},{"date":"2025-10-16","close":22.9762},{"date":"2025-10-17","close":22.9249},{"date":"2025-10-20","close":22.9576},{"date":"2025-10-21","close":23.0509},{"date":"2025-10-22","close":23.2375},{"date":"2025-10-23","close":23.1909},{"date":"2025-10-24","close":23.1443},{"date":"2025-10-27","close":23.2142},{"date":"2025-10-28","close":23.2842},{"date":"2025-10-29","close":23.2935},{"date":"2025-10-30","close":23.2375},{"date":"2025-10-31","close":23.3402},{"date":"2025-11-03","close":23.2375},{"date":"2025-11-04","close":23.2935},{"date":"2025-11-05","close":23.4335},{"date":"2025-11-06","close":23.3495},{"date":"2025-11-07","close":23.3495},{"date":"2025-11-10","close":23.4242},{"date":"2025-11-11","close":23.3868},{"date":"2025-11-12","close":23.3775},{"date":"2025-11-13","close":23.3402},{"date":"2025-11-14","close":23.4242},{"date":"2025-11-17","close":23.3957},{"date":"2025-11-18","close":23.4622},{"date":"2025-11-19","close":23.4243},{"date":"2025-11-20","close":23.4052},{"date":"2025-11-21","close":23.4118},{"date":"2025-11-24","close":23.5191},{"date":"2025-11-25","close":23.4622},{"date":"2025-11-26","close":23.4527},{"date":"2025-11-28","close":23.3198},{"date":"2025-12-01","close":23.4811},{"date":"2025-12-02","close":23.5761},{"date":"2025-12-03","close":23.4622},{"date":"2025-12-04","close":23.5666},{"date":"2025-12-05","close":23.5001},{"date":"2025-12-08","close":23.5476},{"date":"2025-12-09","close":23.5476},{"date":"2025-12-10","close":23.4716},{"date":"2025-12-11","close":23.4527},{"date":"2025-12-12","close":23.5191},{"date":"2025-12-15","close":23.5476},{"date":"2025-12-16","close":23.5761},{"date":"2025-12-17","close":23.4479},{"date":"2025-12-18","close":23.4906},{"date":"2025-12-19","close":23.3672},{"date":"2025-12-22","close":23.3957},{"date":"2025-12-23","close":23.3957},{"date":"2025-12-24","close":23.3102},{"date":"2025-12-26","close":23.2817},{"date":"2025-12-29","close":23.3577},{"date":"2025-12-30","close":23.4052},{"date":"2025-12-31","close":23.1013},{"date":"2026-01-02","close":23.3102},{"date":"2026-01-05","close":23.2153},{"date":"2026-01-06","close":23.2675},{"date":"2026-01-07","close":23.0918},{"date":"2026-01-08","close":23.1203},{"date":"2026-01-09","close":23.1393},{"date":"2026-01-12","close":23.2343},{"date":"2026-01-13","close":23.1868},{"date":"2026-01-14","close":23.2533},{"date":"2026-01-15","close":23.4716},{"date":"2026-01-16","close":23.5286},{"date":"2026-01-20","close":23.5191},{"date":"2026-01-21","close":23.5476},{"date":"2026-01-22","close":23.6568},{"date":"2026-01-23","close":23.709},{"date":"2026-01-26","close":23.69},{"date":"2026-01-27","close":23.5476},{"date":"2026-01-28","close":23.5334},{"date":"2026-01-29","close":23.5216},{"date":"2026-01-30","close":23.3862},{"date":"2026-02-02","close":23.4669},{"date":"2026-02-03","close":23.606},{"date":"2026-02-04","close":23.5951},{"date":"2026-02-05","close":23.5571},{"date":"2026-02-06","close":23.4716},{"date":"2026-02-09","close":23.5951},{"date":"2026-02-10","close":23.5477},{"date":"2026-02-11","close":23.4716},{"date":"2026-02-12","close":23.5001},{"date":"2026-02-13","close":23.8609},{"date":"2026-02-17","close":23.745},{"date":"2026-02-18","close":23.7643},{"date":"2026-02-19","close":23.803},{"date":"2026-02-20","close":23.8706},{"date":"2026-02-23","close":23.8416},{"date":"2026-02-24","close":23.9092},{"date":"2026-02-25","close":23.9479},{"date":"2026-02-26","close":23.9286},{"date":"2026-02-27","close":23.5422},{"date":"2026-03-02","close":23.6484},{"date":"2026-03-03","close":23.8996},{"date":"2026-03-04","close":24.0348},{"date":"2026-03-05","close":24.0058},{"date":"2026-03-06","close":23.9092},{"date":"2026-03-09","close":23.8175},{"date":"2026-03-10","close":23.803},{"date":"2026-03-11","close":23.8126},{"date":"2026-03-13","close":23.7353},{"date":"2026-03-16","close":23.832},{"date":"2026-03-17","close":23.8609},{"date":"2026-03-18","close":23.716},{"date":"2026-03-19","close":23.6484},{"date":"2026-03-20","close":23.6291},{"date":"2026-03-23","close":23.7643},{"date":"2026-03-24","close":23.7837},{"date":"2026-03-25","close":23.774},{"date":"2026-03-26","close":23.8126},{"date":"2026-03-27","close":23.7643},{"date":"2026-03-30","close":23.803},{"date":"2026-03-31","close":23.5132},{"date":"2026-04-01","close":23.7402},{"date":"2026-04-02","close":23.5325},{"date":"2026-04-06","close":23.5518},{"date":"2026-04-07","close":23.5905},{"date":"2026-04-08","close":23.8126},{"date":"2026-04-09","close":23.716},{"date":"2026-04-10","close":23.7257},{"date":"2026-04-13","close":23.8441},{"date":"2026-04-14","close":23.7838},{"date":"2026-04-15","close":23.9189},{"date":"2026-04-16","close":23.7933},{"date":"2026-04-17","close":23.8996},{"date":"2026-04-20","close":23.8706},{"date":"2026-04-21","close":23.8706},{"date":"2026-04-22","close":23.8223},{"date":"2026-04-23","close":23.8126},{"date":"2026-04-24","close":23.9575},{"date":"2026-04-27","close":23.9479},{"date":"2026-04-28","close":23.8899},{"date":"2026-04-29","close":23.8803},{"date":"2026-04-30","close":23.9575},{"date":"2026-05-01","close":24.0541},{"date":"2026-05-04","close":24.0638},{"date":"2026-05-05","close":24.0639},{"date":"2026-05-06","close":24.1508},{"date":"2026-05-07","close":24.1025},{"date":"2026-05-08","close":24.1991},{"date":"2026-05-11","close":24.2314},{"date":"2026-05-12","close":24.0735},{"date":"2026-05-13","close":24.1797},{"date":"2026-05-14","close":24.2184},{"date":"2026-05-15","close":24.3343},{"date":"2026-05-18","close":24.3245},{"date":"2026-05-19","close":24.3382},{"date":"2026-05-20","close":24.295},{"date":"2026-05-21","close":24.3245},{"date":"2026-05-22","close":24.2557},{"date":"2026-05-26","close":24.354},{"date":"2026-05-27","close":24.3245},{"date":"2026-05-28","close":24.1672},{"date":"2026-05-29","close":24.2262},{"date":"2026-06-01","close":24.1967},{"date":"2026-06-02","close":24.1967},{"date":"2026-06-03","close":24.3638},{"date":"2026-06-04","close":24.3736},{"date":"2026-06-05","close":24.236},{"date":"2026-06-08","close":24.3245},{"date":"2026-06-09","close":24.1967},{"date":"2026-06-10","close":24.2026},{"date":"2026-06-11","close":24.2458},{"date":"2026-06-12","close":24.4719},{"date":"2026-06-15","close":24.3441},{"date":"2026-06-16","close":24.3736},{"date":"2026-06-17","close":24.354},{"date":"2026-06-18","close":24.354},{"date":"2026-06-22","close":24.3048},{"date":"2026-06-23","close":24.0788},{"date":"2026-06-24","close":24.0296},{"date":"2026-06-25","close":24.0984},{"date":"2026-06-26","close":23.951},{"date":"2026-06-29","close":24.0296},{"date":"2026-06-30","close":23.7938},{"date":"2026-07-01","close":23.9215},{"date":"2026-07-02","close":23.9215},{"date":"2026-07-06","close":24.1083},{"date":"2026-07-07","close":24.0788},{"date":"2026-07-08","close":24.0296},{"date":"2026-07-09","close":24.01},{"date":"2026-07-10","close":24.1278},{"date":"2026-07-13","close":24.0051},{"date":"2026-07-14","close":24.0296},{"date":"2026-07-15","close":23.951},{"date":"2026-07-16","close":23.8724},{"date":"2026-07-17","close":23.8822},{"date":"2026-07-20","close":23.9117},{"date":"2026-07-21","close":23.9412},{"date":"2026-07-22","close":23.9608},{"date":"2026-07-23","close":23.892},{"date":"2026-07-24","close":23.9363},{"date":"2026-07-27","close":24.0788},{"date":"2026-07-28","close":24.1279},{"date":"2026-07-29","close":23.9608},{"date":"2026-07-30","close":24.0984},{"date":"2026-07-31","close":24.0296},{"date":"2026-08-03","close":24.1279},{"date":"2026-08-04","close":24.177},{"date":"2026-08-05","close":24.2557},{"date":"2026-08-06","close":24.2753},{"date":"2026-08-07","close":24.2557},{"date":"2026-08-10","close":24.2753},{"date":"2026-08-11","close":24.295},{"date":"2026-08-12","close":24.3736},{"date":"2026-08-13","close":24.3736},{"date":"2026-08-14","close":24.4915},{"date":"2026-08-17","close":24.58},{"date":"2026-08-18","close":24.57},{"date":"2026-08-19","close":24.5},{"date":"2026-08-20","close":24.46},{"date":"2026-08-21","close":24.51},{"date":"2026-08-24","close":24.45},{"date":"2026-08-25","close":24.4301},{"date":"2026-08-26","close":24.32},{"date":"2026-08-27","close":24.36},{"date":"2026-08-28","close":24.34},{"date":"2026-08-31","close":24.32},{"date":"2026-09-01","close":24.45},{"date":"2026-09-02","close":23.88},{"date":"2026-09-03","close":23.82},{"date":"2026-09-04","close":23.89},{"date":"2026-09-08","close":24.0},{"date":"2026-09-09","close":23.83},{"date":"2026-09-10","close":23.7},{"date":"2026-09-11","close":23.79},{"date":"2026-09-14","close":23.84},{"date":"2026-09-15","close":23.75},{"date":"2026-09-16","close":23.77},{"date":"2026-09-17","close":23.8},{"date":"2026-09-18","close":23.8},{"date":"2026-09-21","close":23.88},{"date":"2026-09-22","close":23.9},{"date":"2026-09-23","close":23.64},{"date":"2026-09-24","close":23.45},{"date":"2026-09-25","close":23.58},{"date":"2026-09-28","close":23.34},{"date":"2026-09-29","close":23.24},{"date":"2026-09-30","close":23.1},{"date":"2026-10-01","close":23.18},{"date":"2026-10-02","close":23.28},{"date":"2026-10-05","close":23.11},{"date":"2026-10-06","close":23.0501},{"date":"2026-10-07","close":22.88},{"date":"2026-10-08","close":23.025},{"date":"2026-10-09","close":22.905},{"date":"2026-10-12","close":23.11},{"date":"2026-10-13","close":23.14},{"date":"2026-10-14","close":23.041},{"date":"2026-10-15","close":23.37},{"date":"2026-10-16","close":23.08},{"date":"2026-10-19","close":23.3},{"date":"2026-10-20","close":23.42},{"date":"2026-10-21","close":23.38}],"chart_data":[{"date":"2024-10-23","open":24.49,"high":24.59,"low":24.48,"close":24.5,"volume":11328,"rsi_14":49.65,"sma_20":24.48,"sma_60":24.27,"sma_120":23.78},{"date":"2024-10-24","open":24.56,"high":24.65,"low":24.5,"close":24.52,"volume":12086,"rsi_14":58.47,"sma_20":24.47,"sma_60":24.28,"sma_120":23.79},{"date":"2024-10-25","open":24.67,"high":25.05,"low":24.5,"close":24.75,"volume":15237,"rsi_14":59.98,"sma_20":24.49,"sma_60":24.28,"sma_120":23.81},{"date":"2024-10-28","open":24.94,"high":25.02,"low":24.66,"close":24.81,"volume":18582,"rsi_14":70.52,"sma_20":24.51,"sma_60":24.29,"sma_120":23.83},{"date":"2024-10-29","open":24.81,"high":25.1,"low":24.8,"close":25.0,"volume":43975,"rsi_14":70.14,"sma_20":24.53,"sma_60":24.31,"sma_120":23.85},{"date":"2024-10-30","open":24.89,"high":25.14,"low":24.75,"close":24.99,"volume":15628,"rsi_14":78.37,"sma_20":24.56,"sma_60":24.32,"sma_120":23.87},{"date":"2024-10-31","open":24.76,"high":25.1,"low":24.76,"close":25.05,"volume":68417,"rsi_14":77.72,"sma_20":24.59,"sma_60":24.33,"sma_120":23.88},{"date":"2024-11-01","open":25.1,"high":25.1,"low":24.95,"close":24.98,"volume":11155,"rsi_14":76.96,"sma_20":24.62,"sma_60":24.35,"sma_120":23.9},{"date":"2024-11-04","open":24.98,"high":25.01,"low":24.9,"close":24.98,"volume":14600,"rsi_14":75.14,"sma_20":24.65,"sma_60":24.36,"sma_120":23.92},{"date":"2024-11-05","open":24.98,"high":25.0,"low":24.8,"close":24.84,"volume":10048,"rsi_14":65.73,"sma_20":24.67,"sma_60":24.38,"sma_120":23.93},{"date":"2024-11-06","open":24.5,"high":25.2,"low":24.5,"close":25.07,"volume":109440,"rsi_14":74.0,"sma_20":24.7,"sma_60":24.4,"sma_120":23.95},{"date":"2024-11-07","open":25.22,"high":25.26,"low":25.0,"close":25.06,"volume":56209,"rsi_14":70.68,"sma_20":24.73,"sma_60":24.41,"sma_120":23.97},{"date":"2024-11-08","open":25.15,"high":25.42,"low":25.15,"close":25.38,"volume":25176,"rsi_14":78.6,"sma_20":24.78,"sma_60":24.43,"sma_120":23.99},{"date":"2024-11-11","open":25.52,"high":25.68,"low":25.45,"close":25.66,"volume":159454,"rsi_14":81.75,"sma_20":24.84,"sma_60":24.46,"sma_120":24.02},{"date":"2024-11-12","open":25.64,"high":25.81,"low":25.45,"close":25.71,"volume":29701,"rsi_14":86.21,"sma_20":24.9,"sma_60":24.49,"sma_120":24.05},{"date":"2024-11-13","open":25.76,"high":25.87,"low":25.6,"close":25.82,"volume":43555,"rsi_14":86.89,"sma_20":24.96,"sma_60":24.52,"sma_120":24.08},{"date":"2024-11-14","open":25.93,"high":25.93,"low":25.7,"close":25.83,"volume":37191,"rsi_14":85.0,"sma_20":25.03,"sma_60":24.56,"sma_120":24.11},{"date":"2024-11-15","open":25.64,"high":25.68,"low":25.4,"close":25.56,"volume":46424,"rsi_14":71.37,"sma_20":25.08,"sma_60":24.58,"sma_120":24.14},{"date":"2024-11-18","open":25.63,"high":25.7,"low":25.27,"close":25.27,"volume":56853,"rsi_14":57.29,"sma_20":25.12,"sma_60":24.61,"sma_120":24.17},{"date":"2024-11-19","open":25.42,"high":25.65,"low":25.07,"close":25.34,"volume":56892,"rsi_14":59.16,"sma_20":25.16,"sma_60":24.63,"sma_120":24.2},{"date":"2024-11-20","open":25.4,"high":25.4,"low":25.08,"close":25.1,"volume":28251,"rsi_14":51.2,"sma_20":25.19,"sma_60":24.65,"sma_120":24.21},{"date":"2024-11-21","open":25.1,"high":25.17,"low":25.0,"close":25.0,"volume":12957,"rsi_14":50.47,"sma_20":25.21,"sma_60":24.66,"sma_120":24.23},{"date":"2024-11-22","open":25.02,"high":25.02,"low":24.8,"close":24.95,"volume":7728,"rsi_14":49.3,"sma_20":25.22,"sma_60":24.67,"sma_120":24.24},{"date":"2024-11-25","open":25.19,"high":25.2,"low":24.9,"close":24.9,"volume":7261,"rsi_14":51.44,"sma_20":25.22,"sma_60":24.68,"sma_120":24.26},{"date":"2024-11-26","open":24.9,"high":24.9,"low":24.75,"close":24.8,"volume":7504,"rsi_14":43.08,"sma_20":25.21,"sma_60":24.69,"sma_120":24.27},{"date":"2024-11-27","open":24.91,"high":25.05,"low":24.81,"close":25.05,"volume":9145,"rsi_14":49.89,"sma_20":25.22,"sma_60":24.71,"sma_120":24.28},{"date":"2024-11-29","open":25.0,"high":25.78,"low":25.0,"close":25.64,"volume":22925,"rsi_14":55.28,"sma_20":25.25,"sma_60":24.73,"sma_120":24.3},{"date":"2024-12-02","open":25.54,"high":25.6,"low":25.01,"close":25.1,"volume":16947,"rsi_14":39.71,"sma_20":25.25,"sma_60":24.74,"sma_120":24.31},{"date":"2024-12-03","open":25.1,"high":25.37,"low":25.05,"close":25.13,"volume":6299,"rsi_14":39.26,"sma_20":25.26,"sma_60":24.76,"sma_120":24.33},{"date":"2024-12-04","open":25.19,"high":25.19,"low":25.0,"close":25.17,"volume":3753,"rsi_14":37.72,"sma_20":25.28,"sma_60":24.77,"sma_120":24.34},{"date":"2024-12-05","open":25.2,"high":25.2,"low":25.05,"close":25.1,"volume":2825,"rsi_14":36.43,"sma_20":25.28,"sma_60":24.79,"sma_120":24.36},{"date":"2024-12-06","open":25.1,"high":25.25,"low":24.95,"close":24.95,"volume":8471,"rsi_14":38.13,"sma_20":25.27,"sma_60":24.8,"sma_120":24.37},{"date":"2024-12-09","open":25.07,"high":25.07,"low":24.8,"close":24.85,"volume":8437,"rsi_14":41.18,"sma_20":25.25,"sma_60":24.81,"sma_120":24.38},{"date":"2024-12-10","open":24.93,"high":25.0,"low":24.76,"close":24.92,"volume":18104,"rsi_14":41.18,"sma_20":25.21,"sma_60":24.82,"sma_120":24.39},{"date":"2024-12-11","open":24.83,"high":25.05,"low":24.76,"close":25.03,"volume":3918,"rsi_14":48.44,"sma_20":25.18,"sma_60":24.83,"sma_120":24.4},{"date":"2024-12-12","open":25.1,"high":25.1,"low":24.75,"close":24.85,"volume":17292,"rsi_14":46.78,"sma_20":25.13,"sma_60":24.84,"sma_120":24.41},{"date":"2024-12-13","open":25.0,"high":25.0,"low":24.6,"close":24.77,"volume":12248,"rsi_14":46.18,"sma_20":25.07,"sma_60":24.84,"sma_120":24.42},{"date":"2024-12-16","open":24.96,"high":24.96,"low":24.58,"close":24.69,"volume":5204,"rsi_14":45.61,"sma_20":25.03,"sma_60":24.85,"sma_120":24.43},{"date":"2024-12-17","open":24.68,"high":24.79,"low":24.61,"close":24.7,"volume":6594,"rsi_14":47.82,"sma_20":25.0,"sma_60":24.86,"sma_120":24.44},{"date":"2024-12-18","open":24.8,"high":24.8,"low":24.6,"close":24.6,"volume":6652,"rsi_14":39.39,"sma_20":24.97,"sma_60":24.86,"sma_120":24.46},{"date":"2024-12-19","open":24.55,"high":24.55,"low":24.45,"close":24.51,"volume":14941,"rsi_14":15.75,"sma_20":24.94,"sma_60":24.87,"sma_120":24.47},{"date":"2024-12-20","open":24.53,"high":24.63,"low":24.42,"close":24.43,"volume":6048,"rsi_14":21.84,"sma_20":24.91,"sma_60":24.86,"sma_120":24.47},{"date":"2024-12-23","open":24.5,"high":24.6,"low":24.25,"close":24.25,"volume":10288,"rsi_14":17.15,"sma_20":24.87,"sma_60":24.86,"sma_120":24.48},{"date":"2024-12-24","open":24.4,"high":24.55,"low":24.3,"close":24.3,"volume":3601,"rsi_14":17.77,"sma_20":24.84,"sma_60":24.86,"sma_120":24.49},{"date":"2024-12-26","open":24.4,"high":24.4,"low":23.9,"close":23.92,"volume":11814,"rsi_14":14.45,"sma_20":24.8,"sma_60":24.85,"sma_120":24.49},{"date":"2024-12-27","open":23.78,"high":23.92,"low":23.66,"close":23.68,"volume":14901,"rsi_14":13.71,"sma_20":24.73,"sma_60":24.84,"sma_120":24.5},{"date":"2024-12-30","open":23.52,"high":23.93,"low":23.16,"close":23.19,"volume":40280,"rsi_14":11.21,"sma_20":24.61,"sma_60":24.81,"sma_120":24.49},{"date":"2024-12-31","open":23.21,"high":23.54,"low":22.86,"close":22.98,"volume":116594,"rsi_14":7.45,"sma_20":24.5,"sma_60":24.79,"sma_120":24.49},{"date":"2025-01-02","open":23.11,"high":23.8,"low":23.11,"close":23.54,"volume":27401,"rsi_14":22.71,"sma_20":24.42,"sma_60":24.78,"sma_120":24.49},{"date":"2025-01-03","open":23.49,"high":24.01,"low":23.49,"close":23.94,"volume":18096,"rsi_14":34.52,"sma_20":24.36,"sma_60":24.77,"sma_120":24.49},{"date":"2025-01-06","open":23.9,"high":24.39,"low":23.85,"close":24.37,"volume":21439,"rsi_14":43.94,"sma_20":24.32,"sma_60":24.77,"sma_120":24.49},{"date":"2025-01-07","open":24.08,"high":24.58,"low":24.08,"close":24.39,"volume":14496,"rsi_14":45.37,"sma_20":24.3,"sma_60":24.77,"sma_120":24.5},{"date":"2025-01-08","open":24.53,"high":24.56,"low":24.32,"close":24.36,"volume":13053,"rsi_14":44.79,"sma_20":24.27,"sma_60":24.76,"sma_120":24.5},{"date":"2025-01-10","open":24.23,"high":24.57,"low":23.71,"close":23.71,"volume":16047,"rsi_14":38.32,"sma_20":24.21,"sma_60":24.75,"sma_120":24.5},{"date":"2025-01-13","open":23.75,"high":24.25,"low":23.75,"close":23.9,"volume":18857,"rsi_14":42.2,"sma_20":24.15,"sma_60":24.74,"sma_120":24.49},{"date":"2025-01-14","open":23.9,"high":24.64,"low":23.88,"close":24.5,"volume":20179,"rsi_14":50.79,"sma_20":24.14,"sma_60":24.74,"sma_120":24.5},{"date":"2025-01-15","open":24.58,"high":24.94,"low":24.58,"close":24.81,"volume":18787,"rsi_14":56.14,"sma_20":24.14,"sma_60":24.75,"sma_120":24.5},{"date":"2025-01-16","open":24.62,"high":25.1,"low":24.62,"close":24.99,"volume":13541,"rsi_14":57.36,"sma_20":24.15,"sma_60":24.76,"sma_120":24.51},{"date":"2025-01-17","open":24.92,"high":25.2,"low":24.85,"close":25.11,"volume":18147,"rsi_14":63.43,"sma_20":24.17,"sma_60":24.76,"sma_120":24.52},{"date":"2025-01-21","open":25.02,"high":25.2,"low":24.63,"close":25.11,"volume":13929,"rsi_14":67.06,"sma_20":24.2,"sma_60":24.77,"sma_120":24.52},{"date":"2025-01-22","open":25.05,"high":25.24,"low":25.01,"close":25.05,"volume":11758,"rsi_14":74.73,"sma_20":24.23,"sma_60":24.78,"sma_120":24.53},{"date":"2025-01-23","open":25.09,"high":25.24,"low":25.01,"close":25.05,"volume":12117,"rsi_14":79.15,"sma_20":24.26,"sma_60":24.79,"sma_120":24.53},{"date":"2025-01-24","open":25.05,"high":25.2,"low":25.01,"close":25.03,"volume":9961,"rsi_14":74.73,"sma_20":24.3,"sma_60":24.8,"sma_120":24.54},{"date":"2025-01-27","open":25.03,"high":25.18,"low":25.0,"close":25.1,"volume":10437,"rsi_14":71.66,"sma_20":24.34,"sma_60":24.8,"sma_120":24.55},{"date":"2025-01-28","open":25.19,"high":25.19,"low":24.9,"close":24.9,"volume":19591,"rsi_14":60.81,"sma_20":24.39,"sma_60":24.8,"sma_120":24.55},{"date":"2025-01-29","open":25.0,"high":25.09,"low":24.82,"close":24.91,"volume":13254,"rsi_14":60.65,"sma_20":24.45,"sma_60":24.8,"sma_120":24.56},{"date":"2025-01-30","open":25.06,"high":25.1,"low":24.91,"close":25.04,"volume":18009,"rsi_14":63.38,"sma_20":24.54,"sma_60":24.8,"sma_120":24.57},{"date":"2025-01-31","open":24.95,"high":25.53,"low":24.95,"close":25.31,"volume":122142,"rsi_14":87.01,"sma_20":24.66,"sma_60":24.8,"sma_120":24.58},{"date":"2025-02-03","open":25.22,"high":25.24,"low":25.02,"close":25.12,"volume":25339,"rsi_14":78.22,"sma_20":24.73,"sma_60":24.81,"sma_120":24.58},{"date":"2025-02-04","open":25.1,"high":25.25,"low":25.1,"close":25.12,"volume":6117,"rsi_14":69.85,"sma_20":24.79,"sma_60":24.81,"sma_120":24.6},{"date":"2025-02-05","open":25.12,"high":25.2,"low":25.04,"close":25.13,"volume":10440,"rsi_14":62.68,"sma_20":24.83,"sma_60":24.81,"sma_120":24.6},{"date":"2025-02-06","open":25.16,"high":25.16,"low":25.05,"close":25.08,"volume":8908,"rsi_14":53.98,"sma_20":24.87,"sma_60":24.81,"sma_120":24.61},{"date":"2025-02-07","open":24.95,"high":25.15,"low":24.9,"close":25.05,"volume":9527,"rsi_14":47.12,"sma_20":24.9,"sma_60":24.81,"sma_120":24.62},{"date":"2025-02-10","open":25.2,"high":25.25,"low":25.05,"close":25.09,"volume":9983,"rsi_14":49.08,"sma_20":24.97,"sma_60":24.8,"sma_120":24.63},{"date":"2025-02-11","open":25.17,"high":25.25,"low":25.05,"close":25.16,"volume":11880,"rsi_14":55.04,"sma_20":25.03,"sma_60":24.79,"sma_120":24.64},{"date":"2025-02-12","open":25.05,"high":25.2,"low":24.8,"close":25.04,"volume":16227,"rsi_14":49.59,"sma_20":25.06,"sma_60":24.77,"sma_120":24.65},{"date":"2025-02-13","open":25.18,"high":25.47,"low":25.11,"close":25.16,"volume":10304,"rsi_14":54.99,"sma_20":25.08,"sma_60":24.76,"sma_120":24.66},{"date":"2025-02-14","open":24.82,"high":25.05,"low":24.82,"close":24.82,"volume":7185,"rsi_14":41.14,"sma_20":25.07,"sma_60":24.75,"sma_120":24.67},{"date":"2025-02-18","open":24.82,"high":25.09,"low":24.58,"close":24.86,"volume":15960,"rsi_14":48.59,"sma_20":25.06,"sma_60":24.74,"sma_120":24.68},{"date":"2025-02-19","open":24.97,"high":25.04,"low":24.72,"close":24.95,"volume":16681,"rsi_14":51.33,"sma_20":25.05,"sma_60":24.74,"sma_120":24.68},{"date":"2025-02-20","open":25.0,"high":25.1,"low":24.9,"close":24.92,"volume":21796,"rsi_14":45.71,"sma_20":25.04,"sma_60":24.73,"sma_120":24.69},{"date":"2025-02-21","open":24.91,"high":24.99,"low":24.61,"close":24.62,"volume":26029,"rsi_14":25.87,"sma_20":25.02,"sma_60":24.73,"sma_120":24.69},{"date":"2025-02-24","open":24.86,"high":25.0,"low":24.64,"close":24.83,"volume":3443,"rsi_14":40.0,"sma_20":25.01,"sma_60":24.73,"sma_120":24.7},{"date":"2025-02-25","open":24.83,"high":25.0,"low":24.79,"close":24.87,"volume":10809,"rsi_14":41.61,"sma_20":25.0,"sma_60":24.73,"sma_120":24.7},{"date":"2025-02-26","open":24.81,"high":25.0,"low":24.78,"close":24.9,"volume":13201,"rsi_14":42.38,"sma_20":25.0,"sma_60":24.73,"sma_120":24.71},{"date":"2025-02-27","open":24.8,"high":25.0,"low":24.8,"close":24.92,"volume":3666,"rsi_14":44.59,"sma_20":25.0,"sma_60":24.73,"sma_120":24.72},{"date":"2025-02-28","open":24.95,"high":25.46,"low":24.81,"close":25.09,"volume":11279,"rsi_14":51.23,"sma_20":25.0,"sma_60":24.72,"sma_120":24.72},{"date":"2025-03-03","open":25.25,"high":25.51,"low":25.0,"close":25.05,"volume":19578,"rsi_14":48.77,"sma_20":24.99,"sma_60":24.72,"sma_120":24.73},{"date":"2025-03-04","open":24.9,"high":24.95,"low":24.81,"close":24.91,"volume":4702,"rsi_14":42.6,"sma_20":24.98,"sma_60":24.71,"sma_120":24.73},{"date":"2025-03-05","open":24.88,"high":25.14,"low":24.85,"close":24.9,"volume":4925,"rsi_14":45.57,"sma_20":24.97,"sma_60":24.71,"sma_120":24.74},{"date":"2025-03-06","open":24.85,"high":24.93,"low":24.63,"close":24.68,"volume":8327,"rsi_14":35.71,"sma_20":24.95,"sma_60":24.7,"sma_120":24.74},{"date":"2025-03-07","open":24.81,"high":24.95,"low":24.35,"close":24.36,"volume":18561,"rsi_14":36.14,"sma_20":24.91,"sma_60":24.69,"sma_120":24.74},{"date":"2025-03-10","open":24.36,"high":24.76,"low":24.05,"close":24.23,"volume":27705,"rsi_14":32.0,"sma_20":24.87,"sma_60":24.68,"sma_120":24.75},{"date":"2025-03-11","open":24.51,"high":24.55,"low":24.36,"close":24.41,"volume":8003,"rsi_14":35.33,"sma_20":24.83,"sma_60":24.67,"sma_120":24.75},{"date":"2025-03-12","open":24.44,"high":24.79,"low":24.44,"close":24.65,"volume":12131,"rsi_14":43.41,"sma_20":24.81,"sma_60":24.67,"sma_120":24.75},{"date":"2025-03-13","open":24.76,"high":24.76,"low":24.41,"close":24.64,"volume":9050,"rsi_14":50.57,"sma_20":24.79,"sma_60":24.66,"sma_120":24.75},{"date":"2025-03-14","open":24.45,"high":24.8,"low":24.45,"close":24.62,"volume":8973,"rsi_14":43.31,"sma_20":24.76,"sma_60":24.66,"sma_120":24.75},{"date":"2025-03-17","open":24.76,"high":24.8,"low":24.6,"close":24.73,"volume":4779,"rsi_14":45.73,"sma_20":24.76,"sma_60":24.66,"sma_120":24.76},{"date":"2025-03-18","open":24.83,"high":24.91,"low":24.67,"close":24.71,"volume":4597,"rsi_14":44.17,"sma_20":24.75,"sma_60":24.66,"sma_120":24.76},{"date":"2025-03-19","open":25.0,"high":25.0,"low":24.86,"close":24.92,"volume":9025,"rsi_14":50.0,"sma_20":24.75,"sma_60":24.67,"sma_120":24.76},{"date":"2025-03-20","open":24.98,"high":24.99,"low":24.66,"close":24.82,"volume":12551,"rsi_14":42.29,"sma_20":24.74,"sma_60":24.67,"sma_120":24.77},{"date":"2025-03-21","open":24.78,"high":25.0,"low":24.66,"close":24.92,"volume":5698,"rsi_14":46.41,"sma_20":24.76,"sma_60":24.68,"sma_120":24.77},{"date":"2025-03-24","open":24.74,"high":25.15,"low":24.74,"close":24.93,"volume":5499,"rsi_14":50.6,"sma_20":24.76,"sma_60":24.69,"sma_120":24.78},{"date":"2025-03-25","open":24.93,"high":25.09,"low":24.8,"close":24.92,"volume":11692,"rsi_14":50.6,"sma_20":24.77,"sma_60":24.7,"sma_120":24.78},{"date":"2025-03-26","open":24.8,"high":24.9,"low":24.65,"close":24.71,"volume":8387,"rsi_14":50.9,"sma_20":24.76,"sma_60":24.71,"sma_120":24.78},{"date":"2025-03-27","open":24.67,"high":24.7,"low":24.47,"close":24.55,"volume":19554,"rsi_14":56.29,"sma_20":24.74,"sma_60":24.73,"sma_120":24.78},{"date":"2025-03-28","open":24.48,"high":24.67,"low":24.43,"close":24.51,"volume":5492,"rsi_14":59.86,"sma_20":24.71,"sma_60":24.75,"sma_120":24.78},{"date":"2025-03-31","open":24.45,"high":24.79,"low":24.45,"close":24.65,"volume":10258,"rsi_14":58.7,"sma_20":24.69,"sma_60":24.78,"sma_120":24.79},{"date":"2025-04-01","open":24.65,"high":24.82,"low":24.56,"close":24.73,"volume":15558,"rsi_14":53.28,"sma_20":24.68,"sma_60":24.8,"sma_120":24.79},{"date":"2025-04-02","open":24.75,"high":24.75,"low":24.52,"close":24.67,"volume":18594,"rsi_14":51.18,"sma_20":24.67,"sma_60":24.81,"sma_120":24.79},{"date":"2025-04-03","open":24.4,"high":24.59,"low":23.96,"close":24.2,"volume":12746,"rsi_14":37.79,"sma_20":24.64,"sma_60":24.81,"sma_120":24.79},{"date":"2025-04-04","open":24.0,"high":24.15,"low":23.55,"close":23.75,"volume":28530,"rsi_14":26.21,"sma_20":24.61,"sma_60":24.8,"sma_120":24.78},{"date":"2025-04-07","open":23.44,"high":23.8,"low":23.13,"close":23.25,"volume":28975,"rsi_14":21.26,"sma_20":24.56,"sma_60":24.78,"sma_120":24.77},{"date":"2025-04-08","open":23.56,"high":23.7,"low":23.46,"close":23.49,"volume":12313,"rsi_14":22.18,"sma_20":24.52,"sma_60":24.77,"sma_120":24.76},{"date":"2025-04-09","open":23.49,"high":24.07,"low":23.3,"close":23.8,"volume":9720,"rsi_14":31.65,"sma_20":24.48,"sma_60":24.77,"sma_120":24.76},{"date":"2025-04-10","open":23.75,"high":23.82,"low":23.4,"close":23.6,"volume":16448,"rsi_14":27.08,"sma_20":24.42,"sma_60":24.76,"sma_120":24.75},{"date":"2025-04-11","open":23.65,"high":23.65,"low":23.36,"close":23.48,"volume":15008,"rsi_14":25.75,"sma_20":24.37,"sma_60":24.74,"sma_120":24.74},{"date":"2025-04-14","open":23.53,"high":23.77,"low":23.53,"close":23.55,"volume":12935,"rsi_14":27.54,"sma_20":24.31,"sma_60":24.71,"sma_120":24.73},{"date":"2025-04-15","open":23.7,"high":23.76,"low":23.48,"close":23.56,"volume":5688,"rsi_14":29.82,"sma_20":24.25,"sma_60":24.69,"sma_120":24.73},{"date":"2025-04-16","open":23.56,"high":23.8,"low":23.44,"close":23.62,"volume":9018,"rsi_14":33.09,"sma_20":24.19,"sma_60":24.66,"sma_120":24.72},{"date":"2025-04-17","open":23.76,"high":23.84,"low":23.5,"close":23.74,"volume":9920,"rsi_14":36.4,"sma_20":24.13,"sma_60":24.64,"sma_120":24.71},{"date":"2025-04-21","open":23.65,"high":23.67,"low":23.5,"close":23.55,"volume":2929,"rsi_14":30.9,"sma_20":24.06,"sma_60":24.61,"sma_120":24.7},{"date":"2025-04-22","open":23.94,"high":24.01,"low":23.8,"close":23.83,"volume":11884,"rsi_14":35.3,"sma_20":24.01,"sma_60":24.59,"sma_120":24.69},{"date":"2025-04-23","open":23.97,"high":24.35,"low":23.94,"close":24.06,"volume":9869,"rsi_14":40.61,"sma_20":23.96,"sma_60":24.58,"sma_120":24.69},{"date":"2025-04-24","open":24.25,"high":24.39,"low":24.25,"close":24.3,"volume":5319,"rsi_14":51.66,"sma_20":23.94,"sma_60":24.57,"sma_120":24.68},{"date":"2025-04-25","open":24.31,"high":24.46,"low":24.22,"close":24.33,"volume":3143,"rsi_14":61.15,"sma_20":23.93,"sma_60":24.56,"sma_120":24.68},{"date":"2025-04-28","open":24.49,"high":24.55,"low":24.25,"close":24.36,"volume":7723,"rsi_14":76.0,"sma_20":23.93,"sma_60":24.55,"sma_120":24.67},{"date":"2025-04-29","open":24.45,"high":24.6,"low":24.41,"close":24.49,"volume":15744,"rsi_14":74.75,"sma_20":23.92,"sma_60":24.53,"sma_120":24.67},{"date":"2025-04-30","open":24.34,"high":24.5,"low":24.25,"close":24.39,"volume":13459,"rsi_14":66.3,"sma_20":23.9,"sma_60":24.52,"sma_120":24.66},{"date":"2025-05-01","open":24.39,"high":24.74,"low":24.39,"close":24.55,"volume":12183,"rsi_14":76.84,"sma_20":23.89,"sma_60":24.51,"sma_120":24.66},{"date":"2025-05-02","open":24.7,"high":24.7,"low":24.41,"close":24.68,"volume":6745,"rsi_14":83.71,"sma_20":23.92,"sma_60":24.5,"sma_120":24.66},{"date":"2025-05-05","open":24.67,"high":24.87,"low":24.47,"close":24.62,"volume":11953,"rsi_14":80.23,"sma_20":23.96,"sma_60":24.49,"sma_120":24.65},{"date":"2025-05-06","open":24.5,"high":24.84,"low":24.5,"close":24.65,"volume":8845,"rsi_14":80.45,"sma_20":24.03,"sma_60":24.49,"sma_120":24.65},{"date":"2025-05-07","open":24.62,"high":24.87,"low":24.62,"close":24.69,"volume":11077,"rsi_14":80.23,"sma_20":24.09,"sma_60":24.48,"sma_120":24.64},{"date":"2025-05-08","open":24.7,"high":24.85,"low":24.55,"close":24.67,"volume":8571,"rsi_14":77.85,"sma_20":24.14,"sma_60":24.47,"sma_120":24.63},{"date":"2025-05-09","open":24.81,"high":24.91,"low":24.57,"close":24.71,"volume":7354,"rsi_14":88.16,"sma_20":24.19,"sma_60":24.47,"sma_120":24.62},{"date":"2025-05-12","open":24.67,"high":24.85,"low":24.67,"close":24.71,"volume":66510,"rsi_14":85.53,"sma_20":24.25,"sma_60":24.46,"sma_120":24.61},{"date":"2025-05-13","open":24.76,"high":24.84,"low":24.68,"close":24.75,"volume":6373,"rsi_14":82.86,"sma_20":24.31,"sma_60":24.46,"sma_120":24.61},{"date":"2025-05-14","open":24.62,"high":24.83,"low":24.62,"close":24.67,"volume":17339,"rsi_14":70.47,"sma_20":24.37,"sma_60":24.46,"sma_120":24.6},{"date":"2025-05-15","open":24.77,"high":24.8,"low":24.69,"close":24.75,"volume":50222,"rsi_14":72.15,"sma_20":24.42,"sma_60":24.45,"sma_120":24.6},{"date":"2025-05-16","open":24.51,"high":24.56,"low":24.42,"close":24.46,"volume":27784,"rsi_14":54.33,"sma_20":24.46,"sma_60":24.44,"sma_120":24.59},{"date":"2025-05-19","open":24.47,"high":24.54,"low":24.38,"close":24.45,"volume":16499,"rsi_14":48.16,"sma_20":24.51,"sma_60":24.44,"sma_120":24.59},{"date":"2025-05-20","open":24.41,"high":24.5,"low":24.35,"close":24.38,"volume":8788,"rsi_14":49.53,"sma_20":24.53,"sma_60":24.43,"sma_120":24.58},{"date":"2025-05-21","open":24.37,"high":24.39,"low":24.05,"close":24.15,"volume":7059,"rsi_14":32.27,"sma_20":24.54,"sma_60":24.42,"sma_120":24.57},{"date":"2025-05-22","open":24.12,"high":24.15,"low":23.98,"close":23.99,"volume":7806,"rsi_14":20.21,"sma_20":24.52,"sma_60":24.41,"sma_120":24.57},{"date":"2025-05-23","open":24.39,"high":24.39,"low":23.82,"close":23.96,"volume":5456,"rsi_14":20.74,"sma_20":24.5,"sma_60":24.39,"sma_120":24.56},{"date":"2025-05-27","open":24.15,"high":24.25,"low":23.84,"close":23.84,"volume":19830,"rsi_14":16.75,"sma_20":24.48,"sma_60":24.37,"sma_120":24.54},{"date":"2025-05-28","open":23.95,"high":24.22,"low":23.75,"close":23.75,"volume":17586,"rsi_14":12.93,"sma_20":24.44,"sma_60":24.35,"sma_120":24.53},{"date":"2025-05-29","open":23.91,"high":24.2,"low":23.64,"close":23.7,"volume":11339,"rsi_14":12.63,"sma_20":24.41,"sma_60":24.33,"sma_120":24.52},{"date":"2025-05-30","open":23.65,"high":23.67,"low":23.15,"close":23.18,"volume":167807,"rsi_14":6.97,"sma_20":24.34,"sma_60":24.3,"sma_120":24.5},{"date":"2025-06-02","open":23.27,"high":23.53,"low":23.11,"close":23.3,"volume":24527,"rsi_14":12.86,"sma_20":24.27,"sma_60":24.28,"sma_120":24.49},{"date":"2025-06-03","open":23.28,"high":23.53,"low":23.22,"close":23.32,"volume":15424,"rsi_14":11.93,"sma_20":24.2,"sma_60":24.26,"sma_120":24.48},{"date":"2025-06-04","open":23.35,"high":23.49,"low":23.26,"close":23.4,"volume":15074,"rsi_14":16.22,"sma_20":24.14,"sma_60":24.25,"sma_120":24.46},{"date":"2025-06-05","open":23.59,"high":23.6,"low":23.37,"close":23.51,"volume":11490,"rsi_14":17.37,"sma_20":24.08,"sma_60":24.23,"sma_120":24.45},{"date":"2025-06-06","open":23.48,"high":23.79,"low":23.43,"close":23.66,"volume":14224,"rsi_14":27.27,"sma_20":24.03,"sma_60":24.21,"sma_120":24.44},{"date":"2025-06-09","open":23.5,"high":23.79,"low":23.5,"close":23.74,"volume":4623,"rsi_14":30.6,"sma_20":23.98,"sma_60":24.2,"sma_120":24.43},{"date":"2025-06-10","open":23.77,"high":23.8,"low":23.66,"close":23.8,"volume":9219,"rsi_14":34.07,"sma_20":23.94,"sma_60":24.19,"sma_120":24.42},{"date":"2025-06-11","open":23.73,"high":23.87,"low":23.65,"close":23.87,"volume":10074,"rsi_14":41.57,"sma_20":23.89,"sma_60":24.17,"sma_120":24.42},{"date":"2025-06-12","open":23.96,"high":23.96,"low":23.68,"close":23.76,"volume":4947,"rsi_14":42.86,"sma_20":23.85,"sma_60":24.16,"sma_120":24.41},{"date":"2025-06-13","open":23.77,"high":23.8,"low":23.6,"close":23.7,"volume":7058,"rsi_14":42.07,"sma_20":23.8,"sma_60":24.14,"sma_120":24.4},{"date":"2025-06-16","open":23.63,"high":23.65,"low":23.6,"close":23.64,"volume":5558,"rsi_14":43.75,"sma_20":23.76,"sma_60":24.12,"sma_120":24.39},{"date":"2025-06-17","open":23.63,"high":23.79,"low":23.57,"close":23.77,"volume":18366,"rsi_14":50.62,"sma_20":23.72,"sma_60":24.1,"sma_120":24.39},{"date":"2025-06-18","open":23.59,"high":24.09,"low":23.59,"close":24.09,"volume":9512,"rsi_14":60.35,"sma_20":23.71,"sma_60":24.08,"sma_120":24.39},{"date":"2025-06-20","open":23.95,"high":24.2,"low":23.95,"close":24.06,"volume":14359,"rsi_14":81.57,"sma_20":23.7,"sma_60":24.07,"sma_120":24.38},{"date":"2025-06-23","open":24.1,"high":24.27,"low":23.74,"close":24.07,"volume":7304,"rsi_14":79.99,"sma_20":23.71,"sma_60":24.06,"sma_120":24.39},{"date":"2025-06-24","open":24.26,"high":24.45,"low":24.25,"close":24.3,"volume":9067,"rsi_14":82.81,"sma_20":23.72,"sma_60":24.05,"sma_120":24.39},{"date":"2025-06-25","open":24.42,"high":24.42,"low":24.1,"close":24.1,"volume":4130,"rsi_14":71.69,"sma_20":23.74,"sma_60":24.05,"sma_120":24.4},{"date":"2025-06-26","open":24.1,"high":24.23,"low":23.64,"close":23.95,"volume":7575,"rsi_14":63.3,"sma_20":23.75,"sma_60":24.03,"sma_120":24.41},{"date":"2025-06-27","open":24.4,"high":24.4,"low":24.0,"close":24.05,"volume":6674,"rsi_14":62.16,"sma_20":23.76,"sma_60":24.02,"sma_120":24.41},{"date":"2025-06-30","open":24.05,"high":24.38,"low":24.05,"close":24.15,"volume":4935,"rsi_14":62.63,"sma_20":23.81,"sma_60":24.01,"sma_120":24.41},{"date":"2025-07-01","open":24.11,"high":24.37,"low":24.1,"close":24.11,"volume":6388,"rsi_14":59.81,"sma_20":23.85,"sma_60":24.01,"sma_120":24.41},{"date":"2025-07-02","open":24.12,"high":24.13,"low":23.92,"close":23.95,"volume":20521,"rsi_14":52.36,"sma_20":23.88,"sma_60":24.02,"sma_120":24.41},{"date":"2025-07-03","open":24.1,"high":24.1,"low":23.93,"close":23.93,"volume":4138,"rsi_14":55.3,"sma_20":23.91,"sma_60":24.03,"sma_120":24.4},{"date":"2025-07-07","open":23.93,"high":24.45,"low":23.93,"close":24.12,"volume":10532,"rsi_14":62.11,"sma_20":23.94,"sma_60":24.04,"sma_120":24.41},{"date":"2025-07-08","open":24.19,"high":24.42,"low":24.09,"close":24.19,"volume":10571,"rsi_14":65.66,"sma_20":23.97,"sma_60":24.05,"sma_120":24.41},{"date":"2025-07-09","open":24.34,"high":24.59,"low":24.2,"close":24.55,"volume":14177,"rsi_14":69.7,"sma_20":24.01,"sma_60":24.06,"sma_120":24.41},{"date":"2025-07-10","open":24.44,"high":24.48,"low":24.25,"close":24.25,"volume":28099,"rsi_14":54.08,"sma_20":24.03,"sma_60":24.07,"sma_120":24.4},{"date":"2025-07-11","open":24.26,"high":24.4,"low":24.26,"close":24.27,"volume":26990,"rsi_14":55.38,"sma_20":24.05,"sma_60":24.09,"sma_120":24.4},{"date":"2025-07-14","open":24.35,"high":24.45,"low":24.1,"close":24.2,"volume":28693,"rsi_14":53.23,"sma_20":24.07,"sma_60":24.1,"sma_120":24.39},{"date":"2025-07-15","open":24.4,"high":24.4,"low":24.05,"close":24.16,"volume":25959,"rsi_14":46.15,"sma_20":24.1,"sma_60":24.11,"sma_120":24.38},{"date":"2025-07-16","open":24.32,"high":24.38,"low":23.73,"close":24.07,"volume":68987,"rsi_14":49.12,"sma_20":24.12,"sma_60":24.11,"sma_120":24.37},{"date":"2025-07-17","open":24.11,"high":24.19,"low":24.01,"close":24.11,"volume":11021,"rsi_14":54.92,"sma_20":24.13,"sma_60":24.12,"sma_120":24.37},{"date":"2025-07-18","open":24.2,"high":24.26,"low":24.15,"close":24.26,"volume":5604,"rsi_14":56.36,"sma_20":24.14,"sma_60":24.13,"sma_120":24.36},{"date":"2025-07-21","open":24.3,"high":24.61,"low":24.15,"close":24.57,"volume":10972,"rsi_14":61.29,"sma_20":24.17,"sma_60":24.14,"sma_120":24.36},{"date":"2025-07-22","open":24.6,"high":24.61,"low":24.39,"close":24.39,"volume":8579,"rsi_14":56.89,"sma_20":24.18,"sma_60":24.14,"sma_120":24.35},{"date":"2025-07-23","open":24.34,"high":24.67,"low":24.14,"close":24.67,"volume":13860,"rsi_14":66.98,"sma_20":24.2,"sma_60":24.14,"sma_120":24.35},{"date":"2025-07-24","open":24.6,"high":24.9,"low":24.37,"close":24.67,"volume":15168,"rsi_14":67.62,"sma_20":24.23,"sma_60":24.15,"sma_120":24.35},{"date":"2025-07-25","open":24.45,"high":24.83,"low":24.45,"close":24.65,"volume":1377,"rsi_14":63.73,"sma_20":24.27,"sma_60":24.15,"sma_120":24.34},{"date":"2025-07-28","open":24.64,"high":24.85,"low":24.64,"close":24.8,"volume":11143,"rsi_14":65.17,"sma_20":24.3,"sma_60":24.16,"sma_120":24.34},{"date":"2025-07-29","open":22.68,"high":22.98,"low":22.68,"close":22.89,"volume":7744,"rsi_14":61.11,"sma_20":24.34,"sma_60":24.16,"sma_120":24.34},{"date":"2025-07-30","open":22.95,"high":22.99,"low":22.7,"close":22.89,"volume":13718,"rsi_14":73.33,"sma_20":24.39,"sma_60":24.17,"sma_120":24.34},{"date":"2025-07-31","open":23.07,"high":23.23,"low":22.93,"close":23.05,"volume":39012,"rsi_14":75.9,"sma_20":24.44,"sma_60":24.18,"sma_120":24.34},{"date":"2025-08-01","open":22.93,"high":23.11,"low":22.7,"close":22.97,"volume":13258,"rsi_14":75.0,"sma_20":24.5,"sma_60":24.18,"sma_120":24.34},{"date":"2025-08-04","open":23.09,"high":23.2,"low":22.82,"close":23.01,"volume":11826,"rsi_14":77.51,"sma_20":24.55,"sma_60":24.19,"sma_120":24.34},{"date":"2025-08-05","open":22.93,"high":23.11,"low":22.93,"close":23.0,"volume":8161,"rsi_14":81.37,"sma_20":24.59,"sma_60":24.2,"sma_120":24.34},{"date":"2025-08-06","open":23.09,"high":23.09,"low":22.98,"close":23.0,"volume":2950,"rsi_14":80.42,"sma_20":24.62,"sma_60":24.2,"sma_120":24.34},{"date":"2025-08-07","open":23.0,"high":23.15,"low":23.0,"close":23.05,"volume":3766,"rsi_14":79.19,"sma_20":24.66,"sma_60":24.21,"sma_120":24.34},{"date":"2025-08-08","open":23.2,"high":23.21,"low":22.96,"close":22.97,"volume":2701,"rsi_14":68.5,"sma_20":24.7,"sma_60":24.22,"sma_120":24.34},{"date":"2025-08-11","open":22.96,"high":23.19,"low":22.94,"close":23.04,"volume":9142,"rsi_14":81.2,"sma_20":24.75,"sma_60":24.22,"sma_120":24.34},{"date":"2025-08-12","open":22.95,"high":23.21,"low":22.95,"close":23.19,"volume":6068,"rsi_14":79.05,"sma_20":24.8,"sma_60":24.23,"sma_120":24.34},{"date":"2025-08-13","open":23.27,"high":23.27,"low":22.94,"close":22.94,"volume":38016,"rsi_14":62.88,"sma_20":24.85,"sma_60":24.24,"sma_120":24.34},{"date":"2025-08-14","open":22.93,"high":23.02,"low":22.93,"close":22.95,"volume":5083,"rsi_14":64.17,"sma_20":24.9,"sma_60":24.25,"sma_120":24.35},{"date":"2025-08-15","open":23.02,"high":23.11,"low":22.95,"close":23.02,"volume":5078,"rsi_14":62.1,"sma_20":24.94,"sma_60":24.26,"sma_120":24.35},{"date":"2025-08-18","open":23.07,"high":23.12,"low":22.81,"close":23.02,"volume":16541,"rsi_14":40.79,"sma_20":24.94,"sma_60":24.27,"sma_120":24.35},{"date":"2025-08-19","open":23.05,"high":23.17,"low":22.88,"close":22.91,"volume":10742,"rsi_14":37.8,"sma_20":24.95,"sma_60":24.28,"sma_120":24.34},{"date":"2025-08-20","open":23.02,"high":23.05,"low":22.93,"close":22.96,"volume":5719,"rsi_14":32.45,"sma_20":24.95,"sma_60":24.29,"sma_120":24.34},{"date":"2025-08-21","open":22.96,"high":23.0,"low":22.91,"close":22.93,"volume":4370,"rsi_14":33.79,"sma_20":24.94,"sma_60":24.3,"sma_120":24.34},{"date":"2025-08-22","open":23.05,"high":23.14,"low":22.95,"close":22.96,"volume":7435,"rsi_14":32.87,"sma_20":24.94,"sma_60":24.32,"sma_120":24.33},{"date":"2025-08-25","open":22.89,"high":23.21,"low":22.89,"close":23.14,"volume":8470,"rsi_14":41.36,"sma_20":24.94,"sma_60":24.34,"sma_120":24.33},{"date":"2025-08-26","open":23.12,"high":23.34,"low":23.12,"close":23.21,"volume":9051,"rsi_14":44.05,"sma_20":24.94,"sma_60":24.36,"sma_120":24.33},{"date":"2025-08-27","open":23.14,"high":23.33,"low":23.14,"close":23.24,"volume":4417,"rsi_14":43.03,"sma_20":24.93,"sma_60":24.39,"sma_120":24.33},{"date":"2025-08-28","open":23.37,"high":23.37,"low":23.17,"close":23.25,"volume":3147,"rsi_14":45.86,"sma_20":24.92,"sma_60":24.42,"sma_120":24.34},{"date":"2025-08-29","open":23.17,"high":23.28,"low":23.17,"close":23.28,"volume":6687,"rsi_14":44.44,"sma_20":24.92,"sma_60":24.44,"sma_120":24.34},{"date":"2025-09-02","open":23.28,"high":23.28,"low":23.01,"close":23.23,"volume":21231,"rsi_14":36.36,"sma_20":24.91,"sma_60":24.47,"sma_120":24.35},{"date":"2025-09-03","open":23.28,"high":23.3,"low":23.22,"close":23.22,"volume":8574,"rsi_14":44.44,"sma_20":24.9,"sma_60":24.49,"sma_120":24.35},{"date":"2025-09-04","open":23.24,"high":23.39,"low":23.24,"close":23.33,"volume":13767,"rsi_14":49.16,"sma_20":24.89,"sma_60":24.51,"sma_120":24.35},{"date":"2025-09-05","open":23.3,"high":23.41,"low":23.3,"close":23.32,"volume":2319,"rsi_14":45.45,"sma_20":24.89,"sma_60":24.53,"sma_120":24.36},{"date":"2025-09-08","open":23.29,"high":23.44,"low":23.29,"close":23.31,"volume":7226,"rsi_14":69.62,"sma_20":24.88,"sma_60":24.55,"sma_120":24.36},{"date":"2025-09-09","open":23.31,"high":23.42,"low":23.27,"close":23.31,"volume":7474,"rsi_14":82.09,"sma_20":24.88,"sma_60":24.57,"sma_120":24.36},{"date":"2025-09-10","open":23.28,"high":23.38,"low":23.28,"close":23.33,"volume":3736,"rsi_14":81.25,"sma_20":24.86,"sma_60":24.59,"sma_120":24.36},{"date":"2025-09-11","open":23.35,"high":23.44,"low":23.34,"close":23.38,"volume":5592,"rsi_14":86.36,"sma_20":24.87,"sma_60":24.61,"sma_120":24.36},{"date":"2025-09-12","open":23.38,"high":23.41,"low":23.36,"close":23.38,"volume":23284,"rsi_14":85.71,"sma_20":24.87,"sma_60":24.63,"sma_120":24.36},{"date":"2025-09-15","open":23.38,"high":23.51,"low":23.35,"close":23.38,"volume":7243,"rsi_14":79.07,"sma_20":24.86,"sma_60":24.65,"sma_120":24.37},{"date":"2025-09-16","open":23.44,"high":23.65,"low":23.38,"close":23.5,"volume":10728,"rsi_14":81.63,"sma_20":24.89,"sma_60":24.67,"sma_120":24.37},{"date":"2025-09-17","open":23.5,"high":23.52,"low":23.42,"close":23.47,"volume":4325,"rsi_14":75.51,"sma_20":24.92,"sma_60":24.69,"sma_120":24.37},{"date":"2025-09-18","open":23.47,"high":23.51,"low":23.44,"close":23.46,"volume":6386,"rsi_14":73.47,"sma_20":24.95,"sma_60":24.7,"sma_120":24.38},{"date":"2025-09-19","open":23.53,"high":23.54,"low":23.39,"close":23.46,"volume":7092,"rsi_14":71.11,"sma_20":24.98,"sma_60":24.72,"sma_120":24.38},{"date":"2025-09-22","open":23.43,"high":23.53,"low":23.36,"close":23.37,"volume":14055,"rsi_14":65.31,"sma_20":25.0,"sma_60":24.73,"sma_120":24.38},{"date":"2025-09-23","open":23.45,"high":23.52,"low":23.4,"close":23.44,"volume":8594,"rsi_14":71.43,"sma_20":25.01,"sma_60":24.75,"sma_120":24.39},{"date":"2025-09-24","open":23.44,"high":23.51,"low":23.38,"close":23.46,"volume":11277,"rsi_14":65.22,"sma_20":25.03,"sma_60":24.77,"sma_120":24.39},{"date":"2025-09-25","open":23.41,"high":23.56,"low":23.35,"close":23.43,"volume":11561,"rsi_14":62.5,"sma_20":25.04,"sma_60":24.79,"sma_120":24.4},{"date":"2025-09-26","open":23.41,"high":23.5,"low":23.41,"close":23.43,"volume":2776,"rsi_14":63.83,"sma_20":25.05,"sma_60":24.8,"sma_120":24.41},{"date":"2025-09-29","open":23.36,"high":23.49,"low":23.36,"close":23.41,"volume":2124,"rsi_14":61.22,"sma_20":25.05,"sma_60":24.82,"sma_120":24.43},{"date":"2025-09-30","open":23.44,"high":23.48,"low":23.35,"close":23.41,"volume":6667,"rsi_14":59.57,"sma_20":25.06,"sma_60":24.84,"sma_120":24.44},{"date":"2025-10-01","open":23.36,"high":23.55,"low":23.36,"close":23.47,"volume":5907,"rsi_14":60.42,"sma_20":25.08,"sma_60":24.86,"sma_120":24.45},{"date":"2025-10-02","open":23.43,"high":23.52,"low":23.36,"close":23.44,"volume":13655,"rsi_14":56.86,"sma_20":25.08,"sma_60":24.87,"sma_120":24.46},{"date":"2025-10-03","open":23.41,"high":23.47,"low":23.38,"close":23.41,"volume":3038,"rsi_14":52.73,"sma_20":25.09,"sma_60":24.88,"sma_120":24.48},{"date":"2025-10-06","open":23.56,"high":23.56,"low":23.41,"close":23.41,"volume":2879,"rsi_14":38.1,"sma_20":25.09,"sma_60":24.89,"sma_120":24.49},{"date":"2025-10-07","open":23.43,"high":23.5,"low":23.41,"close":23.42,"volume":5865,"rsi_14":43.9,"sma_20":25.1,"sma_60":24.91,"sma_120":24.5},{"date":"2025-10-08","open":23.42,"high":23.52,"low":22.76,"close":22.99,"volume":248797,"rsi_14":20.93,"sma_20":25.08,"sma_60":24.92,"sma_120":24.51},{"date":"2025-10-09","open":23.0,"high":23.45,"low":22.91,"close":22.96,"volume":12016,"rsi_14":20.0,"sma_20":25.06,"sma_60":24.92,"sma_120":24.52},{"date":"2025-10-10","open":23.14,"high":23.2,"low":22.54,"close":22.57,"volume":24260,"rsi_14":14.75,"sma_20":25.02,"sma_60":24.93,"sma_120":24.52},{"date":"2025-10-13","open":22.58,"high":22.92,"low":22.58,"close":22.92,"volume":19629,"rsi_14":31.58,"sma_20":24.99,"sma_60":24.93,"sma_120":24.53},{"date":"2025-10-14","open":22.96,"high":23.17,"low":22.8,"close":23.08,"volume":8158,"rsi_14":37.72,"sma_20":24.97,"sma_60":24.93,"sma_120":24.53},{"date":"2025-10-15","open":22.81,"high":23.24,"low":22.81,"close":23.17,"volume":3582,"rsi_14":41.92,"sma_20":24.95,"sma_60":24.94,"sma_120":24.54},{"date":"2025-10-16","open":23.05,"high":23.27,"low":22.85,"close":22.98,"volume":7748,"rsi_14":37.42,"sma_20":24.93,"sma_60":24.94,"sma_120":24.54},{"date":"2025-10-17","open":22.95,"high":23.1,"low":22.91,"close":22.92,"volume":3625,"rsi_14":36.76,"sma_20":24.9,"sma_60":24.94,"sma_120":24.54},{"date":"2025-10-20","open":23.0,"high":23.05,"low":22.87,"close":22.96,"volume":6425,"rsi_14":37.86,"sma_20":24.88,"sma_60":24.94,"sma_120":24.54},{"date":"2025-10-21","open":23.14,"high":23.14,"low":23.03,"close":23.05,"volume":1917,"rsi_14":39.07,"sma_20":24.85,"sma_60":24.94,"sma_120":24.55},{"date":"2025-10-22","open":23.05,"high":23.28,"low":22.94,"close":23.24,"volume":11718,"rsi_14":45.06,"sma_20":24.84,"sma_60":24.94,"sma_120":24.55},{"date":"2025-10-23","open":23.26,"high":23.32,"low":23.17,"close":23.19,"volume":7544,"rsi_14":44.86,"sma_20":24.83,"sma_60":24.93,"sma_120":24.55},{"date":"2025-10-24","open":23.29,"high":23.3,"low":23.14,"close":23.14,"volume":4332,"rsi_14":43.88,"sma_20":24.81,"sma_60":24.93,"sma_120":24.55},{"date":"2025-10-27","open":23.21,"high":23.28,"low":23.15,"close":23.21,"volume":3947,"rsi_14":45.2,"sma_20":24.8,"sma_60":24.93,"sma_120":24.55},{"date":"2025-10-28","open":23.14,"high":23.52,"low":23.14,"close":23.28,"volume":14209,"rsi_14":57.92,"sma_20":24.8,"sma_60":24.92,"sma_120":24.56},{"date":"2025-10-29","open":23.28,"high":23.41,"low":23.14,"close":23.29,"volume":10667,"rsi_14":59.34,"sma_20":24.79,"sma_60":24.92,"sma_120":24.56},{"date":"2025-10-30","open":23.37,"high":23.45,"low":23.24,"close":23.24,"volume":7229,"rsi_14":72.96,"sma_20":24.78,"sma_60":24.92,"sma_120":24.56},{"date":"2025-10-31","open":23.23,"high":23.41,"low":23.18,"close":23.34,"volume":10801,"rsi_14":67.33,"sma_20":24.77,"sma_60":24.92,"sma_120":24.56},{"date":"2025-11-03","open":23.27,"high":23.37,"low":23.14,"close":23.24,"volume":7883,"rsi_14":56.87,"sma_20":24.76,"sma_60":24.91,"sma_120":24.56},{"date":"2025-11-04","open":23.19,"high":23.33,"low":23.07,"close":23.29,"volume":10885,"rsi_14":55.46,"sma_20":24.76,"sma_60":24.91,"sma_120":24.57},{"date":"2025-11-05","open":23.05,"high":23.49,"low":23.05,"close":23.43,"volume":6519,"rsi_14":71.49,"sma_20":24.78,"sma_60":24.91,"sma_120":24.57},{"date":"2025-11-06","open":23.43,"high":23.49,"low":23.19,"close":23.35,"volume":3292,"rsi_14":69.36,"sma_20":24.8,"sma_60":24.91,"sma_120":24.57},{"date":"2025-11-07","open":23.47,"high":23.47,"low":23.29,"close":23.35,"volume":8843,"rsi_14":68.42,"sma_20":24.84,"sma_60":24.91,"sma_120":24.58},{"date":"2025-11-10","open":23.42,"high":23.47,"low":23.22,"close":23.42,"volume":9728,"rsi_14":67.86,"sma_20":24.87,"sma_60":24.91,"sma_120":24.59},{"date":"2025-11-11","open":23.45,"high":23.45,"low":23.21,"close":23.39,"volume":2039,"rsi_14":58.34,"sma_20":24.89,"sma_60":24.91,"sma_120":24.59},{"date":"2025-11-12","open":23.38,"high":23.45,"low":23.38,"close":23.38,"volume":1441,"rsi_14":60.87,"sma_20":24.9,"sma_60":24.92,"sma_120":24.6},{"date":"2025-11-13","open":23.44,"high":23.44,"low":23.34,"close":23.34,"volume":6083,"rsi_14":61.53,"sma_20":24.92,"sma_60":24.93,"sma_120":24.61},{"date":"2025-11-14","open":23.42,"high":23.6,"low":23.39,"close":23.42,"volume":12761,"rsi_14":41.28,"sma_20":24.92,"sma_60":24.93,"sma_120":24.62},{"date":"2025-11-17","open":23.6,"high":23.6,"low":23.36,"close":23.4,"volume":6973,"rsi_14":36.28,"sma_20":24.92,"sma_60":24.93,"sma_120":24.62},{"date":"2025-11-18","open":23.41,"high":23.54,"low":23.37,"close":23.46,"volume":4589,"rsi_14":39.5,"sma_20":24.92,"sma_60":24.93,"sma_120":24.63},{"date":"2025-11-19","open":23.3,"high":23.59,"low":23.3,"close":23.42,"volume":7061,"rsi_14":40.17,"sma_20":24.91,"sma_60":24.93,"sma_120":24.65},{"date":"2025-11-20","open":23.45,"high":23.5,"low":23.13,"close":23.41,"volume":21276,"rsi_14":33.33,"sma_20":24.9,"sma_60":24.92,"sma_120":24.66},{"date":"2025-11-21","open":23.28,"high":23.43,"low":23.22,"close":23.41,"volume":4771,"rsi_14":37.56,"sma_20":24.9,"sma_60":24.92,"sma_120":24.67},{"date":"2025-11-24","open":23.36,"high":23.56,"low":23.29,"close":23.52,"volume":9341,"rsi_14":40.78,"sma_20":24.89,"sma_60":24.92,"sma_120":24.68},{"date":"2025-11-25","open":23.39,"high":23.53,"low":23.31,"close":23.46,"volume":6088,"rsi_14":28.72,"sma_20":24.88,"sma_60":24.91,"sma_120":24.69},{"date":"2025-11-26","open":23.59,"high":23.59,"low":23.39,"close":23.45,"volume":9533,"rsi_14":31.4,"sma_20":24.87,"sma_60":24.91,"sma_120":24.7},{"date":"2025-11-28","open":23.55,"high":23.55,"low":23.32,"close":23.32,"volume":3196,"rsi_14":27.0,"sma_20":24.85,"sma_60":24.9,"sma_120":24.71},{"date":"2025-12-01","open":23.44,"high":23.68,"low":23.41,"close":23.48,"volume":8278,"rsi_14":33.02,"sma_20":24.83,"sma_60":24.9,"sma_120":24.71},{"date":"2025-12-02","open":23.56,"high":23.59,"low":23.44,"close":23.58,"volume":11111,"rsi_14":40.0,"sma_20":24.83,"sma_60":24.9,"sma_120":24.72},{"date":"2025-12-03","open":23.52,"high":23.67,"low":23.26,"close":23.46,"volume":7340,"rsi_14":36.51,"sma_20":24.82,"sma_60":24.89,"sma_120":24.73},{"date":"2025-12-04","open":23.5,"high":23.68,"low":23.41,"close":23.57,"volume":2557,"rsi_14":42.86,"sma_20":24.8,"sma_60":24.89,"sma_120":24.74},{"date":"2025-12-05","open":23.55,"high":23.66,"low":23.5,"close":23.5,"volume":7693,"rsi_14":53.77,"sma_20":24.79,"sma_60":24.88,"sma_120":24.75},{"date":"2025-12-08","open":23.42,"high":23.67,"low":23.42,"close":23.55,"volume":7355,"rsi_14":57.41,"sma_20":24.78,"sma_60":24.88,"sma_120":24.76},{"date":"2025-12-09","open":23.5,"high":23.68,"low":23.41,"close":23.55,"volume":7929,"rsi_14":54.46,"sma_20":24.76,"sma_60":24.88,"sma_120":24.76},{"date":"2025-12-10","open":23.46,"high":23.59,"low":23.44,"close":23.47,"volume":7127,"rsi_14":52.38,"sma_20":24.75,"sma_60":24.87,"sma_120":24.77},{"date":"2025-12-11","open":23.47,"high":23.66,"low":23.42,"close":23.45,"volume":12118,"rsi_14":52.38,"sma_20":24.73,"sma_60":24.86,"sma_120":24.77},{"date":"2025-12-12","open":23.45,"high":23.59,"low":23.41,"close":23.52,"volume":7633,"rsi_14":55.08,"sma_20":24.72,"sma_60":24.85,"sma_120":24.78},{"date":"2025-12-15","open":23.54,"high":23.55,"low":23.3,"close":23.55,"volume":127924,"rsi_14":51.46,"sma_20":24.72,"sma_60":24.85,"sma_120":24.78},{"date":"2025-12-16","open":23.48,"high":23.59,"low":23.48,"close":23.58,"volume":11204,"rsi_14":56.0,"sma_20":24.73,"sma_60":24.84,"sma_120":24.79},{"date":"2025-12-17","open":23.58,"high":23.6,"low":23.36,"close":23.45,"volume":14074,"rsi_14":49.78,"sma_20":24.73,"sma_60":24.84,"sma_120":24.8},{"date":"2025-12-18","open":23.59,"high":23.59,"low":23.4,"close":23.49,"volume":5588,"rsi_14":58.73,"sma_20":24.74,"sma_60":24.83,"sma_120":24.8},{"date":"2025-12-19","open":23.46,"high":23.63,"low":23.29,"close":23.37,"volume":38904,"rsi_14":43.94,"sma_20":24.74,"sma_60":24.82,"sma_120":24.8},{"date":"2025-12-22","open":23.43,"high":23.56,"low":23.17,"close":23.4,"volume":16789,"rsi_14":39.67,"sma_20":24.73,"sma_60":24.81,"sma_120":24.81},{"date":"2025-12-23","open":23.4,"high":23.54,"low":23.31,"close":23.4,"volume":7528,"rsi_14":45.62,"sma_20":24.73,"sma_60":24.81,"sma_120":24.82},{"date":"2025-12-24","open":23.39,"high":23.43,"low":23.31,"close":23.31,"volume":7930,"rsi_14":32.69,"sma_20":24.72,"sma_60":24.8,"sma_120":24.82},{"date":"2025-12-26","open":23.36,"high":23.44,"low":23.28,"close":23.28,"volume":6706,"rsi_14":34.46,"sma_20":24.71,"sma_60":24.79,"sma_120":24.82},{"date":"2025-12-29","open":23.26,"high":23.44,"low":23.26,"close":23.36,"volume":3384,"rsi_14":37.01,"sma_20":24.71,"sma_60":24.78,"sma_120":24.82},{"date":"2025-12-30","open":23.36,"high":23.52,"low":23.28,"close":23.41,"volume":10919,"rsi_14":40.85,"sma_20":24.71,"sma_60":24.77,"sma_120":24.83},{"date":"2025-12-31","open":23.52,"high":23.52,"low":22.95,"close":23.1,"volume":39793,"rsi_14":31.6,"sma_20":24.68,"sma_60":24.76,"sma_120":24.83},{"date":"2026-01-02","open":23.17,"high":23.36,"low":23.17,"close":23.31,"volume":8563,"rsi_14":44.05,"sma_20":24.68,"sma_60":24.75,"sma_120":24.83},{"date":"2026-01-05","open":23.22,"high":23.32,"low":23.17,"close":23.22,"volume":9564,"rsi_14":37.6,"sma_20":24.66,"sma_60":24.75,"sma_120":24.83},{"date":"2026-01-06","open":23.24,"high":23.42,"low":23.17,"close":23.27,"volume":13376,"rsi_14":38.78,"sma_20":24.64,"sma_60":24.75,"sma_120":24.84},{"date":"2026-01-07","open":23.25,"high":23.32,"low":23.09,"close":23.09,"volume":12921,"rsi_14":32.65,"sma_20":24.62,"sma_60":24.75,"sma_120":24.84},{"date":"2026-01-08","open":23.06,"high":23.26,"low":23.05,"close":23.12,"volume":18287,"rsi_14":37.36,"sma_20":24.6,"sma_60":24.74,"sma_120":24.84},{"date":"2026-01-09","open":23.17,"high":23.32,"low":23.09,"close":23.14,"volume":22326,"rsi_14":36.19,"sma_20":24.58,"sma_60":24.74,"sma_120":24.84},{"date":"2026-01-12","open":23.08,"high":23.3,"low":23.08,"close":23.23,"volume":15745,"rsi_14":44.66,"sma_20":24.57,"sma_60":24.73,"sma_120":24.84},{"date":"2026-01-13","open":23.29,"high":23.36,"low":23.19,"close":23.19,"volume":17060,"rsi_14":41.73,"sma_20":24.55,"sma_60":24.73,"sma_120":24.83},{"date":"2026-01-14","open":23.17,"high":23.35,"low":23.17,"close":23.25,"volume":19536,"rsi_14":44.64,"sma_20":24.54,"sma_60":24.73,"sma_120":24.83},{"date":"2026-01-15","open":23.29,"high":23.55,"low":23.2,"close":23.47,"volume":13183,"rsi_14":55.52,"sma_20":24.53,"sma_60":24.73,"sma_120":24.83},{"date":"2026-01-16","open":23.47,"high":23.55,"low":23.47,"close":23.53,"volume":8975,"rsi_14":58.28,"sma_20":24.54,"sma_60":24.73,"sma_120":24.83},{"date":"2026-01-20","open":23.45,"high":23.53,"low":23.41,"close":23.52,"volume":13201,"rsi_14":55.67,"sma_20":24.54,"sma_60":24.73,"sma_120":24.83},{"date":"2026-01-21","open":23.54,"high":23.58,"low":23.5,"close":23.55,"volume":14644,"rsi_14":55.07,"sma_20":24.55,"sma_60":24.73,"sma_120":24.83},{"date":"2026-01-22","open":23.55,"high":23.69,"low":23.48,"close":23.66,"volume":14108,"rsi_14":72.94,"sma_20":24.56,"sma_60":24.73,"sma_120":24.83},{"date":"2026-01-23","open":23.46,"high":23.73,"low":23.46,"close":23.71,"volume":5490,"rsi_14":68.92,"sma_20":24.58,"sma_60":24.73,"sma_120":24.83},{"date":"2026-01-26","open":23.73,"high":23.73,"low":23.6,"close":23.69,"volume":10485,"rsi_14":74.27,"sma_20":24.6,"sma_60":24.73,"sma_120":24.83},{"date":"2026-01-27","open":23.69,"high":23.69,"low":23.55,"close":23.55,"volume":12148,"rsi_14":63.11,"sma_20":24.61,"sma_60":24.73,"sma_120":24.83},{"date":"2026-01-28","open":23.44,"high":23.69,"low":23.44,"close":23.53,"volume":3786,"rsi_14":74.35,"sma_20":24.62,"sma_60":24.73,"sma_120":24.82},{"date":"2026-01-29","open":23.53,"high":23.62,"low":23.41,"close":23.52,"volume":7536,"rsi_14":72.54,"sma_20":24.63,"sma_60":24.72,"sma_120":24.82},{"date":"2026-01-30","open":23.43,"high":23.55,"low":23.26,"close":23.39,"volume":15596,"rsi_14":62.26,"sma_20":24.64,"sma_60":24.72,"sma_120":24.82},{"date":"2026-02-02","open":23.49,"high":23.54,"low":23.4,"close":23.47,"volume":30128,"rsi_14":61.72,"sma_20":24.65,"sma_60":24.71,"sma_120":24.81},{"date":"2026-02-03","open":23.51,"high":23.61,"low":23.39,"close":23.61,"volume":7798,"rsi_14":69.34,"sma_20":24.67,"sma_60":24.71,"sma_120":24.81},{"date":"2026-02-04","open":23.58,"high":23.64,"low":23.48,"close":23.6,"volume":5545,"rsi_14":66.62,"sma_20":24.69,"sma_60":24.71,"sma_120":24.81},{"date":"2026-02-05","open":23.55,"high":23.56,"low":23.53,"close":23.56,"volume":21467,"rsi_14":55.04,"sma_20":24.71,"sma_60":24.7,"sma_120":24.81},{"date":"2026-02-06","open":23.5,"high":23.63,"low":23.28,"close":23.47,"volume":5086,"rsi_14":46.75,"sma_20":24.73,"sma_60":24.7,"sma_120":24.8},{"date":"2026-02-09","open":23.58,"high":23.64,"low":23.55,"close":23.6,"volume":5323,"rsi_14":53.84,"sma_20":24.75,"sma_60":24.69,"sma_120":24.8},{"date":"2026-02-10","open":23.64,"high":23.64,"low":23.55,"close":23.55,"volume":4818,"rsi_14":50.0,"sma_20":24.77,"sma_60":24.69,"sma_120":24.81},{"date":"2026-02-11","open":23.55,"high":23.74,"low":23.45,"close":23.47,"volume":13538,"rsi_14":40.52,"sma_20":24.79,"sma_60":24.69,"sma_120":24.81},{"date":"2026-02-12","open":23.5,"high":23.72,"low":23.48,"close":23.5,"volume":18344,"rsi_14":39.03,"sma_20":24.8,"sma_60":24.69,"sma_120":24.81},{"date":"2026-02-13","open":23.71,"high":23.93,"low":23.57,"close":23.86,"volume":13399,"rsi_14":37.9,"sma_20":24.8,"sma_60":24.69,"sma_120":24.81},{"date":"2026-02-17","open":23.86,"high":24.14,"low":23.61,"close":23.75,"volume":26943,"rsi_14":39.03,"sma_20":24.79,"sma_60":24.69,"sma_120":24.81},{"date":"2026-02-18","open":23.79,"high":23.98,"low":23.71,"close":23.76,"volume":24748,"rsi_14":40.82,"sma_20":24.78,"sma_60":24.68,"sma_120":24.81},{"date":"2026-02-19","open":23.81,"high":23.86,"low":23.75,"close":23.8,"volume":19871,"rsi_14":43.6,"sma_20":24.77,"sma_60":24.68,"sma_120":24.8},{"date":"2026-02-20","open":23.76,"high":23.9,"low":23.72,"close":23.87,"volume":9457,"rsi_14":54.15,"sma_20":24.76,"sma_60":24.68,"sma_120":24.8},{"date":"2026-02-23","open":24.01,"high":24.01,"low":23.7,"close":23.84,"volume":21596,"rsi_14":48.07,"sma_20":24.75,"sma_60":24.68,"sma_120":24.8},{"date":"2026-02-24","open":23.91,"high":24.01,"low":23.81,"close":23.91,"volume":3610,"rsi_14":43.3,"sma_20":24.74,"sma_60":24.68,"sma_120":24.8},{"date":"2026-02-25","open":23.79,"high":23.98,"low":23.79,"close":23.95,"volume":2101,"rsi_14":46.51,"sma_20":24.74,"sma_60":24.69,"sma_120":24.8},{"date":"2026-02-26","open":24.01,"high":24.15,"low":23.83,"close":23.93,"volume":2112,"rsi_14":47.62,"sma_20":24.73,"sma_60":24.69,"sma_120":24.8},{"date":"2026-02-27","open":23.92,"high":23.92,"low":23.53,"close":23.54,"volume":46094,"rsi_14":34.78,"sma_20":24.71,"sma_60":24.68,"sma_120":24.79},{"date":"2026-03-02","open":23.54,"high":23.86,"low":23.54,"close":23.65,"volume":25583,"rsi_14":33.63,"sma_20":24.71,"sma_60":24.68,"sma_120":24.79},{"date":"2026-03-03","open":23.52,"high":23.9,"low":23.47,"close":23.9,"volume":33804,"rsi_14":47.76,"sma_20":24.71,"sma_60":24.68,"sma_120":24.78},{"date":"2026-03-04","open":23.89,"high":24.07,"low":23.89,"close":24.03,"volume":8015,"rsi_14":55.71,"sma_20":24.71,"sma_60":24.68,"sma_120":24.78},{"date":"2026-03-05","open":24.03,"high":24.04,"low":23.97,"close":24.01,"volume":3515,"rsi_14":53.57,"sma_20":24.71,"sma_60":24.68,"sma_120":24.78},{"date":"2026-03-06","open":23.93,"high":23.96,"low":23.81,"close":23.91,"volume":11136,"rsi_14":51.72,"sma_20":24.71,"sma_60":24.68,"sma_120":24.78},{"date":"2026-03-09","open":23.82,"high":23.91,"low":23.72,"close":23.82,"volume":11991,"rsi_14":52.63,"sma_20":24.7,"sma_60":24.68,"sma_120":24.78},{"date":"2026-03-10","open":23.92,"high":23.97,"low":23.67,"close":23.8,"volume":15240,"rsi_14":51.41,"sma_20":24.69,"sma_60":24.68,"sma_120":24.77},{"date":"2026-03-11","open":23.91,"high":23.91,"low":23.79,"close":23.81,"volume":7860,"rsi_14":50.36,"sma_20":24.69,"sma_60":24.68,"sma_120":24.77},{"date":"2026-03-13","open":23.84,"high":23.91,"low":23.72,"close":23.74,"volume":3395,"rsi_14":45.0,"sma_20":24.68,"sma_60":24.67,"sma_120":24.76},{"date":"2026-03-16","open":23.62,"high":23.96,"low":23.62,"close":23.83,"volume":4881,"rsi_14":49.66,"sma_20":24.67,"sma_60":24.67,"sma_120":24.76},{"date":"2026-03-17","open":23.72,"high":23.95,"low":23.72,"close":23.86,"volume":9177,"rsi_14":48.25,"sma_20":24.67,"sma_60":24.67,"sma_120":24.76},{"date":"2026-03-18","open":23.79,"high":23.85,"low":23.72,"close":23.72,"volume":3430,"rsi_14":42.21,"sma_20":24.67,"sma_60":24.66,"sma_120":24.75},{"date":"2026-03-19","open":23.73,"high":23.75,"low":23.57,"close":23.65,"volume":4933,"rsi_14":40.88,"sma_20":24.67,"sma_60":24.66,"sma_120":24.75},{"date":"2026-03-20","open":23.52,"high":23.64,"low":23.44,"close":23.63,"volume":7309,"rsi_14":53.72,"sma_20":24.66,"sma_60":24.66,"sma_120":24.74},{"date":"2026-03-23","open":23.63,"high":23.84,"low":23.62,"close":23.76,"volume":3974,"rsi_14":54.84,"sma_20":24.65,"sma_60":24.66,"sma_120":24.74},{"date":"2026-03-24","open":23.76,"high":24.01,"low":23.68,"close":23.78,"volume":5468,"rsi_14":44.0,"sma_20":24.65,"sma_60":24.66,"sma_120":24.73},{"date":"2026-03-25","open":23.81,"high":23.96,"low":23.77,"close":23.77,"volume":1782,"rsi_14":34.49,"sma_20":24.64,"sma_60":24.66,"sma_120":24.73},{"date":"2026-03-26","open":23.67,"high":23.91,"low":23.67,"close":23.81,"volume":6953,"rsi_14":38.64,"sma_20":24.63,"sma_60":24.66,"sma_120":24.72},{"date":"2026-03-27","open":23.7,"high":23.9,"low":23.67,"close":23.76,"volume":5049,"rsi_14":40.97,"sma_20":24.63,"sma_60":24.66,"sma_120":24.72},{"date":"2026-03-30","open":23.72,"high":24.01,"low":23.67,"close":23.8,"volume":4558,"rsi_14":49.03,"sma_20":24.64,"sma_60":24.66,"sma_120":24.72},{"date":"2026-03-31","open":23.67,"high":23.76,"low":23.38,"close":23.51,"volume":27123,"rsi_14":35.85,"sma_20":24.63,"sma_60":24.66,"sma_120":24.71},{"date":"2026-04-01","open":23.76,"high":23.76,"low":23.62,"close":23.74,"volume":5788,"rsi_14":47.08,"sma_20":24.62,"sma_60":24.66,"sma_120":24.71},{"date":"2026-04-02","open":23.56,"high":23.69,"low":23.51,"close":23.53,"volume":3312,"rsi_14":42.61,"sma_20":24.6,"sma_60":24.66,"sma_120":24.7},{"date":"2026-04-06","open":23.53,"high":23.73,"low":23.53,"close":23.55,"volume":9390,"rsi_14":39.18,"sma_20":24.57,"sma_60":24.66,"sma_120":24.7},{"date":"2026-04-07","open":23.55,"high":23.73,"low":23.52,"close":23.59,"volume":5536,"rsi_14":39.63,"sma_20":24.56,"sma_60":24.66,"sma_120":24.7},{"date":"2026-04-08","open":23.71,"high":23.85,"low":23.68,"close":23.81,"volume":6622,"rsi_14":53.5,"sma_20":24.56,"sma_60":24.66,"sma_120":24.7},{"date":"2026-04-09","open":23.68,"high":23.97,"low":23.68,"close":23.72,"volume":2476,"rsi_14":52.4,"sma_20":24.55,"sma_60":24.67,"sma_120":24.7},{"date":"2026-04-10","open":23.75,"high":23.91,"low":23.73,"close":23.73,"volume":4225,"rsi_14":53.45,"sma_20":24.55,"sma_60":24.67,"sma_120":24.7},{"date":"2026-04-13","open":24.01,"high":24.01,"low":23.74,"close":23.84,"volume":4530,"rsi_14":52.88,"sma_20":24.55,"sma_60":24.67,"sma_120":24.7},{"date":"2026-04-14","open":24.01,"high":24.01,"low":23.77,"close":23.78,"volume":6069,"rsi_14":50.0,"sma_20":24.55,"sma_60":24.67,"sma_120":24.7},{"date":"2026-04-15","open":23.8,"high":24.01,"low":23.79,"close":23.92,"volume":5709,"rsi_14":54.67,"sma_20":24.56,"sma_60":24.68,"sma_120":24.7},{"date":"2026-04-16","open":23.79,"high":23.9,"low":23.79,"close":23.79,"volume":3030,"rsi_14":49.41,"sma_20":24.56,"sma_60":24.67,"sma_120":24.7},{"date":"2026-04-17","open":23.9,"high":23.95,"low":23.87,"close":23.9,"volume":1707,"rsi_14":53.99,"sma_20":24.57,"sma_60":24.67,"sma_120":24.7},{"date":"2026-04-20","open":24.01,"high":24.27,"low":23.86,"close":23.87,"volume":14410,"rsi_14":52.01,"sma_20":24.58,"sma_60":24.67,"sma_120":24.7},{"date":"2026-04-21","open":24.05,"high":24.15,"low":23.87,"close":23.87,"volume":6351,"rsi_14":62.8,"sma_20":24.59,"sma_60":24.67,"sma_120":24.7},{"date":"2026-04-22","open":24.05,"high":24.05,"low":23.82,"close":23.82,"volume":6131,"rsi_14":53.37,"sma_20":24.59,"sma_60":24.66,"sma_120":24.7},{"date":"2026-04-23","open":23.91,"high":24.05,"low":23.81,"close":23.81,"volume":10103,"rsi_14":63.74,"sma_20":24.59,"sma_60":24.66,"sma_120":24.69},{"date":"2026-04-24","open":24.0,"high":24.04,"low":23.79,"close":23.96,"volume":9510,"rsi_14":67.72,"sma_20":24.6,"sma_60":24.66,"sma_120":24.69},{"date":"2026-04-27","open":23.91,"high":23.97,"low":23.81,"close":23.95,"volume":15016,"rsi_14":66.02,"sma_20":24.61,"sma_60":24.66,"sma_120":24.69},{"date":"2026-04-28","open":23.82,"high":23.96,"low":23.76,"close":23.89,"volume":12604,"rsi_14":54.06,"sma_20":24.62,"sma_60":24.66,"sma_120":24.69},{"date":"2026-04-29","open":23.96,"high":23.96,"low":23.81,"close":23.88,"volume":3972,"rsi_14":59.5,"sma_20":24.63,"sma_60":24.66,"sma_120":24.69},{"date":"2026-04-30","open":24.0,"high":24.03,"low":23.9,"close":23.96,"volume":4686,"rsi_14":62.44,"sma_20":24.65,"sma_60":24.66,"sma_120":24.69},{"date":"2026-05-01","open":23.96,"high":24.05,"low":23.96,"close":24.05,"volume":6068,"rsi_14":61.53,"sma_20":24.67,"sma_60":24.66,"sma_120":24.69},{"date":"2026-05-04","open":23.98,"high":24.19,"low":23.98,"close":24.06,"volume":1574,"rsi_14":66.29,"sma_20":24.7,"sma_60":24.66,"sma_120":24.68},{"date":"2026-05-05","open":24.1,"high":24.1,"low":24.06,"close":24.06,"volume":1575,"rsi_14":60.01,"sma_20":24.72,"sma_60":24.66,"sma_120":24.68},{"date":"2026-05-06","open":24.2,"high":24.2,"low":24.13,"close":24.15,"volume":2147,"rsi_14":76.06,"sma_20":24.74,"sma_60":24.67,"sma_120":24.68},{"date":"2026-05-07","open":24.19,"high":24.2,"low":24.1,"close":24.1,"volume":5364,"rsi_14":66.15,"sma_20":24.76,"sma_60":24.67,"sma_120":24.68},{"date":"2026-05-08","open":24.2,"high":24.2,"low":24.11,"close":24.2,"volume":6141,"rsi_14":73.61,"sma_20":24.79,"sma_60":24.67,"sma_120":24.68},{"date":"2026-05-11","open":24.2,"high":24.25,"low":24.15,"close":24.23,"volume":7623,"rsi_14":74.78,"sma_20":24.81,"sma_60":24.68,"sma_120":24.68},{"date":"2026-05-12","open":24.14,"high":24.16,"low":24.04,"close":24.07,"volume":6519,"rsi_14":64.99,"sma_20":24.82,"sma_60":24.68,"sma_120":24.68},{"date":"2026-05-13","open":24.12,"high":24.26,"low":24.12,"close":24.18,"volume":2015,"rsi_14":69.65,"sma_20":24.83,"sma_60":24.69,"sma_120":24.69},{"date":"2026-05-14","open":24.26,"high":24.28,"low":24.15,"close":24.22,"volume":6228,"rsi_14":65.75,"sma_20":24.86,"sma_60":24.7,"sma_120":24.69},{"date":"2026-05-15","open":24.34,"high":24.36,"low":24.16,"close":24.33,"volume":12014,"rsi_14":48.7,"sma_20":24.86,"sma_60":24.7,"sma_120":24.69},{"date":"2026-05-18","open":24.28,"high":24.42,"low":24.28,"close":24.32,"volume":7151,"rsi_14":50.9,"sma_20":24.86,"sma_60":24.7,"sma_120":24.69},{"date":"2026-05-19","open":24.32,"high":24.37,"low":24.28,"close":24.34,"volume":5889,"rsi_14":51.98,"sma_20":24.86,"sma_60":24.7,"sma_120":24.69},{"date":"2026-05-20","open":24.32,"high":24.42,"low":24.23,"close":24.29,"volume":15848,"rsi_14":46.28,"sma_20":24.87,"sma_60":24.7,"sma_120":24.69},{"date":"2026-05-21","open":24.2,"high":24.37,"low":24.2,"close":24.32,"volume":6668,"rsi_14":42.54,"sma_20":24.87,"sma_60":24.7,"sma_120":24.69},{"date":"2026-05-22","open":24.32,"high":24.32,"low":24.23,"close":24.26,"volume":2958,"rsi_14":39.2,"sma_20":24.86,"sma_60":24.7,"sma_120":24.69},{"date":"2026-05-26","open":24.32,"high":24.51,"low":24.32,"close":24.35,"volume":11051,"rsi_14":44.42,"sma_20":24.86,"sma_60":24.7,"sma_120":24.69},{"date":"2026-05-27","open":24.3,"high":24.42,"low":24.28,"close":24.32,"volume":13029,"rsi_14":38.69,"sma_20":24.86,"sma_60":24.71,"sma_120":24.69},{"date":"2026-05-28","open":24.36,"high":24.51,"low":24.16,"close":24.17,"volume":28184,"rsi_14":35.19,"sma_20":24.86,"sma_60":24.71,"sma_120":24.69},{"date":"2026-05-29","open":24.27,"high":24.43,"low":24.23,"close":24.23,"volume":3591,"rsi_14":32.98,"sma_20":24.85,"sma_60":24.71,"sma_120":24.69},{"date":"2026-06-01","open":24.35,"high":24.45,"low":24.18,"close":24.2,"volume":8362,"rsi_14":30.22,"sma_20":24.84,"sma_60":24.7,"sma_120":24.69},{"date":"2026-06-02","open":24.2,"high":24.32,"low":24.19,"close":24.2,"volume":5207,"rsi_14":35.12,"sma_20":24.82,"sma_60":24.7,"sma_120":24.69},{"date":"2026-06-03","open":24.2,"high":24.46,"low":24.2,"close":24.36,"volume":6930,"rsi_14":38.76,"sma_20":24.82,"sma_60":24.7,"sma_120":24.69},{"date":"2026-06-04","open":24.38,"high":24.45,"low":24.37,"close":24.37,"volume":2877,"rsi_14":36.99,"sma_20":24.81,"sma_60":24.7,"sma_120":24.69},{"date":"2026-06-05","open":24.2,"high":24.32,"low":24.2,"close":24.24,"volume":4832,"rsi_14":44.24,"sma_20":24.79,"sma_60":24.7,"sma_120":24.69},{"date":"2026-06-08","open":24.32,"high":24.36,"low":24.27,"close":24.32,"volume":6701,"rsi_14":50.0,"sma_20":24.78,"sma_60":24.7,"sma_120":24.69},{"date":"2026-06-09","open":24.28,"high":24.32,"low":24.2,"close":24.2,"volume":12542,"rsi_14":43.23,"sma_20":24.75,"sma_60":24.7,"sma_120":24.69},{"date":"2026-06-10","open":24.2,"high":24.32,"low":24.19,"close":24.2,"volume":6370,"rsi_14":45.42,"sma_20":24.74,"sma_60":24.7,"sma_120":24.69},{"date":"2026-06-11","open":24.26,"high":24.37,"low":24.18,"close":24.25,"volume":9917,"rsi_14":46.15,"sma_20":24.72,"sma_60":24.7,"sma_120":24.69},{"date":"2026-06-12","open":24.32,"high":24.55,"low":24.19,"close":24.47,"volume":5289,"rsi_14":59.17,"sma_20":24.71,"sma_60":24.71,"sma_120":24.69},{"date":"2026-06-15","open":24.55,"high":24.55,"low":24.2,"close":24.34,"volume":10629,"rsi_14":49.59,"sma_20":24.71,"sma_60":24.71,"sma_120":24.69},{"date":"2026-06-16","open":24.47,"high":24.47,"low":24.27,"close":24.37,"volume":6787,"rsi_14":52.03,"sma_20":24.72,"sma_60":24.72,"sma_120":24.69},{"date":"2026-06-17","open":24.29,"high":24.39,"low":24.26,"close":24.35,"volume":3346,"rsi_14":58.72,"sma_20":24.72,"sma_60":24.72,"sma_120":24.69},{"date":"2026-06-18","open":24.28,"high":24.38,"low":24.26,"close":24.35,"volume":14218,"rsi_14":56.31,"sma_20":24.72,"sma_60":24.73,"sma_120":24.69},{"date":"2026-06-22","open":24.28,"high":24.45,"low":24.22,"close":24.3,"volume":18191,"rsi_14":55.24,"sma_20":24.72,"sma_60":24.73,"sma_120":24.69},{"date":"2026-06-23","open":24.21,"high":24.3,"low":24.08,"close":24.08,"volume":8938,"rsi_14":45.31,"sma_20":24.71,"sma_60":24.73,"sma_120":24.69},{"date":"2026-06-24","open":24.09,"high":24.3,"low":23.96,"close":24.03,"volume":10753,"rsi_14":35.34,"sma_20":24.69,"sma_60":24.72,"sma_120":24.69},{"date":"2026-06-25","open":23.97,"high":24.28,"low":23.97,"close":24.1,"volume":7269,"rsi_14":38.52,"sma_20":24.68,"sma_60":24.72,"sma_120":24.69},{"date":"2026-06-26","open":24.11,"high":24.13,"low":23.94,"close":23.95,"volume":6421,"rsi_14":38.21,"sma_20":24.67,"sma_60":24.72,"sma_120":24.69},{"date":"2026-06-29","open":24.05,"high":24.32,"low":23.93,"close":24.03,"volume":10000,"rsi_14":37.7,"sma_20":24.66,"sma_60":24.72,"sma_120":24.69},{"date":"2026-06-30","open":24.01,"high":24.18,"low":23.71,"close":23.79,"volume":62372,"rsi_14":34.59,"sma_20":24.64,"sma_60":24.72,"sma_120":24.69},{"date":"2026-07-01","open":23.89,"high":24.14,"low":23.84,"close":23.92,"volume":13555,"rsi_14":40.17,"sma_20":24.63,"sma_60":24.72,"sma_120":24.69},{"date":"2026-07-02","open":23.9,"high":24.01,"low":23.89,"close":23.92,"volume":8871,"rsi_14":38.3,"sma_20":24.6,"sma_60":24.71,"sma_120":24.69},{"date":"2026-07-06","open":23.95,"high":24.17,"low":23.92,"close":24.11,"volume":14017,"rsi_14":36.5,"sma_20":24.59,"sma_60":24.71,"sma_120":24.69},{"date":"2026-07-07","open":24.05,"high":24.17,"low":24.02,"close":24.08,"volume":9441,"rsi_14":39.37,"sma_20":24.58,"sma_60":24.71,"sma_120":24.69},{"date":"2026-07-08","open":24.0,"high":24.12,"low":23.88,"close":24.03,"volume":12402,"rsi_14":36.43,"sma_20":24.57,"sma_60":24.71,"sma_120":24.69},{"date":"2026-07-09","open":24.14,"high":24.14,"low":23.91,"close":24.01,"volume":4911,"rsi_14":36.43,"sma_20":24.56,"sma_60":24.71,"sma_120":24.69},{"date":"2026-07-10","open":24.03,"high":24.13,"low":23.95,"close":24.13,"volume":12753,"rsi_14":41.84,"sma_20":24.55,"sma_60":24.7,"sma_120":24.69},{"date":"2026-07-13","open":23.93,"high":24.08,"low":23.8,"close":24.01,"volume":20282,"rsi_14":39.73,"sma_20":24.54,"sma_60":24.7,"sma_120":24.69},{"date":"2026-07-14","open":23.98,"high":24.13,"low":23.94,"close":24.03,"volume":13318,"rsi_14":48.05,"sma_20":24.52,"sma_60":24.7,"sma_120":24.68},{"date":"2026-07-15","open":23.93,"high":24.03,"low":23.93,"close":23.95,"volume":7884,"rsi_14":46.95,"sma_20":24.5,"sma_60":24.69,"sma_120":24.68},{"date":"2026-07-16","open":23.96,"high":24.03,"low":23.8,"close":23.87,"volume":15762,"rsi_14":41.29,"sma_20":24.47,"sma_60":24.68,"sma_120":24.68},{"date":"2026-07-17","open":23.76,"high":24.01,"low":23.76,"close":23.88,"volume":33831,"rsi_14":47.03,"sma_20":24.45,"sma_60":24.68,"sma_120":24.67},{"date":"2026-07-20","open":23.88,"high":23.97,"low":23.84,"close":23.91,"volume":7350,"rsi_14":44.69,"sma_20":24.43,"sma_60":24.67,"sma_120":24.67},{"date":"2026-07-21","open":23.82,"high":23.97,"low":23.82,"close":23.94,"volume":13360,"rsi_14":58.15,"sma_20":24.41,"sma_60":24.67,"sma_120":24.66},{"date":"2026-07-22","open":23.92,"high":23.99,"low":23.88,"close":23.96,"volume":6703,"rsi_14":52.47,"sma_20":24.4,"sma_60":24.66,"sma_120":24.66},{"date":"2026-07-23","open":23.93,"high":24.0,"low":23.88,"close":23.89,"volume":6688,"rsi_14":48.3,"sma_20":24.4,"sma_60":24.65,"sma_120":24.65},{"date":"2026-07-24","open":23.85,"high":24.01,"low":23.83,"close":23.94,"volume":6577,"rsi_14":38.09,"sma_20":24.39,"sma_60":24.64,"sma_120":24.65},{"date":"2026-07-27","open":23.93,"high":24.13,"low":23.84,"close":24.08,"volume":7444,"rsi_14":50.0,"sma_20":24.39,"sma_60":24.64,"sma_120":24.65},{"date":"2026-07-28","open":24.08,"high":24.13,"low":23.94,"close":24.13,"volume":9939,"rsi_14":55.88,"sma_20":24.4,"sma_60":24.64,"sma_120":24.65},{"date":"2026-07-29","open":24.11,"high":24.11,"low":23.96,"close":23.96,"volume":6039,"rsi_14":47.5,"sma_20":24.41,"sma_60":24.63,"sma_120":24.64},{"date":"2026-07-30","open":23.96,"high":24.1,"low":23.96,"close":24.1,"volume":9214,"rsi_14":48.53,"sma_20":24.42,"sma_60":24.62,"sma_120":24.64},{"date":"2026-07-31","open":24.09,"high":24.16,"low":24.0,"close":24.03,"volume":6555,"rsi_14":51.3,"sma_20":24.42,"sma_60":24.61,"sma_120":24.64},{"date":"2026-08-03","open":24.15,"high":24.18,"low":24.07,"close":24.13,"volume":5747,"rsi_14":54.81,"sma_20":24.42,"sma_60":24.61,"sma_120":24.64},{"date":"2026-08-04","open":24.09,"high":24.2,"low":24.09,"close":24.18,"volume":7876,"rsi_14":61.39,"sma_20":24.43,"sma_60":24.6,"sma_120":24.63},{"date":"2026-08-05","open":24.26,"high":24.37,"low":24.18,"close":24.26,"volume":14434,"rsi_14":69.31,"sma_20":24.44,"sma_60":24.59,"sma_120":24.63},{"date":"2026-08-06","open":24.32,"high":24.33,"low":24.24,"close":24.28,"volume":10806,"rsi_14":69.61,"sma_20":24.45,"sma_60":24.59,"sma_120":24.63},{"date":"2026-08-07","open":24.22,"high":24.31,"low":24.22,"close":24.26,"volume":6425,"rsi_14":67.33,"sma_20":24.46,"sma_60":24.58,"sma_120":24.63},{"date":"2026-08-10","open":24.26,"high":24.3,"low":23.98,"close":24.28,"volume":8163,"rsi_14":67.0,"sma_20":24.47,"sma_60":24.58,"sma_120":24.63},{"date":"2026-08-11","open":24.2,"high":24.34,"low":24.2,"close":24.29,"volume":8561,"rsi_14":67.0,"sma_20":24.49,"sma_60":24.57,"sma_120":24.63},{"date":"2026-08-12","open":24.33,"high":24.37,"low":24.2,"close":24.37,"volume":12232,"rsi_14":74.26,"sma_20":24.51,"sma_60":24.57,"sma_120":24.64},{"date":"2026-08-13","open":24.37,"high":24.57,"low":24.29,"close":24.37,"volume":6710,"rsi_14":73.06,"sma_20":24.53,"sma_60":24.57,"sma_120":24.64},{"date":"2026-08-14","open":24.37,"high":24.55,"low":24.37,"close":24.49,"volume":5103,"rsi_14":72.34,"sma_20":24.56,"sma_60":24.58,"sma_120":24.64},{"date":"2026-08-17","open":24.77,"high":24.78,"low":24.52,"close":24.58,"volume":6783,"rsi_14":51.22,"sma_20":24.58,"sma_60":24.57,"sma_120":24.64},{"date":"2026-08-18","open":24.5,"high":24.6,"low":24.24,"close":24.57,"volume":10033,"rsi_14":58.88,"sma_20":24.59,"sma_60":24.57,"sma_120":24.64},{"date":"2026-08-19","open":24.7,"high":24.7,"low":24.46,"close":24.5,"volume":6650,"rsi_14":49.0,"sma_20":24.59,"sma_60":24.57,"sma_120":24.63},{"date":"2026-08-20","open":24.41,"high":24.62,"low":24.29,"close":24.46,"volume":2679,"rsi_14":50.52,"sma_20":24.6,"sma_60":24.56,"sma_120":24.63},{"date":"2026-08-21","open":24.3,"high":24.59,"low":24.3,"close":24.51,"volume":4188,"rsi_14":47.83,"sma_20":24.61,"sma_60":24.56,"sma_120":24.63},{"date":"2026-08-24","open":24.43,"high":24.59,"low":24.36,"close":24.45,"volume":11454,"rsi_14":41.94,"sma_20":24.61,"sma_60":24.56,"sma_120":24.63},{"date":"2026-08-25","open":24.4,"high":24.59,"low":24.4,"close":24.43,"volume":5249,"rsi_14":35.64,"sma_20":24.6,"sma_60":24.55,"sma_120":24.63},{"date":"2026-08-26","open":24.4,"high":24.7,"low":24.3,"close":24.32,"volume":21474,"rsi_14":30.21,"sma_20":24.6,"sma_60":24.55,"sma_120":24.63},{"date":"2026-08-27","open":24.4,"high":24.48,"low":24.28,"close":24.36,"volume":3982,"rsi_14":33.67,"sma_20":24.59,"sma_60":24.54,"sma_120":24.62},{"date":"2026-08-28","open":24.35,"high":24.5,"low":24.32,"close":24.34,"volume":9262,"rsi_14":31.63,"sma_20":24.58,"sma_60":24.54,"sma_120":24.62},{"date":"2026-08-31","open":24.43,"high":24.5,"low":24.18,"close":24.32,"volume":11241,"rsi_14":29.59,"sma_20":24.57,"sma_60":24.53,"sma_120":24.62},{"date":"2026-09-01","open":24.39,"high":24.5,"low":24.35,"close":24.45,"volume":11707,"rsi_14":33.01,"sma_20":24.56,"sma_60":24.52,"sma_120":24.61},{"date":"2026-09-02","open":24.5,"high":24.5,"low":23.65,"close":23.88,"volume":59616,"rsi_14":21.25,"sma_20":24.52,"sma_60":24.51,"sma_120":24.61},{"date":"2026-09-03","open":24.05,"high":24.27,"low":23.6,"close":23.82,"volume":28997,"rsi_14":14.29,"sma_20":24.48,"sma_60":24.5,"sma_120":24.6},{"date":"2026-09-04","open":23.85,"high":23.92,"low":23.62,"close":23.89,"volume":9057,"rsi_14":22.83,"sma_20":24.44,"sma_60":24.48,"sma_120":24.59},{"date":"2026-09-08","open":23.68,"high":24.03,"low":23.68,"close":24.0,"volume":12250,"rsi_14":29.2,"sma_20":24.41,"sma_60":24.47,"sma_120":24.59},{"date":"2026-09-09","open":23.89,"high":24.0,"low":23.65,"close":23.83,"volume":29336,"rsi_14":27.21,"sma_20":24.36,"sma_60":24.46,"sma_120":24.58},{"date":"2026-09-10","open":23.81,"high":23.81,"low":23.6,"close":23.7,"volume":10843,"rsi_14":25.64,"sma_20":24.31,"sma_60":24.44,"sma_120":24.58},{"date":"2026-09-11","open":23.8,"high":23.9,"low":23.7,"close":23.79,"volume":14120,"rsi_14":27.5,"sma_20":24.26,"sma_60":24.42,"sma_120":24.57},{"date":"2026-09-14","open":23.82,"high":23.94,"low":23.59,"close":23.84,"volume":16068,"rsi_14":30.82,"sma_20":24.2,"sma_60":24.41,"sma_120":24.56},{"date":"2026-09-15","open":23.68,"high":23.81,"low":23.21,"close":23.75,"volume":15505,"rsi_14":29.52,"sma_20":24.16,"sma_60":24.39,"sma_120":24.56},{"date":"2026-09-16","open":23.86,"high":23.87,"low":23.55,"close":23.77,"volume":9199,"rsi_14":32.48,"sma_20":24.12,"sma_60":24.37,"sma_120":24.55},{"date":"2026-09-17","open":23.8,"high":23.82,"low":23.7,"close":23.8,"volume":9838,"rsi_14":32.05,"sma_20":24.09,"sma_60":24.36,"sma_120":24.54},{"date":"2026-09-18","open":23.69,"high":23.97,"low":23.5,"close":23.8,"volume":8616,"rsi_14":32.47,"sma_20":24.05,"sma_60":24.35,"sma_120":24.54},{"date":"2026-09-21","open":23.9,"high":23.9,"low":23.45,"close":23.88,"volume":21634,"rsi_14":36.25,"sma_20":24.02,"sma_60":24.34,"sma_120":24.53},{"date":"2026-09-22","open":23.73,"high":23.9,"low":23.46,"close":23.9,"volume":9519,"rsi_14":31.54,"sma_20":23.99,"sma_60":24.33,"sma_120":24.53},{"date":"2026-09-23","open":23.62,"high":24.02,"low":23.48,"close":23.64,"volume":12637,"rsi_14":39.83,"sma_20":23.95,"sma_60":24.32,"sma_120":24.52},{"date":"2026-09-24","open":23.53,"high":23.54,"low":23.25,"close":23.45,"volume":10635,"rsi_14":35.88,"sma_20":23.91,"sma_60":24.3,"sma_120":24.51},{"date":"2026-09-25","open":23.36,"high":23.6,"low":23.34,"close":23.58,"volume":4098,"rsi_14":38.69,"sma_20":23.87,"sma_60":24.29,"sma_120":24.5},{"date":"2026-09-28","open":23.55,"high":23.55,"low":23.23,"close":23.34,"volume":7528,"rsi_14":28.0,"sma_20":23.82,"sma_60":24.28,"sma_120":24.5},{"date":"2026-09-29","open":23.34,"high":23.34,"low":23.15,"close":23.24,"volume":5730,"rsi_14":29.37,"sma_20":23.77,"sma_60":24.25,"sma_120":24.48},{"date":"2026-09-30","open":23.21,"high":23.27,"low":23.06,"close":23.1,"volume":18887,"rsi_14":29.17,"sma_20":23.7,"sma_60":24.23,"sma_120":24.47},{"date":"2026-10-01","open":23.5,"high":23.5,"low":23.08,"close":23.18,"volume":7562,"rsi_14":28.67,"sma_20":23.66,"sma_60":24.21,"sma_120":24.46},{"date":"2026-10-02","open":23.3,"high":23.45,"low":23.2,"close":23.28,"volume":6797,"rsi_14":31.08,"sma_20":23.64,"sma_60":24.19,"sma_120":24.45},{"date":"2026-10-05","open":23.2,"high":23.34,"low":23.05,"close":23.11,"volume":7146,"rsi_14":29.49,"sma_20":23.6,"sma_60":24.17,"sma_120":24.44},{"date":"2026-10-06","open":23.17,"high":23.17,"low":22.96,"close":23.05,"volume":8464,"rsi_14":27.5,"sma_20":23.55,"sma_60":24.14,"sma_120":24.42},{"date":"2026-10-07","open":22.8,"high":23.01,"low":22.76,"close":22.88,"volume":12195,"rsi_14":23.56,"sma_20":23.5,"sma_60":24.12,"sma_120":24.41},{"date":"2026-10-08","open":22.72,"high":23.02,"low":22.72,"close":23.02,"volume":8022,"rsi_14":29.44,"sma_20":23.47,"sma_60":24.09,"sma_120":24.39},{"date":"2026-10-09","open":22.89,"high":23.01,"low":22.89,"close":22.91,"volume":7726,"rsi_14":24.68,"sma_20":23.43,"sma_60":24.07,"sma_120":24.38},{"date":"2026-10-12","open":22.92,"high":23.2,"low":22.92,"close":23.11,"volume":14255,"rsi_14":31.28,"sma_20":23.39,"sma_60":24.05,"sma_120":24.36},{"date":"2026-10-13","open":23.22,"high":23.28,"low":23.0,"close":23.14,"volume":2948,"rsi_14":36.7,"sma_20":23.36,"sma_60":24.03,"sma_120":24.35},{"date":"2026-10-14","open":22.95,"high":23.26,"low":22.95,"close":23.04,"volume":4340,"rsi_14":38.57,"sma_20":23.32,"sma_60":24.01,"sma_120":24.34},{"date":"2026-10-15","open":23.47,"high":23.51,"low":22.91,"close":23.37,"volume":7704,"rsi_14":44.72,"sma_20":23.3,"sma_60":23.99,"sma_120":24.33},{"date":"2026-10-16","open":23.35,"high":23.43,"low":22.9,"close":23.08,"volume":6040,"rsi_14":43.62,"sma_20":23.27,"sma_60":23.97,"sma_120":24.31},{"date":"2026-10-19","open":23.35,"high":23.39,"low":23.02,"close":23.3,"volume":10986,"rsi_14":51.39,"sma_20":23.24,"sma_60":23.96,"sma_120":24.3},{"date":"2026-10-20","open":23.25,"high":23.45,"low":23.18,"close":23.42,"volume":7839,"rsi_14":57.48,"sma_20":23.21,"sma_60":23.94,"sma_120":24.29},{"date":"2026-10-21","open":23.49,"high":23.55,"low":23.11,"close":23.38,"volume":10364,"rsi_14":54.77,"sma_20":23.2,"sma_60":23.92,"sma_120":24.28}],"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":"AUB-P-A","phase":"above-fold","symbol_resolved":true}