{"status":"ok","report":{"price_analysis":{"current":13.18,"change_1d":-0.1,"change_7d":0.3,"change_30d":-10.4,"high_30d":14.75,"low_30d":12.915,"position_in_range":14.0,"support":13.1,"resistance":14.57},"summary":"BlackRock Capital Allocation Trust(BCAT)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 13.80억. 현재가 $13.18, 전일 대비 -0.2%, 30일 -10.4%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"시가총액 13.80억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":null,"roe":null,"eps":null,"revenue":null,"operating_income":null,"net_income":null,"market_cap":1380934500,"profit_margin":null,"roa":null,"operating_margin":null,"gross_margin":null,"debt_ratio":null,"total_assets":null,"total_equity":null,"total_debt":null,"dividend_yield":19.9683,"eps_basis":null},"technical":{"analysis":"RSI(14) 35.7로 약세 구간입니다. MACD(-0.36)가 시그널선(-0.40)을 상회합니다(골든크로스). 현재가가 SMA20(13)과 SMA60(15) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 13~14 (현재 위치 16%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 36","rsi_14":35.69230769230771,"macd":-0.36289994748192633,"macd_signal":-0.39596533594530253,"sma_20":13.498250000000002,"sma_60":14.803583333333332,"bb_upper":13.976802766160642,"bb_lower":13.019697233839363,"atr_14":0.2136500000000002},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"밸류에이션 데이터 부족","metrics":[]},"growth":{"grade":"C","percentile":null,"summary":"성장성 데이터 부족","metrics":[]},"profitability":{"grade":"C","percentile":null,"summary":"수익성 데이터 부족","metrics":[]},"momentum":{"grade":"D","percentile":46,"summary":"RSI 36","metrics":[{"name":"RSI (14)","value":35.7,"unit":"","percentile":36,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-10.4,"unit":"%","percentile":33,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"investment_grade":{"valuation":{"grade":"C","reason":"밸류에이션 데이터 부족"},"growth":{"grade":"C","reason":"성장성 데이터 부족"},"profitability":{"grade":"C","reason":"수익성 데이터 부족"},"momentum":{"grade":"D","reason":"RSI 36"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":null,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"재무 데이터가 부족해 체크리스트를 측정하지 못했습니다."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":null,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":null,"pbr_5y_low":null,"pbr_5y_avg":null,"pbr_percentile":null,"per_5y_median":null,"pbr_5y_median":null,"history":[],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"ASSET MANAGEMENT"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":19.9683,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":null,"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":19.97,"summary":"배당수익률 19.97%","metrics":[{"name":"배당수익률","value":19.97,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"구조 점검","value":"8개 중 0개 충족"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:24:29.140675+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":13.18,"change_pct":-0.15,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-09-25","close":9.4254},{"date":"2020-09-28","close":9.5196},{"date":"2020-09-29","close":9.5055},{"date":"2020-09-30","close":9.6422},{"date":"2020-10-01","close":9.5668},{"date":"2020-10-02","close":9.6422},{"date":"2020-10-05","close":9.5998},{"date":"2020-10-06","close":9.5479},{"date":"2020-10-07","close":9.5998},{"date":"2020-10-08","close":9.6233},{"date":"2020-10-09","close":9.6516},{"date":"2020-10-12","close":9.6516},{"date":"2020-10-13","close":9.6422},{"date":"2020-10-14","close":9.6422},{"date":"2020-10-15","close":9.6563},{"date":"2020-10-16","close":9.661},{"date":"2020-10-19","close":9.6375},{"date":"2020-10-20","close":9.6893},{"date":"2020-10-21","close":9.6516},{"date":"2020-10-22","close":9.6563},{"date":"2020-10-23","close":9.6799},{"date":"2020-10-26","close":9.4725},{"date":"2020-10-27","close":9.449},{"date":"2020-10-28","close":9.3924},{"date":"2020-10-29","close":9.4065},{"date":"2020-10-30","close":9.3217},{"date":"2020-11-02","close":9.4584},{"date":"2020-11-03","close":9.4819},{"date":"2020-11-04","close":9.5903},{"date":"2020-11-05","close":9.5903},{"date":"2020-11-06","close":9.6422},{"date":"2020-11-09","close":9.7082},{"date":"2020-11-10","close":9.6799},{"date":"2020-11-11","close":9.7223},{"date":"2020-11-12","close":9.6705},{"date":"2020-11-13","close":9.6657},{"date":"2020-11-16","close":9.7082},{"date":"2020-11-17","close":9.8792},{"date":"2020-11-18","close":9.9014},{"date":"2020-11-19","close":9.8401},{"date":"2020-11-20","close":9.793},{"date":"2020-11-23","close":9.8778},{"date":"2020-11-24","close":9.8118},{"date":"2020-11-25","close":9.7246},{"date":"2020-11-27","close":9.7836},{"date":"2020-11-30","close":10.0145},{"date":"2020-12-01","close":9.9344},{"date":"2020-12-02","close":10.203},{"date":"2020-12-03","close":10.3302},{"date":"2020-12-04","close":10.3067},{"date":"2020-12-07","close":10.3208},{"date":"2020-12-08","close":10.4669},{"date":"2020-12-09","close":10.4198},{"date":"2020-12-10","close":10.6884},{"date":"2020-12-11","close":10.7591},{"date":"2020-12-14","close":10.671},{"date":"2020-12-15","close":10.8888},{"date":"2020-12-16","close":10.9314},{"date":"2020-12-17","close":10.9456},{"date":"2020-12-18","close":10.8746},{"date":"2020-12-21","close":10.8841},{"date":"2020-12-22","close":11.1255},{"date":"2020-12-23","close":11.0498},{"date":"2020-12-24","close":11.045},{"date":"2020-12-28","close":10.8604},{"date":"2020-12-29","close":10.5195},{"date":"2020-12-30","close":10.6237},{"date":"2020-12-31","close":10.3065},{"date":"2021-01-04","close":10.1881},{"date":"2021-01-05","close":10.2544},{"date":"2021-01-06","close":10.2734},{"date":"2021-01-07","close":10.6379},{"date":"2021-01-08","close":10.6521},{"date":"2021-01-11","close":10.3491},{"date":"2021-01-12","close":10.2875},{"date":"2021-01-13","close":10.4248},{"date":"2021-01-14","close":10.4458},{"date":"2021-01-15","close":10.2745},{"date":"2021-01-19","close":10.2698},{"date":"2021-01-20","close":10.2888},{"date":"2021-01-21","close":10.46},{"date":"2021-01-22","close":10.3649},{"date":"2021-01-25","close":10.3459},{"date":"2021-01-26","close":10.1366},{"date":"2021-01-27","close":10.2603},{"date":"2021-01-28","close":10.4648},{"date":"2021-01-29","close":10.4553},{"date":"2021-02-01","close":10.6313},{"date":"2021-02-02","close":10.3839},{"date":"2021-02-03","close":10.6313},{"date":"2021-02-04","close":10.8929},{"date":"2021-02-05","close":11.0594},{"date":"2021-02-08","close":11.0356},{"date":"2021-02-09","close":11.1783},{"date":"2021-02-10","close":11.2734},{"date":"2021-02-11","close":11.0689},{"date":"2021-02-12","close":10.9991},{"date":"2021-02-16","close":10.5022},{"date":"2021-02-17","close":10.5835},{"date":"2021-02-18","close":10.5548},{"date":"2021-02-19","close":10.464},{"date":"2021-02-22","close":10.4401},{"date":"2021-02-23","close":10.4783},{"date":"2021-02-24","close":10.507},{"date":"2021-02-25","close":10.3637},{"date":"2021-02-26","close":10.3589},{"date":"2021-03-01","close":10.4019},{"date":"2021-03-02","close":10.3159},{"date":"2021-03-03","close":10.378},{"date":"2021-03-04","close":10.1869},{"date":"2021-03-05","close":10.034},{"date":"2021-03-08","close":10.0865},{"date":"2021-03-09","close":10.2108},{"date":"2021-03-10","close":10.1773},{"date":"2021-03-11","close":10.3015},{"date":"2021-03-12","close":10.1594},{"date":"2021-03-15","close":10.0682},{"date":"2021-03-16","close":10.0826},{"date":"2021-03-17","close":9.8569},{"date":"2021-03-18","close":9.7993},{"date":"2021-03-19","close":9.8377},{"date":"2021-03-22","close":9.6025},{"date":"2021-03-23","close":9.6025},{"date":"2021-03-24","close":9.5929},{"date":"2021-03-25","close":9.5785},{"date":"2021-03-26","close":9.6937},{"date":"2021-03-29","close":9.7897},{"date":"2021-03-30","close":9.8329},{"date":"2021-03-31","close":9.8569},{"date":"2021-04-01","close":9.8185},{"date":"2021-04-05","close":9.8377},{"date":"2021-04-06","close":9.881},{"date":"2021-04-07","close":10.1306},{"date":"2021-04-08","close":10.5003},{"date":"2021-04-09","close":10.4859},{"date":"2021-04-12","close":10.2074},{"date":"2021-04-13","close":10.3323},{"date":"2021-04-14","close":10.3583},{"date":"2021-04-15","close":10.5851},{"date":"2021-04-16","close":10.5417},{"date":"2021-04-19","close":10.614},{"date":"2021-04-20","close":10.5417},{"date":"2021-04-21","close":10.3245},{"date":"2021-04-22","close":10.3101},{"date":"2021-04-23","close":10.3921},{"date":"2021-04-26","close":10.3776},{"date":"2021-04-27","close":10.3583},{"date":"2021-04-28","close":10.2763},{"date":"2021-04-29","close":10.1316},{"date":"2021-04-30","close":10.5127},{"date":"2021-05-03","close":10.421},{"date":"2021-05-04","close":10.3873},{"date":"2021-05-05","close":10.2763},{"date":"2021-05-06","close":10.1171},{"date":"2021-05-07","close":10.1123},{"date":"2021-05-10","close":9.7987},{"date":"2021-05-11","close":9.7456},{"date":"2021-05-12","close":9.7456},{"date":"2021-05-13","close":9.8203},{"date":"2021-05-14","close":9.9027},{"date":"2021-05-17","close":9.9173},{"date":"2021-05-18","close":9.9124},{"date":"2021-05-19","close":9.83},{"date":"2021-05-20","close":9.8688},{"date":"2021-05-21","close":9.9173},{"date":"2021-05-24","close":9.8688},{"date":"2021-05-25","close":10.0191},{"date":"2021-05-26","close":10.1258},{"date":"2021-05-27","close":10.1598},{"date":"2021-05-28","close":10.3295},{"date":"2021-06-01","close":10.4216},{"date":"2021-06-02","close":10.4362},{"date":"2021-06-03","close":10.378},{"date":"2021-06-04","close":10.5283},{"date":"2021-06-07","close":10.4944},{"date":"2021-06-08","close":10.5133},{"date":"2021-06-09","close":10.4944},{"date":"2021-06-10","close":10.6399},{"date":"2021-06-11","close":10.669},{"date":"2021-06-14","close":10.7196},{"date":"2021-06-15","close":10.7099},{"date":"2021-06-16","close":10.5978},{"date":"2021-06-17","close":10.5637},{"date":"2021-06-18","close":10.4711},{"date":"2021-06-21","close":10.3786},{"date":"2021-06-22","close":10.2957},{"date":"2021-06-23","close":10.3103},{"date":"2021-06-24","close":10.3298},{"date":"2021-06-25","close":10.286},{"date":"2021-06-28","close":10.4029},{"date":"2021-06-29","close":10.5393},{"date":"2021-06-30","close":10.6612},{"date":"2021-07-01","close":10.6465},{"date":"2021-07-02","close":10.6758},{"date":"2021-07-06","close":10.6465},{"date":"2021-07-07","close":10.9243},{"date":"2021-07-08","close":10.7878},{"date":"2021-07-09","close":10.7976},{"date":"2021-07-12","close":10.9145},{"date":"2021-07-13","close":10.9633},{"date":"2021-07-14","close":10.8673},{"date":"2021-07-15","close":11.0386},{"date":"2021-07-16","close":10.8624},{"date":"2021-07-19","close":10.7939},{"date":"2021-07-20","close":10.9652},{"date":"2021-07-21","close":11.068},{"date":"2021-07-22","close":11.0827},{"date":"2021-07-23","close":10.8918},{"date":"2021-07-26","close":10.8233},{"date":"2021-07-27","close":10.6519},{"date":"2021-07-28","close":10.7205},{"date":"2021-07-29","close":10.7449},{"date":"2021-07-30","close":10.74},{"date":"2021-08-02","close":10.6862},{"date":"2021-08-03","close":10.7156},{"date":"2021-08-04","close":10.7156},{"date":"2021-08-05","close":10.6813},{"date":"2021-08-06","close":10.6862},{"date":"2021-08-09","close":10.7645},{"date":"2021-08-10","close":10.6813},{"date":"2021-08-11","close":10.789},{"date":"2021-08-12","close":10.7596},{"date":"2021-08-13","close":10.6485},{"date":"2021-08-16","close":10.5353},{"date":"2021-08-17","close":10.4173},{"date":"2021-08-18","close":10.3288},{"date":"2021-08-19","close":10.4075},{"date":"2021-08-20","close":10.4222},{"date":"2021-08-23","close":10.5747},{"date":"2021-08-24","close":10.5747},{"date":"2021-08-25","close":10.6632},{"date":"2021-08-26","close":10.6976},{"date":"2021-08-27","close":10.8206},{"date":"2021-08-30","close":10.7911},{"date":"2021-08-31","close":10.8255},{"date":"2021-09-01","close":10.855},{"date":"2021-09-02","close":10.8206},{"date":"2021-09-03","close":10.8403},{"date":"2021-09-07","close":10.7468},{"date":"2021-09-08","close":10.6878},{"date":"2021-09-09","close":10.6583},{"date":"2021-09-10","close":10.6681},{"date":"2021-09-13","close":10.6976},{"date":"2021-09-14","close":10.4822},{"date":"2021-09-15","close":10.4278},{"date":"2021-09-16","close":10.3685},{"date":"2021-09-17","close":10.156},{"date":"2021-09-20","close":10.0621},{"date":"2021-09-21","close":10.0028},{"date":"2021-09-22","close":10.0028},{"date":"2021-09-23","close":9.9781},{"date":"2021-09-24","close":9.9188},{"date":"2021-09-27","close":9.8545},{"date":"2021-09-28","close":9.7606},{"date":"2021-09-29","close":9.8891},{"date":"2021-09-30","close":9.983},{"date":"2021-10-01","close":9.9188},{"date":"2021-10-04","close":9.8842},{"date":"2021-10-05","close":9.9731},{"date":"2021-10-06","close":9.9336},{"date":"2021-10-07","close":9.9039},{"date":"2021-10-08","close":9.8348},{"date":"2021-10-11","close":9.726},{"date":"2021-10-12","close":9.6667},{"date":"2021-10-13","close":9.6667},{"date":"2021-10-14","close":9.7581},{"date":"2021-10-15","close":9.6637},{"date":"2021-10-18","close":9.6637},{"date":"2021-10-19","close":9.6985},{"date":"2021-10-20","close":9.7532},{"date":"2021-10-21","close":9.7681},{"date":"2021-10-22","close":9.7631},{"date":"2021-10-25","close":9.7333},{"date":"2021-10-26","close":9.7731},{"date":"2021-10-27","close":9.7631},{"date":"2021-10-28","close":9.8376},{"date":"2021-10-29","close":10.0066},{"date":"2021-11-01","close":10.0861},{"date":"2021-11-02","close":10.1059},{"date":"2021-11-03","close":10.101},{"date":"2021-11-04","close":10.0066},{"date":"2021-11-05","close":10.0115},{"date":"2021-11-08","close":9.9867},{"date":"2021-11-09","close":9.9519},{"date":"2021-11-10","close":9.9072},{"date":"2021-11-11","close":9.937},{"date":"2021-11-12","close":9.954},{"date":"2021-11-15","close":9.989},{"date":"2021-11-16","close":10.0139},{"date":"2021-11-17","close":10.0389},{"date":"2021-11-18","close":9.964},{"date":"2021-11-19","close":9.8541},{"date":"2021-11-22","close":9.7992},{"date":"2021-11-23","close":9.6993},{"date":"2021-11-24","close":9.7193},{"date":"2021-11-26","close":9.5894},{"date":"2021-11-29","close":9.5694},{"date":"2021-11-30","close":9.4246},{"date":"2021-12-01","close":9.3547},{"date":"2021-12-02","close":9.3197},{"date":"2021-12-03","close":9.2498},{"date":"2021-12-06","close":9.2248},{"date":"2021-12-07","close":9.3497},{"date":"2021-12-08","close":9.4695},{"date":"2021-12-09","close":9.5295},{"date":"2021-12-10","close":9.4745},{"date":"2021-12-13","close":9.4046},{"date":"2021-12-14","close":9.2598},{"date":"2021-12-15","close":9.3297},{"date":"2021-12-16","close":9.2664},{"date":"2021-12-17","close":9.2915},{"date":"2021-12-20","close":9.1911},{"date":"2021-12-21","close":9.2312},{"date":"2021-12-22","close":9.2965},{"date":"2021-12-23","close":9.4472},{"date":"2021-12-27","close":9.5225},{"date":"2021-12-28","close":9.4723},{"date":"2021-12-29","close":9.5426},{"date":"2021-12-30","close":9.6632},{"date":"2021-12-31","close":9.7686},{"date":"2022-01-03","close":9.7737},{"date":"2022-01-04","close":9.8088},{"date":"2022-01-05","close":9.6029},{"date":"2022-01-06","close":9.613},{"date":"2022-01-07","close":9.618},{"date":"2022-01-10","close":9.5979},{"date":"2022-01-11","close":9.6983},{"date":"2022-01-12","close":9.7686},{"date":"2022-01-13","close":9.6798},{"date":"2022-01-14","close":9.5586},{"date":"2022-01-18","close":9.4374},{"date":"2022-01-19","close":9.392},{"date":"2022-01-20","close":9.3718},{"date":"2022-01-21","close":9.0587},{"date":"2022-01-24","close":9.0233},{"date":"2022-01-25","close":8.9577},{"date":"2022-01-26","close":8.9931},{"date":"2022-01-27","close":9.0435},{"date":"2022-01-28","close":9.1344},{"date":"2022-01-31","close":9.2556},{"date":"2022-02-01","close":9.3263},{"date":"2022-02-02","close":9.2859},{"date":"2022-02-03","close":9.0637},{"date":"2022-02-04","close":9.1092},{"date":"2022-02-07","close":9.1496},{"date":"2022-02-08","close":9.1294},{"date":"2022-02-09","close":9.2556},{"date":"2022-02-10","close":9.094},{"date":"2022-02-11","close":8.9426},{"date":"2022-02-14","close":8.8633},{"date":"2022-02-15","close":8.8887},{"date":"2022-02-16","close":8.8836},{"date":"2022-02-17","close":8.7922},{"date":"2022-02-18","close":8.7313},{"date":"2022-02-22","close":8.5687},{"date":"2022-02-23","close":8.5128},{"date":"2022-02-24","close":8.6805},{"date":"2022-02-25","close":8.7719},{"date":"2022-02-28","close":8.7211},{"date":"2022-03-01","close":8.6449},{"date":"2022-03-02","close":8.7109},{"date":"2022-03-03","close":8.8024},{"date":"2022-03-04","close":8.5789},{"date":"2022-03-07","close":8.3351},{"date":"2022-03-08","close":8.3148},{"date":"2022-03-09","close":8.4875},{"date":"2022-03-10","close":8.3757},{"date":"2022-03-11","close":8.2589},{"date":"2022-03-14","close":8.0667},{"date":"2022-03-15","close":8.1587},{"date":"2022-03-16","close":8.2712},{"date":"2022-03-17","close":8.3938},{"date":"2022-03-18","close":8.4552},{"date":"2022-03-21","close":8.3887},{"date":"2022-03-22","close":8.4296},{"date":"2022-03-23","close":8.399},{"date":"2022-03-24","close":8.4092},{"date":"2022-03-25","close":8.3632},{"date":"2022-03-28","close":8.3683},{"date":"2022-03-29","close":8.5268},{"date":"2022-03-30","close":8.5012},{"date":"2022-03-31","close":8.4654},{"date":"2022-04-01","close":8.5012},{"date":"2022-04-04","close":8.5625},{"date":"2022-04-05","close":8.4552},{"date":"2022-04-06","close":8.4092},{"date":"2022-04-07","close":8.5881},{"date":"2022-04-08","close":8.3836},{"date":"2022-04-11","close":8.2456},{"date":"2022-04-12","close":8.2507},{"date":"2022-04-13","close":8.3197},{"date":"2022-04-14","close":8.2065},{"date":"2022-04-18","close":8.2116},{"date":"2022-04-19","close":8.2682},{"date":"2022-04-20","close":8.2888},{"date":"2022-04-21","close":8.2116},{"date":"2022-04-22","close":8.0727},{"date":"2022-04-25","close":8.0984},{"date":"2022-04-26","close":7.9904},{"date":"2022-04-27","close":7.9698},{"date":"2022-04-28","close":8.2116},{"date":"2022-04-29","close":8.0058},{"date":"2022-05-02","close":7.9595},{"date":"2022-05-03","close":8.0007},{"date":"2022-05-04","close":8.1602},{"date":"2022-05-05","close":7.9646},{"date":"2022-05-06","close":8.0418},{"date":"2022-05-09","close":7.728},{"date":"2022-05-10","close":7.7846},{"date":"2022-05-11","close":7.6354},{"date":"2022-05-12","close":7.6456},{"date":"2022-05-13","close":7.7669},{"date":"2022-05-16","close":7.7306},{"date":"2022-05-17","close":7.969},{"date":"2022-05-18","close":7.8187},{"date":"2022-05-19","close":7.8912},{"date":"2022-05-20","close":7.8291},{"date":"2022-05-23","close":7.855},{"date":"2022-05-24","close":7.8757},{"date":"2022-05-25","close":7.9223},{"date":"2022-05-26","close":8.1555},{"date":"2022-05-27","close":8.2436},{"date":"2022-05-31","close":8.2021},{"date":"2022-06-01","close":8.228},{"date":"2022-06-02","close":8.3368},{"date":"2022-06-03","close":8.1918},{"date":"2022-06-06","close":8.2021},{"date":"2022-06-07","close":8.2125},{"date":"2022-06-08","close":8.0726},{"date":"2022-06-09","close":7.9534},{"date":"2022-06-10","close":7.8394},{"date":"2022-06-13","close":7.5648},{"date":"2022-06-14","close":7.5826},{"date":"2022-06-15","close":7.7182},{"date":"2022-06-16","close":7.4521},{"date":"2022-06-17","close":7.426},{"date":"2022-06-21","close":7.4625},{"date":"2022-06-22","close":7.4312},{"date":"2022-06-23","close":7.4677},{"date":"2022-06-24","close":7.5826},{"date":"2022-06-27","close":7.5565},{"date":"2022-06-28","close":7.5199},{"date":"2022-06-29","close":7.593},{"date":"2022-06-30","close":7.6452},{"date":"2022-07-01","close":7.6817},{"date":"2022-07-05","close":7.6661},{"date":"2022-07-06","close":7.6661},{"date":"2022-07-07","close":7.76},{"date":"2022-07-08","close":7.8174},{"date":"2022-07-11","close":7.7182},{"date":"2022-07-12","close":7.7182},{"date":"2022-07-13","close":7.5773},{"date":"2022-07-14","close":7.4901},{"date":"2022-07-15","close":7.5952},{"date":"2022-07-18","close":7.7424},{"date":"2022-07-19","close":7.9631},{"date":"2022-07-20","close":7.8843},{"date":"2022-07-21","close":8.1051},{"date":"2022-07-22","close":8.0472},{"date":"2022-07-25","close":7.8843},{"date":"2022-07-26","close":7.7529},{"date":"2022-07-27","close":7.9053},{"date":"2022-07-28","close":7.8843},{"date":"2022-07-29","close":8.0367},{"date":"2022-08-01","close":8.0262},{"date":"2022-08-02","close":8.0683},{"date":"2022-08-03","close":8.1471},{"date":"2022-08-04","close":8.1839},{"date":"2022-08-05","close":8.1576},{"date":"2022-08-08","close":8.1103},{"date":"2022-08-09","close":8.0525},{"date":"2022-08-10","close":8.1734},{"date":"2022-08-11","close":8.2627},{"date":"2022-08-12","close":8.2807},{"date":"2022-08-15","close":8.3389},{"date":"2022-08-16","close":8.3971},{"date":"2022-08-17","close":8.2966},{"date":"2022-08-18","close":8.3019},{"date":"2022-08-19","close":8.1379},{"date":"2022-08-22","close":7.9527},{"date":"2022-08-23","close":8.0003},{"date":"2022-08-24","close":8.0056},{"date":"2022-08-25","close":8.0903},{"date":"2022-08-26","close":7.9209},{"date":"2022-08-29","close":7.9104},{"date":"2022-08-30","close":7.8151},{"date":"2022-08-31","close":7.7728},{"date":"2022-09-01","close":7.7516},{"date":"2022-09-02","close":7.741},{"date":"2022-09-06","close":7.7781},{"date":"2022-09-07","close":7.9156},{"date":"2022-09-08","close":7.9474},{"date":"2022-09-09","close":7.9421},{"date":"2022-09-12","close":7.9474},{"date":"2022-09-13","close":7.7093},{"date":"2022-09-14","close":7.7381},{"date":"2022-09-15","close":7.6475},{"date":"2022-09-16","close":7.5675},{"date":"2022-09-19","close":7.5888},{"date":"2022-09-20","close":7.5036},{"date":"2022-09-21","close":7.445},{"date":"2022-09-22","close":7.413},{"date":"2022-09-23","close":7.3277},{"date":"2022-09-26","close":7.2158},{"date":"2022-09-27","close":7.2211},{"date":"2022-09-28","close":7.3597},{"date":"2022-09-29","close":7.2318},{"date":"2022-09-30","close":7.2531},{"date":"2022-10-03","close":7.429},{"date":"2022-10-04","close":7.429},{"date":"2022-10-05","close":7.3917},{"date":"2022-10-06","close":7.2957},{"date":"2022-10-07","close":7.1998},{"date":"2022-10-10","close":7.2158},{"date":"2022-10-11","close":7.2691},{"date":"2022-10-12","close":7.2744},{"date":"2022-10-13","close":7.4592},{"date":"2022-10-14","close":7.2658},{"date":"2022-10-17","close":7.3195},{"date":"2022-10-18","close":7.4645},{"date":"2022-10-19","close":7.3732},{"date":"2022-10-20","close":7.384},{"date":"2022-10-21","close":7.4699},{"date":"2022-10-24","close":7.5934},{"date":"2022-10-25","close":7.6471},{"date":"2022-10-26","close":7.6041},{"date":"2022-10-27","close":7.631},{"date":"2022-10-28","close":7.7223},{"date":"2022-10-31","close":7.7062},{"date":"2022-11-01","close":7.7277},{"date":"2022-11-02","close":7.4592},{"date":"2022-11-03","close":7.4216},{"date":"2022-11-04","close":7.4967},{"date":"2022-11-07","close":7.5719},{"date":"2022-11-08","close":7.6686},{"date":"2022-11-09","close":7.4806},{"date":"2022-11-10","close":7.7384},{"date":"2022-11-11","close":7.7921},{"date":"2022-11-14","close":7.7997},{"date":"2022-11-15","close":7.8051},{"date":"2022-11-16","close":7.7618},{"date":"2022-11-17","close":7.7077},{"date":"2022-11-18","close":7.724},{"date":"2022-11-21","close":7.7077},{"date":"2022-11-22","close":7.7834},{"date":"2022-11-23","close":7.8213},{"date":"2022-11-25","close":7.8267},{"date":"2022-11-28","close":7.8321},{"date":"2022-11-29","close":7.7618},{"date":"2022-11-30","close":7.9349},{"date":"2022-12-01","close":7.9674},{"date":"2022-12-02","close":7.897},{"date":"2022-12-05","close":7.8051},{"date":"2022-12-06","close":7.7456},{"date":"2022-12-07","close":7.751},{"date":"2022-12-08","close":7.8321},{"date":"2022-12-09","close":7.7834},{"date":"2022-12-12","close":7.8375},{"date":"2022-12-13","close":7.8646},{"date":"2022-12-14","close":7.8484},{"date":"2022-12-15","close":7.7361},{"date":"2022-12-16","close":7.6544},{"date":"2022-12-19","close":7.5727},{"date":"2022-12-20","close":7.54},{"date":"2022-12-21","close":7.5999},{"date":"2022-12-22","close":7.5182},{"date":"2022-12-23","close":7.5454},{"date":"2022-12-27","close":7.5182},{"date":"2022-12-28","close":7.4474},{"date":"2022-12-29","close":7.5672},{"date":"2022-12-30","close":7.5563},{"date":"2023-01-03","close":7.649},{"date":"2023-01-04","close":7.7743},{"date":"2023-01-05","close":7.7361},{"date":"2023-01-06","close":7.9377},{"date":"2023-01-09","close":7.954},{"date":"2023-01-10","close":8.0085},{"date":"2023-01-11","close":8.1175},{"date":"2023-01-12","close":8.1581},{"date":"2023-01-13","close":8.1032},{"date":"2023-01-17","close":8.1087},{"date":"2023-01-18","close":8.0758},{"date":"2023-01-19","close":8.0374},{"date":"2023-01-20","close":8.0538},{"date":"2023-01-23","close":8.1252},{"date":"2023-01-24","close":8.1526},{"date":"2023-01-25","close":8.191},{"date":"2023-01-26","close":8.1855},{"date":"2023-01-27","close":8.2239},{"date":"2023-01-30","close":8.191},{"date":"2023-01-31","close":8.2898},{"date":"2023-02-01","close":8.3775},{"date":"2023-02-02","close":8.4873},{"date":"2023-02-03","close":8.4324},{"date":"2023-02-06","close":8.3336},{"date":"2023-02-07","close":8.4105},{"date":"2023-02-08","close":8.3666},{"date":"2023-02-09","close":8.3117},{"date":"2023-02-10","close":8.3117},{"date":"2023-02-13","close":8.3885},{"date":"2023-02-14","close":8.3653},{"date":"2023-02-15","close":8.4427},{"date":"2023-02-16","close":8.3321},{"date":"2023-02-17","close":8.3819},{"date":"2023-02-21","close":8.2436},{"date":"2023-02-22","close":8.1827},{"date":"2023-02-23","close":8.2159},{"date":"2023-02-24","close":8.1329},{"date":"2023-02-27","close":8.1882},{"date":"2023-02-28","close":8.2104},{"date":"2023-03-01","close":8.2214},{"date":"2023-03-02","close":8.2767},{"date":"2023-03-03","close":8.3044},{"date":"2023-03-06","close":8.3487},{"date":"2023-03-07","close":8.238},{"date":"2023-03-08","close":8.227},{"date":"2023-03-09","close":8.1772},{"date":"2023-03-10","close":8.061},{"date":"2023-03-13","close":7.9891},{"date":"2023-03-14","close":8.0996},{"date":"2023-03-15","close":7.96},{"date":"2023-03-16","close":8.0214},{"date":"2023-03-17","close":7.9768},{"date":"2023-03-20","close":8.0382},{"date":"2023-03-21","close":8.1107},{"date":"2023-03-22","close":8.0773},{"date":"2023-03-23","close":8.1331},{"date":"2023-03-24","close":8.0996},{"date":"2023-03-27","close":8.1331},{"date":"2023-03-28","close":8.1387},{"date":"2023-03-29","close":8.2615},{"date":"2023-03-30","close":8.3675},{"date":"2023-03-31","close":8.4512},{"date":"2023-04-03","close":8.3731},{"date":"2023-04-04","close":8.334},{"date":"2023-04-05","close":8.295},{"date":"2023-04-06","close":8.2782},{"date":"2023-04-10","close":8.2838},{"date":"2023-04-11","close":8.2726},{"date":"2023-04-12","close":8.2894},{"date":"2023-04-13","close":8.3783},{"date":"2023-04-14","close":8.429},{"date":"2023-04-17","close":8.4515},{"date":"2023-04-18","close":8.4684},{"date":"2023-04-19","close":8.4403},{"date":"2023-04-20","close":8.4009},{"date":"2023-04-21","close":8.429},{"date":"2023-04-24","close":8.4065},{"date":"2023-04-25","close":8.3333},{"date":"2023-04-26","close":8.3108},{"date":"2023-04-27","close":8.4177},{"date":"2023-04-28","close":8.5135},{"date":"2023-05-01","close":8.5247},{"date":"2023-05-02","close":8.5416},{"date":"2023-05-03","close":8.536},{"date":"2023-05-04","close":8.429},{"date":"2023-05-05","close":8.6036},{"date":"2023-05-08","close":8.5585},{"date":"2023-05-09","close":8.4853},{"date":"2023-05-10","close":8.4403},{"date":"2023-05-11","close":8.4403},{"date":"2023-05-12","close":8.388},{"date":"2023-05-15","close":8.4391},{"date":"2023-05-16","close":8.4051},{"date":"2023-05-17","close":8.53},{"date":"2023-05-18","close":8.547},{"date":"2023-05-19","close":8.5414},{"date":"2023-05-22","close":8.5073},{"date":"2023-05-23","close":8.4335},{"date":"2023-05-24","close":8.3483},{"date":"2023-05-25","close":8.4221},{"date":"2023-05-26","close":8.6095},{"date":"2023-05-30","close":8.4335},{"date":"2023-05-31","close":8.388},{"date":"2023-06-01","close":8.4675},{"date":"2023-06-02","close":8.5584},{"date":"2023-06-05","close":8.5698},{"date":"2023-06-06","close":8.689},{"date":"2023-06-07","close":8.6606},{"date":"2023-06-08","close":8.672},{"date":"2023-06-09","close":8.6322},{"date":"2023-06-12","close":8.7628},{"date":"2023-06-13","close":8.6833},{"date":"2023-06-14","close":8.6364},{"date":"2023-06-15","close":8.6994},{"date":"2023-06-16","close":8.6994},{"date":"2023-06-20","close":8.665},{"date":"2023-06-21","close":8.6593},{"date":"2023-06-22","close":8.6879},{"date":"2023-06-23","close":8.6077},{"date":"2023-06-26","close":8.602},{"date":"2023-06-27","close":8.6421},{"date":"2023-06-28","close":8.6478},{"date":"2023-06-29","close":8.6822},{"date":"2023-06-30","close":8.7337},{"date":"2023-07-03","close":8.7796},{"date":"2023-07-05","close":8.791},{"date":"2023-07-06","close":8.7051},{"date":"2023-07-07","close":8.7051},{"date":"2023-07-10","close":8.7624},{"date":"2023-07-11","close":8.7853},{"date":"2023-07-12","close":8.8311},{"date":"2023-07-13","close":8.853},{"date":"2023-07-14","close":8.778},{"date":"2023-07-17","close":8.778},{"date":"2023-07-18","close":8.7953},{"date":"2023-07-19","close":8.8011},{"date":"2023-07-20","close":8.7664},{"date":"2023-07-21","close":8.7144},{"date":"2023-07-24","close":8.7491},{"date":"2023-07-25","close":8.7549},{"date":"2023-07-26","close":8.7953},{"date":"2023-07-27","close":8.7606},{"date":"2023-07-28","close":8.8761},{"date":"2023-07-31","close":8.8761},{"date":"2023-08-01","close":8.8761},{"date":"2023-08-02","close":8.7895},{"date":"2023-08-03","close":8.7664},{"date":"2023-08-04","close":8.8646},{"date":"2023-08-07","close":8.9108},{"date":"2023-08-08","close":8.8011},{"date":"2023-08-09","close":8.8068},{"date":"2023-08-10","close":8.7953},{"date":"2023-08-11","close":8.7433},{"date":"2023-08-14","close":8.7946},{"date":"2023-08-15","close":8.7654},{"date":"2023-08-16","close":8.7072},{"date":"2023-08-17","close":8.649},{"date":"2023-08-18","close":8.649},{"date":"2023-08-21","close":8.6781},{"date":"2023-08-22","close":8.6257},{"date":"2023-08-23","close":8.649},{"date":"2023-08-24","close":8.5907},{"date":"2023-08-25","close":8.6431},{"date":"2023-08-28","close":8.6373},{"date":"2023-08-29","close":8.7014},{"date":"2023-08-30","close":8.7189},{"date":"2023-08-31","close":8.6839},{"date":"2023-09-01","close":8.7713},{"date":"2023-09-05","close":8.6781},{"date":"2023-09-06","close":8.6024},{"date":"2023-09-07","close":8.5499},{"date":"2023-09-08","close":8.5732},{"date":"2023-09-11","close":8.5849},{"date":"2023-09-12","close":8.5499},{"date":"2023-09-13","close":8.515},{"date":"2023-09-14","close":8.4903},{"date":"2023-09-15","close":8.508},{"date":"2023-09-18","close":8.5315},{"date":"2023-09-19","close":8.5373},{"date":"2023-09-20","close":8.5256},{"date":"2023-09-21","close":8.4198},{"date":"2023-09-22","close":8.4198},{"date":"2023-09-25","close":8.4433},{"date":"2023-09-26","close":8.3611},{"date":"2023-09-27","close":8.3728},{"date":"2023-09-28","close":8.4551},{"date":"2023-09-29","close":8.5138},{"date":"2023-10-02","close":8.4492},{"date":"2023-10-03","close":8.2142},{"date":"2023-10-04","close":8.3199},{"date":"2023-10-05","close":8.3023},{"date":"2023-10-06","close":8.4551},{"date":"2023-10-09","close":8.5021},{"date":"2023-10-10","close":8.4786},{"date":"2023-10-11","close":8.5138},{"date":"2023-10-12","close":8.4845},{"date":"2023-10-13","close":8.4477},{"date":"2023-10-16","close":8.5485},{"date":"2023-10-17","close":8.4773},{"date":"2023-10-18","close":8.341},{"date":"2023-10-19","close":8.2224},{"date":"2023-10-20","close":8.1454},{"date":"2023-10-23","close":8.1928},{"date":"2023-10-24","close":8.3054},{"date":"2023-10-25","close":8.1809},{"date":"2023-10-26","close":8.175},{"date":"2023-10-27","close":8.1276},{"date":"2023-10-30","close":8.2343},{"date":"2023-10-31","close":8.2876},{"date":"2023-11-01","close":8.3884},{"date":"2023-11-02","close":8.501},{"date":"2023-11-03","close":8.5781},{"date":"2023-11-06","close":8.6137},{"date":"2023-11-07","close":8.6078},{"date":"2023-11-08","close":8.6315},{"date":"2023-11-09","close":8.5307},{"date":"2023-11-10","close":8.6848},{"date":"2023-11-13","close":8.6848},{"date":"2023-11-14","close":8.8032},{"date":"2023-11-15","close":8.7973},{"date":"2023-11-16","close":8.7674},{"date":"2023-11-17","close":8.7913},{"date":"2023-11-20","close":8.8331},{"date":"2023-11-21","close":8.7853},{"date":"2023-11-22","close":8.7793},{"date":"2023-11-24","close":8.7733},{"date":"2023-11-27","close":8.7793},{"date":"2023-11-28","close":8.7853},{"date":"2023-11-29","close":8.8331},{"date":"2023-11-30","close":8.8451},{"date":"2023-12-01","close":8.9587},{"date":"2023-12-04","close":8.9228},{"date":"2023-12-05","close":8.881},{"date":"2023-12-06","close":8.8511},{"date":"2023-12-07","close":8.9109},{"date":"2023-12-08","close":8.9527},{"date":"2023-12-11","close":8.9647},{"date":"2023-12-12","close":8.9587},{"date":"2023-12-13","close":8.9647},{"date":"2023-12-14","close":8.9575},{"date":"2023-12-15","close":8.9333},{"date":"2023-12-18","close":9.0238},{"date":"2023-12-19","close":9.0299},{"date":"2023-12-20","close":8.9876},{"date":"2023-12-21","close":9.048},{"date":"2023-12-22","close":9.0238},{"date":"2023-12-26","close":9.0118},{"date":"2023-12-27","close":9.0238},{"date":"2023-12-28","close":8.9756},{"date":"2023-12-29","close":9.0178},{"date":"2024-01-02","close":8.9876},{"date":"2024-01-03","close":8.9454},{"date":"2024-01-04","close":8.9816},{"date":"2024-01-05","close":8.9454},{"date":"2024-01-08","close":9.0359},{"date":"2024-01-09","close":9.0781},{"date":"2024-01-10","close":9.06},{"date":"2024-01-11","close":9.0892},{"date":"2024-01-12","close":9.1196},{"date":"2024-01-16","close":9.0953},{"date":"2024-01-17","close":9.0892},{"date":"2024-01-18","close":9.1318},{"date":"2024-01-19","close":9.1987},{"date":"2024-01-22","close":9.2352},{"date":"2024-01-23","close":9.2656},{"date":"2024-01-24","close":9.3265},{"date":"2024-01-25","close":9.3691},{"date":"2024-01-26","close":9.3326},{"date":"2024-01-29","close":9.4056},{"date":"2024-01-30","close":9.4299},{"date":"2024-01-31","close":9.3143},{"date":"2024-02-01","close":9.4664},{"date":"2024-02-02","close":9.3508},{"date":"2024-02-05","close":9.3934},{"date":"2024-02-06","close":9.4238},{"date":"2024-02-07","close":9.5151},{"date":"2024-02-08","close":9.4542},{"date":"2024-02-09","close":9.4786},{"date":"2024-02-12","close":9.5577},{"date":"2024-02-13","close":9.4847},{"date":"2024-02-14","close":9.5018},{"date":"2024-02-15","close":9.5386},{"date":"2024-02-16","close":9.5325},{"date":"2024-02-20","close":9.4589},{"date":"2024-02-21","close":9.4344},{"date":"2024-02-22","close":9.5264},{"date":"2024-02-23","close":9.5877},{"date":"2024-02-26","close":9.5816},{"date":"2024-02-27","close":9.6184},{"date":"2024-02-28","close":9.5141},{"date":"2024-02-29","close":9.5386},{"date":"2024-03-01","close":9.6613},{"date":"2024-03-04","close":9.6184},{"date":"2024-03-05","close":9.5448},{"date":"2024-03-06","close":9.6},{"date":"2024-03-07","close":9.6981},{"date":"2024-03-08","close":9.7104},{"date":"2024-03-11","close":9.6859},{"date":"2024-03-12","close":9.6491},{"date":"2024-03-13","close":9.7349},{"date":"2024-03-14","close":9.5791},{"date":"2024-03-15","close":9.5729},{"date":"2024-03-18","close":9.5791},{"date":"2024-03-19","close":9.6471},{"date":"2024-03-20","close":9.9007},{"date":"2024-03-21","close":9.9872},{"date":"2024-03-22","close":10.0305},{"date":"2024-03-25","close":10.0924},{"date":"2024-03-26","close":9.9811},{"date":"2024-03-27","close":10.0924},{"date":"2024-03-28","close":10.3026},{"date":"2024-04-01","close":10.2717},{"date":"2024-04-02","close":10.2284},{"date":"2024-04-03","close":10.1419},{"date":"2024-04-04","close":9.913},{"date":"2024-04-05","close":9.9687},{"date":"2024-04-08","close":9.9811},{"date":"2024-04-09","close":9.9501},{"date":"2024-04-10","close":9.8265},{"date":"2024-04-11","close":9.9254},{"date":"2024-04-12","close":9.681},{"date":"2024-04-15","close":9.6623},{"date":"2024-04-16","close":9.5564},{"date":"2024-04-17","close":9.5813},{"date":"2024-04-18","close":9.5813},{"date":"2024-04-19","close":9.519},{"date":"2024-04-22","close":9.5439},{"date":"2024-04-23","close":9.6374},{"date":"2024-04-24","close":9.6249},{"date":"2024-04-25","close":9.5938},{"date":"2024-04-26","close":9.6312},{"date":"2024-04-29","close":9.6935},{"date":"2024-04-30","close":9.6062},{"date":"2024-05-01","close":9.8369},{"date":"2024-05-02","close":9.8556},{"date":"2024-05-03","close":9.9304},{"date":"2024-05-06","close":9.9366},{"date":"2024-05-07","close":9.999},{"date":"2024-05-08","close":10.0177},{"date":"2024-05-09","close":9.999},{"date":"2024-05-10","close":9.974},{"date":"2024-05-13","close":9.9055},{"date":"2024-05-14","close":9.9671},{"date":"2024-05-15","close":10.0173},{"date":"2024-05-16","close":9.9482},{"date":"2024-05-17","close":9.9231},{"date":"2024-05-20","close":10.319},{"date":"2024-05-21","close":10.1996},{"date":"2024-05-22","close":10.3944},{"date":"2024-05-23","close":10.5201},{"date":"2024-05-24","close":10.6269},{"date":"2024-05-28","close":10.5075},{"date":"2024-05-29","close":10.3378},{"date":"2024-05-30","close":10.275},{"date":"2024-05-31","close":10.3755},{"date":"2024-06-03","close":10.5326},{"date":"2024-06-04","close":10.4572},{"date":"2024-06-05","close":10.3818},{"date":"2024-06-06","close":10.3567},{"date":"2024-06-07","close":10.3441},{"date":"2024-06-10","close":10.4447},{"date":"2024-06-11","close":10.4635},{"date":"2024-06-12","close":10.4384},{"date":"2024-06-13","close":10.5138},{"date":"2024-06-14","close":10.3444},{"date":"2024-06-17","close":10.2804},{"date":"2024-06-18","close":10.2804},{"date":"2024-06-20","close":10.1717},{"date":"2024-06-21","close":10.1654},{"date":"2024-06-24","close":10.2421},{"date":"2024-06-25","close":10.274},{"date":"2024-06-26","close":10.4594},{"date":"2024-06-27","close":10.5298},{"date":"2024-06-28","close":10.4914},{"date":"2024-07-01","close":10.6193},{"date":"2024-07-02","close":10.5937},{"date":"2024-07-03","close":10.6129},{"date":"2024-07-05","close":10.7727},{"date":"2024-07-08","close":10.8686},{"date":"2024-07-09","close":10.7216},{"date":"2024-07-10","close":10.7599},{"date":"2024-07-11","close":10.7152},{"date":"2024-07-12","close":10.728},{"date":"2024-07-15","close":10.9277},{"date":"2024-07-16","close":10.8626},{"date":"2024-07-17","close":10.8236},{"date":"2024-07-18","close":10.648},{"date":"2024-07-19","close":10.7325},{"date":"2024-07-22","close":10.752},{"date":"2024-07-23","close":10.6415},{"date":"2024-07-24","close":10.3813},{"date":"2024-07-25","close":10.4333},{"date":"2024-07-26","close":10.5374},{"date":"2024-07-29","close":10.5179},{"date":"2024-07-30","close":10.6219},{"date":"2024-07-31","close":10.6675},{"date":"2024-08-01","close":10.674},{"date":"2024-08-02","close":10.5244},{"date":"2024-08-05","close":10.2837},{"date":"2024-08-06","close":10.4203},{"date":"2024-08-07","close":10.3357},{"date":"2024-08-08","close":10.5309},{"date":"2024-08-09","close":10.3943},{"date":"2024-08-12","close":10.5569},{"date":"2024-08-13","close":10.4658},{"date":"2024-08-14","close":10.3487},{"date":"2024-08-15","close":10.572},{"date":"2024-08-16","close":10.5389},{"date":"2024-08-19","close":10.7177},{"date":"2024-08-20","close":10.7641},{"date":"2024-08-21","close":10.7972},{"date":"2024-08-22","close":10.8237},{"date":"2024-08-23","close":10.8833},{"date":"2024-08-26","close":10.8634},{"date":"2024-08-27","close":10.8369},{"date":"2024-08-28","close":10.7442},{"date":"2024-08-29","close":10.8634},{"date":"2024-08-30","close":10.9893},{"date":"2024-09-03","close":10.9231},{"date":"2024-09-04","close":10.9032},{"date":"2024-09-05","close":10.8767},{"date":"2024-09-06","close":10.8369},{"date":"2024-09-09","close":10.9164},{"date":"2024-09-10","close":10.9429},{"date":"2024-09-11","close":10.9694},{"date":"2024-09-12","close":11.0158},{"date":"2024-09-13","close":11.0754},{"date":"2024-09-16","close":11.0869},{"date":"2024-09-17","close":10.9723},{"date":"2024-09-18","close":10.9656},{"date":"2024-09-19","close":11.0195},{"date":"2024-09-20","close":11.0599},{"date":"2024-09-23","close":11.0532},{"date":"2024-09-24","close":11.0397},{"date":"2024-09-25","close":10.9521},{"date":"2024-09-26","close":10.9656},{"date":"2024-09-27","close":11.0397},{"date":"2024-09-30","close":11.0869},{"date":"2024-10-01","close":11.1408},{"date":"2024-10-02","close":11.0734},{"date":"2024-10-03","close":11.0397},{"date":"2024-10-04","close":11.0936},{"date":"2024-10-07","close":11.0599},{"date":"2024-10-08","close":11.0801},{"date":"2024-10-09","close":11.1071},{"date":"2024-10-10","close":11.1003},{"date":"2024-10-11","close":11.1071},{"date":"2024-10-14","close":11.2217},{"date":"2024-10-15","close":11.1442},{"date":"2024-10-16","close":11.151},{"date":"2024-10-17","close":11.1305},{"date":"2024-10-18","close":11.1716},{"date":"2024-10-21","close":11.1099},{"date":"2024-10-22","close":11.103},{"date":"2024-10-23","close":11.0413},{"date":"2024-10-24","close":11.055},{"date":"2024-10-25","close":11.0413},{"date":"2024-10-28","close":10.8493},{"date":"2024-10-29","close":10.8013},{"date":"2024-10-30","close":10.9521},{"date":"2024-10-31","close":10.911},{"date":"2024-11-01","close":10.9933},{"date":"2024-11-04","close":10.911},{"date":"2024-11-05","close":10.8836},{"date":"2024-11-06","close":11.0687},{"date":"2024-11-07","close":11.1785},{"date":"2024-11-08","close":11.1785},{"date":"2024-11-11","close":11.2059},{"date":"2024-11-12","close":11.1716},{"date":"2024-11-13","close":11.1785},{"date":"2024-11-14","close":11.2539},{"date":"2024-11-15","close":11.2113},{"date":"2024-11-18","close":11.1973},{"date":"2024-11-19","close":11.1764},{"date":"2024-11-20","close":11.1136},{"date":"2024-11-21","close":11.1904},{"date":"2024-11-22","close":11.2462},{"date":"2024-11-25","close":11.3021},{"date":"2024-11-26","close":11.2741},{"date":"2024-11-27","close":11.2951},{"date":"2024-11-29","close":11.3858},{"date":"2024-12-02","close":11.3439},{"date":"2024-12-03","close":11.2881},{"date":"2024-12-04","close":11.3579},{"date":"2024-12-05","close":11.3788},{"date":"2024-12-06","close":11.323},{"date":"2024-12-09","close":11.3998},{"date":"2024-12-10","close":11.3788},{"date":"2024-12-11","close":11.4277},{"date":"2024-12-12","close":11.3858},{"date":"2024-12-13","close":11.3928},{"date":"2024-12-16","close":11.3566},{"date":"2024-12-17","close":11.1647},{"date":"2024-12-18","close":10.9231},{"date":"2024-12-19","close":10.7809},{"date":"2024-12-20","close":10.8378},{"date":"2024-12-23","close":10.8307},{"date":"2024-12-24","close":11.122},{"date":"2024-12-26","close":11.0439},{"date":"2024-12-27","close":10.9017},{"date":"2024-12-30","close":10.7312},{"date":"2024-12-31","close":10.7667},{"date":"2025-01-02","close":10.8094},{"date":"2025-01-03","close":10.9799},{"date":"2025-01-06","close":10.987},{"date":"2025-01-07","close":10.9231},{"date":"2025-01-08","close":11.0012},{"date":"2025-01-10","close":10.9728},{"date":"2025-01-13","close":11.051},{"date":"2025-01-14","close":11.1149},{"date":"2025-01-15","close":11.288},{"date":"2025-01-16","close":11.2807},{"date":"2025-01-17","close":11.3314},{"date":"2025-01-21","close":11.3532},{"date":"2025-01-22","close":11.3821},{"date":"2025-01-23","close":11.3604},{"date":"2025-01-24","close":11.3314},{"date":"2025-01-27","close":11.1794},{"date":"2025-01-28","close":11.1939},{"date":"2025-01-29","close":11.1577},{"date":"2025-01-30","close":11.2228},{"date":"2025-01-31","close":11.1866},{"date":"2025-02-03","close":11.1721},{"date":"2025-02-04","close":11.259},{"date":"2025-02-05","close":11.288},{"date":"2025-02-06","close":11.3242},{"date":"2025-02-07","close":11.2807},{"date":"2025-02-10","close":11.3459},{"date":"2025-02-11","close":11.3604},{"date":"2025-02-12","close":11.3894},{"date":"2025-02-13","close":11.498},{"date":"2025-02-14","close":11.4744},{"date":"2025-02-18","close":11.467},{"date":"2025-02-19","close":11.4596},{"date":"2025-02-20","close":11.408},{"date":"2025-02-21","close":11.3269},{"date":"2025-02-24","close":11.29},{"date":"2025-02-25","close":11.2236},{"date":"2025-02-26","close":11.2679},{"date":"2025-02-27","close":11.1941},{"date":"2025-02-28","close":11.3195},{"date":"2025-03-03","close":11.3711},{"date":"2025-03-04","close":11.2826},{"date":"2025-03-05","close":11.3638},{"date":"2025-03-06","close":11.2015},{"date":"2025-03-07","close":11.2015},{"date":"2025-03-10","close":11.0614},{"date":"2025-03-11","close":11.0835},{"date":"2025-03-12","close":11.1499},{"date":"2025-03-13","close":11.0909},{"date":"2025-03-14","close":11.1037},{"date":"2025-03-17","close":11.1413},{"date":"2025-03-18","close":11.0135},{"date":"2025-03-19","close":10.9308},{"date":"2025-03-20","close":10.9909},{"date":"2025-03-21","close":11.0285},{"date":"2025-03-24","close":11.021},{"date":"2025-03-25","close":10.9608},{"date":"2025-03-26","close":10.8782},{"date":"2025-03-27","close":10.8706},{"date":"2025-03-28","close":10.7879},{"date":"2025-03-31","close":10.8255},{"date":"2025-04-01","close":10.9383},{"date":"2025-04-02","close":10.9834},{"date":"2025-04-03","close":10.7654},{"date":"2025-04-04","close":10.2617},{"date":"2025-04-07","close":9.9234},{"date":"2025-04-08","close":9.9535},{"date":"2025-04-09","close":10.5098},{"date":"2025-04-10","close":10.3669},{"date":"2025-04-11","close":10.5925},{"date":"2025-04-14","close":10.6677},{"date":"2025-04-15","close":10.6561},{"date":"2025-04-16","close":10.5181},{"date":"2025-04-17","close":10.5564},{"date":"2025-04-21","close":10.4183},{"date":"2025-04-22","close":10.5718},{"date":"2025-04-23","close":10.7175},{"date":"2025-04-24","close":10.8633},{"date":"2025-04-25","close":10.9784},{"date":"2025-04-28","close":11.0321},{"date":"2025-04-29","close":11.0474},{"date":"2025-04-30","close":11.0858},{"date":"2025-05-01","close":11.3006},{"date":"2025-05-02","close":11.3466},{"date":"2025-05-05","close":11.3006},{"date":"2025-05-06","close":11.2545},{"date":"2025-05-07","close":11.3006},{"date":"2025-05-08","close":11.3236},{"date":"2025-05-09","close":11.3773},{"date":"2025-05-12","close":11.6535},{"date":"2025-05-13","close":11.7149},{"date":"2025-05-14","close":11.6995},{"date":"2025-05-15","close":11.6378},{"date":"2025-05-16","close":11.5987},{"date":"2025-05-19","close":11.544},{"date":"2025-05-20","close":11.5127},{"date":"2025-05-21","close":11.3798},{"date":"2025-05-22","close":11.3955},{"date":"2025-05-23","close":11.4189},{"date":"2025-05-27","close":11.5362},{"date":"2025-05-28","close":11.5283},{"date":"2025-05-29","close":11.5596},{"date":"2025-05-30","close":11.6378},{"date":"2025-06-02","close":11.7706},{"date":"2025-06-03","close":11.755},{"date":"2025-06-04","close":11.8566},{"date":"2025-06-05","close":11.8722},{"date":"2025-06-06","close":11.8879},{"date":"2025-06-09","close":11.8722},{"date":"2025-06-10","close":11.8957},{"date":"2025-06-11","close":11.8332},{"date":"2025-06-12","close":11.841},{"date":"2025-06-13","close":11.7359},{"date":"2025-06-16","close":11.8474},{"date":"2025-06-17","close":11.7438},{"date":"2025-06-18","close":11.7996},{"date":"2025-06-20","close":11.7438},{"date":"2025-06-23","close":11.8553},{"date":"2025-06-24","close":11.9429},{"date":"2025-06-25","close":11.919},{"date":"2025-06-26","close":11.9509},{"date":"2025-06-27","close":12.0146},{"date":"2025-06-30","close":12.0544},{"date":"2025-07-01","close":12.1101},{"date":"2025-07-02","close":12.0305},{"date":"2025-07-03","close":12.0942},{"date":"2025-07-07","close":12.0623},{"date":"2025-07-08","close":12.1021},{"date":"2025-07-09","close":12.1181},{"date":"2025-07-10","close":12.1181},{"date":"2025-07-11","close":12.1021},{"date":"2025-07-14","close":12.126},{"date":"2025-07-15","close":12.1463},{"date":"2025-07-16","close":12.0166},{"date":"2025-07-17","close":12.0084},{"date":"2025-07-18","close":12.1949},{"date":"2025-07-21","close":12.0976},{"date":"2025-07-22","close":12.049},{"date":"2025-07-23","close":12.1544},{"date":"2025-07-24","close":12.0976},{"date":"2025-07-25","close":12.1301},{"date":"2025-07-28","close":12.0976},{"date":"2025-07-29","close":11.9671},{"date":"2025-07-30","close":11.9272},{"date":"2025-07-31","close":11.8873},{"date":"2025-08-01","close":11.8155},{"date":"2025-08-04","close":11.9112},{"date":"2025-08-05","close":11.8953},{"date":"2025-08-06","close":11.9272},{"date":"2025-08-07","close":11.9431},{"date":"2025-08-08","close":12.0149},{"date":"2025-08-11","close":12.0389},{"date":"2025-08-12","close":12.1346},{"date":"2025-08-13","close":12.1745},{"date":"2025-08-14","close":12.0947},{"date":"2025-08-15","close":12.0806},{"date":"2025-08-18","close":12.0238},{"date":"2025-08-19","close":12.0238},{"date":"2025-08-20","close":11.9263},{"date":"2025-08-21","close":11.8288},{"date":"2025-08-22","close":12.04},{"date":"2025-08-25","close":12.0157},{"date":"2025-08-26","close":12.0157},{"date":"2025-08-27","close":12.0157},{"date":"2025-08-28","close":12.1375},{"date":"2025-08-29","close":12.2106},{"date":"2025-09-02","close":12.1375},{"date":"2025-09-03","close":12.235},{"date":"2025-09-04","close":12.2025},{"date":"2025-09-05","close":12.2269},{"date":"2025-09-08","close":12.365},{"date":"2025-09-09","close":12.3569},{"date":"2025-09-10","close":12.3569},{"date":"2025-09-11","close":12.3406},{"date":"2025-09-12","close":12.4219},{"date":"2025-09-15","close":12.4462},{"date":"2025-09-16","close":12.1484},{"date":"2025-09-17","close":12.1567},{"date":"2025-09-18","close":12.2063},{"date":"2025-09-19","close":12.256},{"date":"2025-09-22","close":12.2311},{"date":"2025-09-23","close":12.2146},{"date":"2025-09-24","close":12.1815},{"date":"2025-09-25","close":12.1319},{"date":"2025-09-26","close":12.1154},{"date":"2025-09-29","close":12.2477},{"date":"2025-09-30","close":12.2311},{"date":"2025-10-01","close":12.3635},{"date":"2025-10-02","close":12.3138},{"date":"2025-10-03","close":12.3635},{"date":"2025-10-06","close":12.3138},{"date":"2025-10-07","close":12.256},{"date":"2025-10-08","close":12.3304},{"date":"2025-10-09","close":12.289},{"date":"2025-10-10","close":12.1981},{"date":"2025-10-13","close":12.289},{"date":"2025-10-14","close":12.2808},{"date":"2025-10-15","close":12.287},{"date":"2025-10-16","close":12.1775},{"date":"2025-10-17","close":12.1607},{"date":"2025-10-20","close":12.228},{"date":"2025-10-21","close":12.2365},{"date":"2025-10-22","close":12.0933},{"date":"2025-10-23","close":12.1522},{"date":"2025-10-24","close":12.2449},{"date":"2025-10-27","close":12.3207},{"date":"2025-10-28","close":12.3122},{"date":"2025-10-29","close":12.2701},{"date":"2025-10-30","close":12.3375},{"date":"2025-10-31","close":12.388},{"date":"2025-11-03","close":12.388},{"date":"2025-11-04","close":12.2617},{"date":"2025-11-05","close":12.2701},{"date":"2025-11-06","close":12.228},{"date":"2025-11-07","close":12.2028},{"date":"2025-11-10","close":12.3038},{"date":"2025-11-11","close":12.3712},{"date":"2025-11-12","close":12.3544},{"date":"2025-11-13","close":12.2786},{"date":"2025-11-14","close":12.2069},{"date":"2025-11-17","close":12.1211},{"date":"2025-11-18","close":11.9925},{"date":"2025-11-19","close":12.0096},{"date":"2025-11-20","close":11.8724},{"date":"2025-11-21","close":11.9582},{"date":"2025-11-24","close":12.0697},{"date":"2025-11-25","close":12.164},{"date":"2025-11-26","close":12.2498},{"date":"2025-11-28","close":12.327},{"date":"2025-12-01","close":12.4042},{"date":"2025-12-02","close":12.3442},{"date":"2025-12-03","close":12.4557},{"date":"2025-12-04","close":12.4471},{"date":"2025-12-05","close":12.4728},{"date":"2025-12-08","close":12.4385},{"date":"2025-12-09","close":12.4557},{"date":"2025-12-10","close":12.4128},{"date":"2025-12-11","close":12.4128},{"date":"2025-12-12","close":12.3099},{"date":"2025-12-15","close":12.3099},{"date":"2025-12-16","close":12.2841},{"date":"2025-12-17","close":12.1726},{"date":"2025-12-18","close":12.2841},{"date":"2025-12-19","close":12.3956},{"date":"2025-12-22","close":12.4489},{"date":"2025-12-23","close":12.3528},{"date":"2025-12-24","close":12.4052},{"date":"2025-12-26","close":12.4401},{"date":"2025-12-29","close":12.4052},{"date":"2025-12-30","close":12.4576},{"date":"2025-12-31","close":12.3702},{"date":"2026-01-02","close":12.5013},{"date":"2026-01-05","close":12.5275},{"date":"2026-01-06","close":12.5974},{"date":"2026-01-07","close":12.5974},{"date":"2026-01-08","close":12.5799},{"date":"2026-01-09","close":12.6236},{"date":"2026-01-12","close":12.7459},{"date":"2026-01-13","close":12.7983},{"date":"2026-01-14","close":12.8332},{"date":"2026-01-15","close":12.9119},{"date":"2026-01-16","close":12.9293},{"date":"2026-01-20","close":12.7815},{"date":"2026-01-21","close":12.8971},{"date":"2026-01-22","close":13.0216},{"date":"2026-01-23","close":13.0483},{"date":"2026-01-26","close":13.0483},{"date":"2026-01-27","close":13.0572},{"date":"2026-01-28","close":13.0394},{"date":"2026-01-29","close":13.1195},{"date":"2026-01-30","close":13.075},{"date":"2026-02-02","close":13.0928},{"date":"2026-02-03","close":12.9771},{"date":"2026-02-04","close":13.1017},{"date":"2026-02-05","close":13.0216},{"date":"2026-02-06","close":13.1906},{"date":"2026-02-09","close":13.3596},{"date":"2026-02-10","close":13.3329},{"date":"2026-02-11","close":13.5286},{"date":"2026-02-12","close":13.4663},{"date":"2026-02-13","close":13.5293},{"date":"2026-02-17","close":13.3935},{"date":"2026-02-18","close":13.484},{"date":"2026-02-19","close":13.4297},{"date":"2026-02-20","close":13.4659},{"date":"2026-02-23","close":13.4659},{"date":"2026-02-24","close":13.6107},{"date":"2026-02-25","close":13.674},{"date":"2026-02-26","close":13.7193},{"date":"2026-02-27","close":13.7374},{"date":"2026-03-02","close":13.7283},{"date":"2026-03-03","close":13.7826},{"date":"2026-03-04","close":13.8822},{"date":"2026-03-05","close":13.7645},{"date":"2026-03-06","close":13.6378},{"date":"2026-03-09","close":13.7102},{"date":"2026-03-10","close":13.7374},{"date":"2026-03-11","close":13.6469},{"date":"2026-03-12","close":13.5202},{"date":"2026-03-13","close":13.4666},{"date":"2026-03-16","close":13.5126},{"date":"2026-03-17","close":13.6232},{"date":"2026-03-18","close":13.5126},{"date":"2026-03-19","close":13.4481},{"date":"2026-03-20","close":13.1258},{"date":"2026-03-23","close":13.2916},{"date":"2026-03-24","close":13.181},{"date":"2026-03-25","close":13.356},{"date":"2026-03-26","close":13.0981},{"date":"2026-03-27","close":12.8955},{"date":"2026-03-30","close":12.7757},{"date":"2026-03-31","close":13.0152},{"date":"2026-04-01","close":13.2271},{"date":"2026-04-02","close":13.181},{"date":"2026-04-06","close":13.3008},{"date":"2026-04-07","close":13.2639},{"date":"2026-04-08","close":13.5587},{"date":"2026-04-09","close":13.6784},{"date":"2026-04-10","close":13.7153},{"date":"2026-04-13","close":13.7245},{"date":"2026-04-14","close":13.8442},{"date":"2026-04-15","close":13.8239},{"date":"2026-04-16","close":13.7114},{"date":"2026-04-17","close":13.8707},{"date":"2026-04-20","close":13.8707},{"date":"2026-04-21","close":13.9176},{"date":"2026-04-22","close":13.9738},{"date":"2026-04-23","close":13.8988},{"date":"2026-04-24","close":14.0019},{"date":"2026-04-27","close":14.0207},{"date":"2026-04-28","close":14.0301},{"date":"2026-04-29","close":14.0957},{"date":"2026-04-30","close":14.1519},{"date":"2026-05-01","close":14.2456},{"date":"2026-05-04","close":14.3112},{"date":"2026-05-05","close":14.3862},{"date":"2026-05-06","close":14.5643},{"date":"2026-05-07","close":14.4799},{"date":"2026-05-08","close":14.5455},{"date":"2026-05-11","close":14.6111},{"date":"2026-05-12","close":14.7048},{"date":"2026-05-13","close":14.733},{"date":"2026-05-14","close":14.7142},{"date":"2026-05-15","close":14.6748},{"date":"2026-05-18","close":14.589},{"date":"2026-05-19","close":14.4365},{"date":"2026-05-20","close":14.6843},{"date":"2026-05-21","close":14.7605},{"date":"2026-05-22","close":14.7891},{"date":"2026-05-26","close":14.9035},{"date":"2026-05-27","close":14.9511},{"date":"2026-05-28","close":15.075},{"date":"2026-05-29","close":15.1703},{"date":"2026-06-01","close":15.1893},{"date":"2026-06-02","close":15.1512},{"date":"2026-06-03","close":14.9416},{"date":"2026-06-04","close":14.8844},{"date":"2026-06-05","close":14.7319},{"date":"2026-06-08","close":15.0273},{"date":"2026-06-09","close":14.8653},{"date":"2026-06-10","close":14.8653},{"date":"2026-06-11","close":15.2084},{"date":"2026-06-12","close":15.2941},{"date":"2026-06-15","close":15.2159},{"date":"2026-06-16","close":15.1869},{"date":"2026-06-17","close":15.1578},{"date":"2026-06-18","close":15.3612},{"date":"2026-06-22","close":15.3321},{"date":"2026-06-23","close":15.1094},{"date":"2026-06-24","close":15.1675},{"date":"2026-06-25","close":15.2643},{"date":"2026-06-26","close":15.3225},{"date":"2026-06-29","close":15.5646},{"date":"2026-06-30","close":15.429},{"date":"2026-07-01","close":15.3321},{"date":"2026-07-02","close":15.2643},{"date":"2026-07-06","close":15.4871},{"date":"2026-07-07","close":15.3999},{"date":"2026-07-08","close":15.3418},{"date":"2026-07-09","close":15.4968},{"date":"2026-07-10","close":15.613},{"date":"2026-07-13","close":15.4677},{"date":"2026-07-14","close":15.4774},{"date":"2026-07-15","close":15.4621},{"date":"2026-07-16","close":15.3834},{"date":"2026-07-17","close":15.1964},{"date":"2026-07-20","close":15.2161},{"date":"2026-07-21","close":15.3736},{"date":"2026-07-22","close":15.4031},{"date":"2026-07-23","close":15.2062},{"date":"2026-07-24","close":15.0685},{"date":"2026-07-27","close":15.1177},{"date":"2026-07-28","close":15.1964},{"date":"2026-07-29","close":15.1078},{"date":"2026-07-30","close":15.3736},{"date":"2026-07-31","close":15.5114},{"date":"2026-08-03","close":15.6098},{"date":"2026-08-04","close":15.7771},{"date":"2026-08-05","close":15.6196},{"date":"2026-08-06","close":15.7082},{"date":"2026-08-07","close":15.7869},{"date":"2026-08-10","close":15.8263},{"date":"2026-08-11","close":15.8558},{"date":"2026-08-12","close":15.7968},{"date":"2026-08-13","close":15.9346},{"date":"2026-08-14","close":15.86},{"date":"2026-08-17","close":15.72},{"date":"2026-08-18","close":15.76},{"date":"2026-08-19","close":15.9},{"date":"2026-08-20","close":15.74},{"date":"2026-08-21","close":15.9},{"date":"2026-08-24","close":15.77},{"date":"2026-08-25","close":15.88},{"date":"2026-08-26","close":15.79},{"date":"2026-08-27","close":15.89},{"date":"2026-08-28","close":16.0},{"date":"2026-08-31","close":15.98},{"date":"2026-09-01","close":15.8},{"date":"2026-09-02","close":15.9},{"date":"2026-09-03","close":16.05},{"date":"2026-09-04","close":16.0},{"date":"2026-09-08","close":16.08},{"date":"2026-09-09","close":15.99},{"date":"2026-09-10","close":15.91},{"date":"2026-09-11","close":14.8},{"date":"2026-09-14","close":14.7},{"date":"2026-09-15","close":14.19},{"date":"2026-09-16","close":14.17},{"date":"2026-09-17","close":14.33},{"date":"2026-09-18","close":14.34},{"date":"2026-09-21","close":14.14},{"date":"2026-09-22","close":14.18},{"date":"2026-09-23","close":13.95},{"date":"2026-09-24","close":13.88},{"date":"2026-09-25","close":13.7},{"date":"2026-09-28","close":13.3067},{"date":"2026-09-29","close":13.4147},{"date":"2026-09-30","close":13.4441},{"date":"2026-10-01","close":13.3361},{"date":"2026-10-02","close":13.4735},{"date":"2026-10-05","close":13.3852},{"date":"2026-10-06","close":13.4539},{"date":"2026-10-07","close":13.5128},{"date":"2026-10-08","close":13.3754},{"date":"2026-10-09","close":13.4637},{"date":"2026-10-12","close":13.4637},{"date":"2026-10-13","close":13.4048},{"date":"2026-10-14","close":13.2478},{"date":"2026-10-15","close":13.14},{"date":"2026-10-16","close":13.02},{"date":"2026-10-19","close":13.14},{"date":"2026-10-20","close":13.31},{"date":"2026-10-21","close":13.38},{"date":"2026-10-22","close":13.2},{"date":"2026-10-23","close":13.175}],"chart_data":[{"date":"2024-10-23","open":11.1,"high":11.11,"low":11.03,"close":11.04,"volume":255516,"rsi_14":37.04,"sma_20":16.37,"sma_60":16.32,"sma_120":16.35},{"date":"2024-10-24","open":11.05,"high":11.1,"low":11.04,"close":11.06,"volume":222885,"rsi_14":33.33,"sma_20":16.36,"sma_60":16.32,"sma_120":16.35},{"date":"2024-10-25","open":11.08,"high":11.1,"low":11.03,"close":11.04,"volume":230847,"rsi_14":34.34,"sma_20":16.35,"sma_60":16.31,"sma_120":16.35},{"date":"2024-10-28","open":11.04,"high":11.1,"low":10.77,"close":10.85,"volume":602196,"rsi_14":25.0,"sma_20":16.31,"sma_60":16.3,"sma_120":16.35},{"date":"2024-10-29","open":10.86,"high":10.86,"low":10.76,"close":10.8,"volume":575346,"rsi_14":21.26,"sma_20":16.28,"sma_60":16.3,"sma_120":16.35},{"date":"2024-10-30","open":10.84,"high":10.97,"low":10.8,"close":10.95,"volume":365303,"rsi_14":33.11,"sma_20":16.25,"sma_60":16.3,"sma_120":16.35},{"date":"2024-10-31","open":10.97,"high":11.0,"low":10.89,"close":10.91,"volume":443896,"rsi_14":31.37,"sma_20":16.23,"sma_60":16.3,"sma_120":16.34},{"date":"2024-11-01","open":10.93,"high":11.14,"low":10.93,"close":10.99,"volume":502593,"rsi_14":29.05,"sma_20":16.21,"sma_60":16.3,"sma_120":16.35},{"date":"2024-11-04","open":11.02,"high":11.07,"low":10.84,"close":10.91,"volume":313526,"rsi_14":35.83,"sma_20":16.18,"sma_60":16.3,"sma_120":16.35},{"date":"2024-11-05","open":10.95,"high":10.97,"low":10.85,"close":10.88,"volume":282038,"rsi_14":34.15,"sma_20":16.15,"sma_60":16.29,"sma_120":16.35},{"date":"2024-11-06","open":11.08,"high":11.12,"low":10.99,"close":11.07,"volume":331349,"rsi_14":46.94,"sma_20":16.14,"sma_60":16.29,"sma_120":16.35},{"date":"2024-11-07","open":11.08,"high":11.21,"low":11.06,"close":11.18,"volume":308383,"rsi_14":50.32,"sma_20":16.13,"sma_60":16.3,"sma_120":16.35},{"date":"2024-11-08","open":11.18,"high":11.26,"low":11.14,"close":11.18,"volume":444104,"rsi_14":53.38,"sma_20":16.12,"sma_60":16.31,"sma_120":16.35},{"date":"2024-11-11","open":11.25,"high":11.31,"low":11.21,"close":11.21,"volume":410314,"rsi_14":54.97,"sma_20":16.1,"sma_60":16.31,"sma_120":16.35},{"date":"2024-11-12","open":11.22,"high":11.29,"low":11.16,"close":11.17,"volume":394451,"rsi_14":56.46,"sma_20":16.11,"sma_60":16.32,"sma_120":16.35},{"date":"2024-11-13","open":11.17,"high":11.28,"low":11.17,"close":11.18,"volume":385836,"rsi_14":56.16,"sma_20":16.11,"sma_60":16.32,"sma_120":16.35},{"date":"2024-11-14","open":11.27,"high":11.28,"low":11.18,"close":11.25,"volume":553105,"rsi_14":60.0,"sma_20":16.12,"sma_60":16.32,"sma_120":16.34},{"date":"2024-11-15","open":11.22,"high":11.26,"low":11.14,"close":11.21,"volume":404781,"rsi_14":57.41,"sma_20":16.11,"sma_60":16.31,"sma_120":16.34},{"date":"2024-11-18","open":11.16,"high":11.27,"low":11.15,"close":11.2,"volume":268784,"rsi_14":59.24,"sma_20":16.1,"sma_60":16.31,"sma_120":16.33},{"date":"2024-11-19","open":11.2,"high":11.24,"low":11.14,"close":11.18,"volume":420730,"rsi_14":51.45,"sma_20":16.09,"sma_60":16.3,"sma_120":16.33},{"date":"2024-11-20","open":11.18,"high":11.2,"low":11.07,"close":11.11,"volume":432740,"rsi_14":50.35,"sma_20":16.08,"sma_60":16.29,"sma_120":16.33},{"date":"2024-11-21","open":11.15,"high":11.23,"low":11.11,"close":11.19,"volume":250192,"rsi_14":50.0,"sma_20":16.07,"sma_60":16.29,"sma_120":16.32},{"date":"2024-11-22","open":11.24,"high":11.3,"low":11.2,"close":11.25,"volume":263276,"rsi_14":57.35,"sma_20":16.08,"sma_60":16.29,"sma_120":16.32},{"date":"2024-11-25","open":11.3,"high":11.34,"low":11.28,"close":11.3,"volume":228173,"rsi_14":61.43,"sma_20":16.09,"sma_60":16.28,"sma_120":16.31},{"date":"2024-11-26","open":11.29,"high":11.34,"low":11.25,"close":11.27,"volume":247874,"rsi_14":50.43,"sma_20":16.11,"sma_60":16.27,"sma_120":16.31},{"date":"2024-11-27","open":11.3,"high":11.31,"low":11.23,"close":11.3,"volume":283159,"rsi_14":44.23,"sma_20":16.12,"sma_60":16.27,"sma_120":16.31},{"date":"2024-11-29","open":11.41,"high":11.55,"low":11.27,"close":11.39,"volume":458365,"rsi_14":50.43,"sma_20":16.14,"sma_60":16.27,"sma_120":16.31},{"date":"2024-12-02","open":11.39,"high":11.43,"low":11.28,"close":11.34,"volume":729461,"rsi_14":46.22,"sma_20":16.16,"sma_60":16.26,"sma_120":16.3},{"date":"2024-12-03","open":11.32,"high":11.38,"low":11.28,"close":11.29,"volume":265849,"rsi_14":45.08,"sma_20":16.17,"sma_60":16.26,"sma_120":16.3},{"date":"2024-12-04","open":11.32,"high":11.42,"low":11.32,"close":11.36,"volume":353233,"rsi_14":48.85,"sma_20":16.19,"sma_60":16.25,"sma_120":16.29},{"date":"2024-12-05","open":11.39,"high":11.45,"low":11.34,"close":11.38,"volume":265058,"rsi_14":45.53,"sma_20":16.2,"sma_60":16.25,"sma_120":16.3},{"date":"2024-12-06","open":11.34,"high":11.41,"low":11.31,"close":11.32,"volume":406879,"rsi_14":58.33,"sma_20":16.19,"sma_60":16.24,"sma_120":16.3},{"date":"2024-12-09","open":11.36,"high":11.41,"low":11.36,"close":11.4,"volume":348913,"rsi_14":63.81,"sma_20":16.19,"sma_60":16.24,"sma_120":16.3},{"date":"2024-12-10","open":11.42,"high":11.45,"low":11.34,"close":11.38,"volume":367142,"rsi_14":63.81,"sma_20":16.19,"sma_60":16.23,"sma_120":16.3},{"date":"2024-12-11","open":11.43,"high":11.48,"low":11.39,"close":11.43,"volume":436009,"rsi_14":71.84,"sma_20":16.2,"sma_60":16.24,"sma_120":16.31},{"date":"2024-12-12","open":11.39,"high":11.48,"low":11.38,"close":11.39,"volume":434797,"rsi_14":64.29,"sma_20":16.2,"sma_60":16.24,"sma_120":16.31},{"date":"2024-12-13","open":11.46,"high":11.46,"low":11.31,"close":11.39,"volume":528946,"rsi_14":61.54,"sma_20":16.19,"sma_60":16.24,"sma_120":16.31},{"date":"2024-12-16","open":11.46,"high":11.46,"low":11.31,"close":11.36,"volume":476106,"rsi_14":41.03,"sma_20":16.19,"sma_60":16.23,"sma_120":16.31},{"date":"2024-12-17","open":11.31,"high":11.34,"low":11.14,"close":11.16,"volume":721305,"rsi_14":34.29,"sma_20":16.17,"sma_60":16.22,"sma_120":16.3},{"date":"2024-12-18","open":11.14,"high":11.24,"low":10.89,"close":10.92,"volume":675822,"rsi_14":26.32,"sma_20":16.14,"sma_60":16.2,"sma_120":16.29},{"date":"2024-12-19","open":11.02,"high":11.08,"low":10.78,"close":10.78,"volume":496830,"rsi_14":17.98,"sma_20":16.1,"sma_60":16.18,"sma_120":16.28},{"date":"2024-12-20","open":10.69,"high":11.05,"low":10.66,"close":10.84,"volume":806807,"rsi_14":22.22,"sma_20":16.06,"sma_60":16.17,"sma_120":16.27},{"date":"2024-12-23","open":10.91,"high":10.97,"low":10.77,"close":10.83,"volume":806793,"rsi_14":23.12,"sma_20":16.02,"sma_60":16.15,"sma_120":16.26},{"date":"2024-12-24","open":10.86,"high":11.26,"low":10.86,"close":11.12,"volume":563777,"rsi_14":34.8,"sma_20":15.99,"sma_60":16.13,"sma_120":16.25},{"date":"2024-12-26","open":11.14,"high":11.27,"low":11.01,"close":11.04,"volume":751254,"rsi_14":32.08,"sma_20":15.96,"sma_60":16.12,"sma_120":16.24},{"date":"2024-12-27","open":10.96,"high":11.07,"low":10.89,"close":10.9,"volume":606793,"rsi_14":30.36,"sma_20":15.92,"sma_60":16.1,"sma_120":16.22},{"date":"2024-12-30","open":10.89,"high":10.89,"low":10.72,"close":10.73,"volume":847950,"rsi_14":24.05,"sma_20":15.86,"sma_60":16.08,"sma_120":16.21},{"date":"2024-12-31","open":10.73,"high":10.84,"low":10.7,"close":10.77,"volume":676664,"rsi_14":25.94,"sma_20":15.8,"sma_60":16.06,"sma_120":16.2},{"date":"2025-01-02","open":10.84,"high":10.91,"low":10.78,"close":10.81,"volume":412257,"rsi_14":25.63,"sma_20":15.76,"sma_60":16.04,"sma_120":16.18},{"date":"2025-01-03","open":10.89,"high":11.02,"low":10.84,"close":10.98,"volume":332434,"rsi_14":33.2,"sma_20":15.72,"sma_60":16.02,"sma_120":16.17},{"date":"2025-01-06","open":11.05,"high":11.11,"low":10.98,"close":10.99,"volume":458232,"rsi_14":33.2,"sma_20":15.67,"sma_60":16.0,"sma_120":16.16},{"date":"2025-01-07","open":11.02,"high":11.06,"low":10.92,"close":10.92,"volume":426660,"rsi_14":36.8,"sma_20":15.63,"sma_60":15.98,"sma_120":16.15},{"date":"2025-01-08","open":10.88,"high":11.0,"low":10.87,"close":11.0,"volume":367894,"rsi_14":44.65,"sma_20":15.59,"sma_60":15.97,"sma_120":16.14},{"date":"2025-01-10","open":11.01,"high":11.08,"low":10.87,"close":10.97,"volume":395437,"rsi_14":51.89,"sma_20":15.55,"sma_60":15.95,"sma_120":16.13},{"date":"2025-01-13","open":10.97,"high":11.14,"low":10.96,"close":11.05,"volume":645692,"rsi_14":60.8,"sma_20":15.5,"sma_60":15.94,"sma_120":16.13},{"date":"2025-01-14","open":11.06,"high":11.2,"low":11.05,"close":11.11,"volume":590929,"rsi_14":61.02,"sma_20":15.47,"sma_60":15.93,"sma_120":16.12},{"date":"2025-01-15","open":11.16,"high":11.32,"low":11.15,"close":11.29,"volume":403300,"rsi_14":59.67,"sma_20":15.43,"sma_60":15.91,"sma_120":16.12},{"date":"2025-01-16","open":11.29,"high":11.37,"low":11.27,"close":11.28,"volume":322878,"rsi_14":47.52,"sma_20":15.41,"sma_60":15.9,"sma_120":16.11},{"date":"2025-01-17","open":11.45,"high":11.45,"low":11.3,"close":11.33,"volume":428847,"rsi_14":54.01,"sma_20":15.41,"sma_60":15.89,"sma_120":16.11},{"date":"2025-01-21","open":11.37,"high":11.44,"low":11.34,"close":11.35,"volume":247921,"rsi_14":64.17,"sma_20":15.43,"sma_60":15.88,"sma_120":16.1},{"date":"2025-01-22","open":11.4,"high":11.43,"low":11.37,"close":11.38,"volume":274157,"rsi_14":81.0,"sma_20":15.45,"sma_60":15.88,"sma_120":16.1},{"date":"2025-01-23","open":11.33,"high":11.43,"low":11.33,"close":11.36,"volume":309685,"rsi_14":77.55,"sma_20":15.48,"sma_60":15.87,"sma_120":16.09},{"date":"2025-01-24","open":11.37,"high":11.4,"low":11.32,"close":11.33,"volume":310204,"rsi_14":72.92,"sma_20":15.5,"sma_60":15.86,"sma_120":16.09},{"date":"2025-01-27","open":11.23,"high":11.29,"low":11.14,"close":11.18,"volume":437964,"rsi_14":49.46,"sma_20":15.49,"sma_60":15.86,"sma_120":16.08},{"date":"2025-01-28","open":11.19,"high":11.22,"low":11.14,"close":11.19,"volume":413329,"rsi_14":50.0,"sma_20":15.48,"sma_60":15.85,"sma_120":16.08},{"date":"2025-01-29","open":11.24,"high":11.35,"low":11.14,"close":11.16,"volume":359893,"rsi_14":52.22,"sma_20":15.49,"sma_60":15.84,"sma_120":16.07},{"date":"2025-01-30","open":11.19,"high":11.3,"low":11.16,"close":11.22,"volume":407439,"rsi_14":51.14,"sma_20":15.51,"sma_60":15.84,"sma_120":16.07},{"date":"2025-01-31","open":11.27,"high":11.33,"low":11.16,"close":11.19,"volume":887146,"rsi_14":50.56,"sma_20":15.52,"sma_60":15.83,"sma_120":16.06},{"date":"2025-02-03","open":11.07,"high":11.23,"low":11.04,"close":11.17,"volume":773577,"rsi_14":42.5,"sma_20":15.53,"sma_60":15.82,"sma_120":16.06},{"date":"2025-02-04","open":11.24,"high":11.34,"low":11.23,"close":11.26,"volume":504036,"rsi_14":44.58,"sma_20":15.54,"sma_60":15.81,"sma_120":16.05},{"date":"2025-02-05","open":11.19,"high":11.35,"low":11.19,"close":11.29,"volume":564215,"rsi_14":50.0,"sma_20":15.54,"sma_60":15.8,"sma_120":16.05},{"date":"2025-02-06","open":11.31,"high":11.37,"low":11.26,"close":11.32,"volume":416257,"rsi_14":53.49,"sma_20":15.56,"sma_60":15.79,"sma_120":16.05},{"date":"2025-02-07","open":11.3,"high":11.36,"low":11.28,"close":11.28,"volume":353764,"rsi_14":45.88,"sma_20":15.56,"sma_60":15.78,"sma_120":16.04},{"date":"2025-02-10","open":11.35,"high":11.37,"low":11.32,"close":11.35,"volume":399123,"rsi_14":49.45,"sma_20":15.57,"sma_60":15.77,"sma_120":16.04},{"date":"2025-02-11","open":11.36,"high":11.38,"low":11.32,"close":11.36,"volume":440020,"rsi_14":48.31,"sma_20":15.58,"sma_60":15.76,"sma_120":16.04},{"date":"2025-02-12","open":11.35,"high":11.4,"low":11.31,"close":11.39,"volume":493738,"rsi_14":52.22,"sma_20":15.59,"sma_60":15.75,"sma_120":16.03},{"date":"2025-02-13","open":11.4,"high":11.52,"low":11.35,"close":11.5,"volume":619142,"rsi_14":61.39,"sma_20":15.6,"sma_60":15.74,"sma_120":16.03},{"date":"2025-02-14","open":11.5,"high":11.54,"low":11.46,"close":11.47,"volume":438869,"rsi_14":55.36,"sma_20":15.6,"sma_60":15.73,"sma_120":16.02},{"date":"2025-02-18","open":11.53,"high":11.54,"low":11.43,"close":11.47,"volume":470296,"rsi_14":54.05,"sma_20":15.59,"sma_60":15.73,"sma_120":16.02},{"date":"2025-02-19","open":11.48,"high":11.48,"low":11.41,"close":11.46,"volume":398159,"rsi_14":56.07,"sma_20":15.59,"sma_60":15.72,"sma_120":16.01},{"date":"2025-02-20","open":11.44,"high":11.44,"low":11.33,"close":11.41,"volume":442558,"rsi_14":48.57,"sma_20":15.57,"sma_60":15.71,"sma_120":16.0},{"date":"2025-02-21","open":11.39,"high":11.42,"low":11.33,"close":11.33,"volume":308274,"rsi_14":45.95,"sma_20":15.56,"sma_60":15.7,"sma_120":15.99},{"date":"2025-02-24","open":11.33,"high":11.36,"low":11.28,"close":11.29,"volume":379394,"rsi_14":44.74,"sma_20":15.54,"sma_60":15.69,"sma_120":15.99},{"date":"2025-02-25","open":11.32,"high":11.32,"low":11.19,"close":11.22,"volume":469498,"rsi_14":35.14,"sma_20":15.53,"sma_60":15.67,"sma_120":15.97},{"date":"2025-02-26","open":11.25,"high":11.33,"low":11.22,"close":11.27,"volume":331632,"rsi_14":36.28,"sma_20":15.52,"sma_60":15.65,"sma_120":15.96},{"date":"2025-02-27","open":11.32,"high":11.33,"low":11.18,"close":11.19,"volume":516303,"rsi_14":30.51,"sma_20":15.51,"sma_60":15.64,"sma_120":15.95},{"date":"2025-02-28","open":11.26,"high":11.32,"low":11.21,"close":11.32,"volume":656386,"rsi_14":41.09,"sma_20":15.5,"sma_60":15.62,"sma_120":15.94},{"date":"2025-03-03","open":11.37,"high":11.49,"low":11.33,"close":11.37,"volume":742127,"rsi_14":40.16,"sma_20":15.5,"sma_60":15.61,"sma_120":15.94},{"date":"2025-03-04","open":11.3,"high":11.38,"low":11.25,"close":11.28,"volume":591132,"rsi_14":35.77,"sma_20":15.49,"sma_60":15.59,"sma_120":15.93},{"date":"2025-03-05","open":11.3,"high":11.38,"low":11.29,"close":11.36,"volume":499167,"rsi_14":38.89,"sma_20":15.49,"sma_60":15.58,"sma_120":15.92},{"date":"2025-03-06","open":11.36,"high":11.36,"low":11.2,"close":11.2,"volume":389708,"rsi_14":27.15,"sma_20":15.47,"sma_60":15.56,"sma_120":15.91},{"date":"2025-03-07","open":11.21,"high":11.28,"low":11.16,"close":11.2,"volume":475455,"rsi_14":34.45,"sma_20":15.44,"sma_60":15.54,"sma_120":15.89},{"date":"2025-03-10","open":11.18,"high":11.2,"low":11.03,"close":11.06,"volume":712613,"rsi_14":29.93,"sma_20":15.42,"sma_60":15.52,"sma_120":15.88},{"date":"2025-03-11","open":11.09,"high":11.12,"low":11.0,"close":11.08,"volume":641126,"rsi_14":31.65,"sma_20":15.38,"sma_60":15.5,"sma_120":15.87},{"date":"2025-03-12","open":11.19,"high":11.22,"low":11.14,"close":11.15,"volume":415651,"rsi_14":37.59,"sma_20":15.35,"sma_60":15.48,"sma_120":15.86},{"date":"2025-03-13","open":11.19,"high":11.22,"low":11.08,"close":11.09,"volume":431764,"rsi_14":38.41,"sma_20":15.32,"sma_60":15.46,"sma_120":15.85},{"date":"2025-03-14","open":11.16,"high":11.27,"low":11.04,"close":11.1,"volume":786330,"rsi_14":33.12,"sma_20":15.26,"sma_60":15.43,"sma_120":15.83},{"date":"2025-03-17","open":11.07,"high":11.18,"low":11.07,"close":11.14,"volume":490271,"rsi_14":37.18,"sma_20":15.23,"sma_60":15.41,"sma_120":15.82},{"date":"2025-03-18","open":11.12,"high":11.14,"low":10.97,"close":11.01,"volume":569192,"rsi_14":31.14,"sma_20":15.18,"sma_60":15.4,"sma_120":15.81},{"date":"2025-03-19","open":11.07,"high":11.09,"low":10.92,"close":10.93,"volume":822541,"rsi_14":30.95,"sma_20":15.13,"sma_60":15.38,"sma_120":15.79},{"date":"2025-03-20","open":10.9,"high":11.02,"low":10.89,"close":10.99,"volume":457911,"rsi_14":27.04,"sma_20":15.09,"sma_60":15.37,"sma_120":15.78},{"date":"2025-03-21","open":10.95,"high":11.04,"low":10.91,"close":11.03,"volume":344317,"rsi_14":26.11,"sma_20":15.06,"sma_60":15.36,"sma_120":15.76},{"date":"2025-03-24","open":11.08,"high":11.12,"low":10.99,"close":11.02,"volume":450241,"rsi_14":28.08,"sma_20":15.02,"sma_60":15.35,"sma_120":15.75},{"date":"2025-03-25","open":10.99,"high":11.03,"low":10.95,"close":10.96,"volume":552588,"rsi_14":20.98,"sma_20":14.99,"sma_60":15.34,"sma_120":15.73},{"date":"2025-03-26","open":10.96,"high":10.98,"low":10.86,"close":10.88,"volume":544926,"rsi_14":22.73,"sma_20":14.95,"sma_60":15.32,"sma_120":15.72},{"date":"2025-03-27","open":10.9,"high":10.91,"low":10.85,"close":10.87,"volume":352772,"rsi_14":22.56,"sma_20":14.91,"sma_60":15.3,"sma_120":15.7},{"date":"2025-03-28","open":10.88,"high":10.91,"low":10.75,"close":10.79,"volume":579122,"rsi_14":24.0,"sma_20":14.86,"sma_60":15.29,"sma_120":15.68},{"date":"2025-03-31","open":10.79,"high":10.84,"low":10.62,"close":10.83,"volume":781287,"rsi_14":25.2,"sma_20":14.81,"sma_60":15.28,"sma_120":15.67},{"date":"2025-04-01","open":10.77,"high":11.01,"low":10.77,"close":10.94,"volume":766272,"rsi_14":28.57,"sma_20":14.78,"sma_60":15.27,"sma_120":15.65},{"date":"2025-04-02","open":10.89,"high":11.01,"low":10.89,"close":10.98,"volume":257179,"rsi_14":33.59,"sma_20":14.74,"sma_60":15.25,"sma_120":15.64},{"date":"2025-04-03","open":10.79,"high":10.9,"low":10.77,"close":10.77,"volume":571923,"rsi_14":33.08,"sma_20":14.69,"sma_60":15.23,"sma_120":15.62},{"date":"2025-04-04","open":10.65,"high":10.71,"low":10.24,"close":10.26,"volume":895110,"rsi_14":20.0,"sma_20":14.62,"sma_60":15.21,"sma_120":15.59},{"date":"2025-04-07","open":9.86,"high":10.18,"low":9.71,"close":9.92,"volume":906781,"rsi_14":17.49,"sma_20":14.53,"sma_60":15.17,"sma_120":15.57},{"date":"2025-04-08","open":10.18,"high":10.42,"low":9.89,"close":9.95,"volume":994968,"rsi_14":19.91,"sma_20":14.44,"sma_60":15.13,"sma_120":15.54},{"date":"2025-04-09","open":9.77,"high":10.56,"low":9.77,"close":10.51,"volume":940298,"rsi_14":38.65,"sma_20":14.38,"sma_60":15.1,"sma_120":15.52},{"date":"2025-04-10","open":10.49,"high":10.52,"low":10.26,"close":10.37,"volume":639344,"rsi_14":35.14,"sma_20":14.32,"sma_60":15.07,"sma_120":15.5},{"date":"2025-04-11","open":10.36,"high":10.6,"low":10.36,"close":10.59,"volume":456585,"rsi_14":41.23,"sma_20":14.28,"sma_60":15.05,"sma_120":15.48},{"date":"2025-04-14","open":10.89,"high":10.89,"low":10.61,"close":10.67,"volume":523574,"rsi_14":44.04,"sma_20":14.25,"sma_60":15.03,"sma_120":15.46},{"date":"2025-04-15","open":10.69,"high":10.74,"low":10.63,"close":10.66,"volume":359461,"rsi_14":41.62,"sma_20":14.21,"sma_60":15.0,"sma_120":15.44},{"date":"2025-04-16","open":10.56,"high":10.76,"low":10.47,"close":10.52,"volume":404435,"rsi_14":39.67,"sma_20":14.17,"sma_60":14.96,"sma_120":15.42},{"date":"2025-04-17","open":10.55,"high":10.66,"low":10.52,"close":10.56,"volume":215755,"rsi_14":41.74,"sma_20":14.13,"sma_60":14.93,"sma_120":15.4},{"date":"2025-04-21","open":10.55,"high":10.55,"low":10.36,"close":10.42,"volume":368865,"rsi_14":38.92,"sma_20":14.07,"sma_60":14.9,"sma_120":15.38},{"date":"2025-04-22","open":10.45,"high":10.59,"low":10.43,"close":10.57,"volume":363752,"rsi_14":39.73,"sma_20":14.03,"sma_60":14.86,"sma_120":15.36},{"date":"2025-04-23","open":10.75,"high":10.81,"low":10.69,"close":10.72,"volume":454015,"rsi_14":41.75,"sma_20":14.0,"sma_60":14.84,"sma_120":15.35},{"date":"2025-04-24","open":10.76,"high":10.89,"low":10.73,"close":10.86,"volume":384582,"rsi_14":47.88,"sma_20":13.98,"sma_60":14.82,"sma_120":15.34},{"date":"2025-04-25","open":10.91,"high":10.99,"low":10.87,"close":10.98,"volume":328572,"rsi_14":60.12,"sma_20":13.98,"sma_60":14.8,"sma_120":15.32},{"date":"2025-04-28","open":11.06,"high":11.06,"low":10.98,"close":11.03,"volume":338973,"rsi_14":70.49,"sma_20":13.98,"sma_60":14.78,"sma_120":15.31},{"date":"2025-04-29","open":11.01,"high":11.12,"low":11.0,"close":11.05,"volume":631522,"rsi_14":70.28,"sma_20":13.98,"sma_60":14.76,"sma_120":15.3},{"date":"2025-04-30","open":11.0,"high":11.11,"low":10.9,"close":11.09,"volume":775854,"rsi_14":60.83,"sma_20":13.97,"sma_60":14.75,"sma_120":15.28},{"date":"2025-05-01","open":11.16,"high":11.37,"low":11.16,"close":11.3,"volume":757304,"rsi_14":70.8,"sma_20":13.98,"sma_60":14.73,"sma_120":15.27},{"date":"2025-05-02","open":11.32,"high":11.42,"low":11.29,"close":11.35,"volume":436732,"rsi_14":67.33,"sma_20":14.0,"sma_60":14.72,"sma_120":15.26},{"date":"2025-05-05","open":11.35,"high":11.42,"low":11.29,"close":11.3,"volume":414693,"rsi_14":63.64,"sma_20":14.06,"sma_60":14.71,"sma_120":15.25},{"date":"2025-05-06","open":11.22,"high":11.33,"low":11.2,"close":11.25,"volume":322711,"rsi_14":72.41,"sma_20":14.13,"sma_60":14.69,"sma_120":15.24},{"date":"2025-05-07","open":11.28,"high":11.38,"low":11.24,"close":11.3,"volume":391439,"rsi_14":81.48,"sma_20":14.2,"sma_60":14.67,"sma_120":15.22},{"date":"2025-05-08","open":11.33,"high":11.41,"low":11.32,"close":11.32,"volume":312016,"rsi_14":81.25,"sma_20":14.24,"sma_60":14.66,"sma_120":15.21},{"date":"2025-05-09","open":11.33,"high":11.42,"low":11.33,"close":11.38,"volume":284750,"rsi_14":91.95,"sma_20":14.3,"sma_60":14.64,"sma_120":15.2},{"date":"2025-05-12","open":11.66,"high":11.68,"low":11.55,"close":11.65,"volume":777136,"rsi_14":92.73,"sma_20":14.35,"sma_60":14.63,"sma_120":15.19},{"date":"2025-05-13","open":11.71,"high":11.74,"low":11.66,"close":11.71,"volume":854367,"rsi_14":92.21,"sma_20":14.4,"sma_60":14.63,"sma_120":15.18},{"date":"2025-05-14","open":11.75,"high":11.79,"low":11.67,"close":11.7,"volume":904440,"rsi_14":89.78,"sma_20":14.47,"sma_60":14.62,"sma_120":15.17},{"date":"2025-05-15","open":11.65,"high":11.68,"low":11.61,"close":11.64,"volume":538011,"rsi_14":68.35,"sma_20":14.53,"sma_60":14.61,"sma_120":15.16},{"date":"2025-05-16","open":11.65,"high":11.65,"low":11.56,"close":11.6,"volume":563109,"rsi_14":64.74,"sma_20":14.59,"sma_60":14.6,"sma_120":15.16},{"date":"2025-05-19","open":11.53,"high":11.57,"low":11.49,"close":11.54,"volume":437235,"rsi_14":61.49,"sma_20":14.64,"sma_60":14.59,"sma_120":15.15},{"date":"2025-05-20","open":11.54,"high":11.57,"low":11.5,"close":11.51,"volume":357915,"rsi_14":58.75,"sma_20":14.69,"sma_60":14.58,"sma_120":15.13},{"date":"2025-05-21","open":11.5,"high":11.55,"low":11.38,"close":11.38,"volume":420304,"rsi_14":44.3,"sma_20":14.72,"sma_60":14.57,"sma_120":15.12},{"date":"2025-05-22","open":11.37,"high":11.44,"low":11.34,"close":11.4,"volume":396001,"rsi_14":42.76,"sma_20":14.74,"sma_60":14.56,"sma_120":15.11},{"date":"2025-05-23","open":11.35,"high":11.43,"low":11.31,"close":11.42,"volume":294759,"rsi_14":45.77,"sma_20":14.76,"sma_60":14.55,"sma_120":15.09},{"date":"2025-05-27","open":11.41,"high":11.56,"low":11.41,"close":11.54,"volume":462860,"rsi_14":52.98,"sma_20":14.78,"sma_60":14.54,"sma_120":15.08},{"date":"2025-05-28","open":11.52,"high":11.59,"low":11.51,"close":11.53,"volume":459241,"rsi_14":50.68,"sma_20":14.79,"sma_60":14.53,"sma_120":15.07},{"date":"2025-05-29","open":11.57,"high":11.64,"low":11.55,"close":11.56,"volume":522103,"rsi_14":51.02,"sma_20":14.81,"sma_60":14.52,"sma_120":15.06},{"date":"2025-05-30","open":11.63,"high":11.67,"low":11.56,"close":11.64,"volume":747097,"rsi_14":52.0,"sma_20":14.82,"sma_60":14.51,"sma_120":15.05},{"date":"2025-06-02","open":11.66,"high":11.84,"low":11.65,"close":11.77,"volume":617618,"rsi_14":45.04,"sma_20":14.83,"sma_60":14.51,"sma_120":15.04},{"date":"2025-06-03","open":11.8,"high":11.84,"low":11.72,"close":11.76,"volume":443704,"rsi_14":40.8,"sma_20":14.85,"sma_60":14.51,"sma_120":15.03},{"date":"2025-06-04","open":11.79,"high":11.92,"low":11.79,"close":11.86,"volume":519594,"rsi_14":47.06,"sma_20":14.87,"sma_60":14.51,"sma_120":15.02},{"date":"2025-06-05","open":11.9,"high":11.92,"low":11.83,"close":11.87,"volume":530206,"rsi_14":64.71,"sma_20":14.9,"sma_60":14.51,"sma_120":15.01},{"date":"2025-06-06","open":11.92,"high":11.95,"low":11.89,"close":11.89,"volume":461213,"rsi_14":68.69,"sma_20":14.92,"sma_60":14.51,"sma_120":15.0},{"date":"2025-06-09","open":11.92,"high":11.94,"low":11.87,"close":11.87,"volume":638249,"rsi_14":72.34,"sma_20":14.94,"sma_60":14.52,"sma_120":14.99},{"date":"2025-06-10","open":11.9,"high":11.94,"low":11.86,"close":11.9,"volume":791640,"rsi_14":76.34,"sma_20":14.94,"sma_60":14.52,"sma_120":14.98},{"date":"2025-06-11","open":11.93,"high":11.95,"low":11.83,"close":11.83,"volume":714600,"rsi_14":84.52,"sma_20":14.93,"sma_60":14.53,"sma_120":14.97},{"date":"2025-06-12","open":11.84,"high":11.89,"low":11.81,"close":11.84,"volume":664748,"rsi_14":84.34,"sma_20":14.93,"sma_60":14.54,"sma_120":14.97},{"date":"2025-06-13","open":11.82,"high":11.86,"low":11.73,"close":11.74,"volume":673977,"rsi_14":55.37,"sma_20":14.92,"sma_60":14.54,"sma_120":14.96},{"date":"2025-06-16","open":11.85,"high":11.94,"low":11.77,"close":11.85,"volume":470571,"rsi_14":55.0,"sma_20":14.92,"sma_60":14.55,"sma_120":14.96},{"date":"2025-06-17","open":11.86,"high":11.86,"low":11.72,"close":11.74,"volume":566241,"rsi_14":50.0,"sma_20":14.92,"sma_60":14.55,"sma_120":14.95},{"date":"2025-06-18","open":11.76,"high":11.87,"low":11.74,"close":11.8,"volume":280104,"rsi_14":51.11,"sma_20":14.93,"sma_60":14.55,"sma_120":14.95},{"date":"2025-06-20","open":11.79,"high":11.85,"low":11.74,"close":11.74,"volume":258376,"rsi_14":44.7,"sma_20":14.93,"sma_60":14.55,"sma_120":14.94},{"date":"2025-06-23","open":11.73,"high":11.87,"low":11.72,"close":11.86,"volume":594212,"rsi_14":43.41,"sma_20":14.95,"sma_60":14.56,"sma_120":14.94},{"date":"2025-06-24","open":11.94,"high":11.98,"low":11.9,"close":11.94,"volume":372707,"rsi_14":48.55,"sma_20":14.97,"sma_60":14.57,"sma_120":14.94},{"date":"2025-06-25","open":11.97,"high":11.97,"low":11.89,"close":11.92,"volume":453523,"rsi_14":42.19,"sma_20":14.98,"sma_60":14.58,"sma_120":14.93},{"date":"2025-06-26","open":11.93,"high":12.02,"low":11.91,"close":11.95,"volume":389397,"rsi_14":43.08,"sma_20":14.99,"sma_60":14.59,"sma_120":14.93},{"date":"2025-06-27","open":12.0,"high":12.04,"low":11.98,"close":12.01,"volume":641946,"rsi_14":45.59,"sma_20":15.01,"sma_60":14.6,"sma_120":14.93},{"date":"2025-06-30","open":12.09,"high":12.15,"low":12.05,"close":12.05,"volume":720456,"rsi_14":48.2,"sma_20":15.02,"sma_60":14.61,"sma_120":14.93},{"date":"2025-07-01","open":12.05,"high":12.18,"low":12.05,"close":12.11,"volume":833953,"rsi_14":49.65,"sma_20":15.03,"sma_60":14.62,"sma_120":14.93},{"date":"2025-07-02","open":12.13,"high":12.17,"low":12.03,"close":12.03,"volume":730846,"rsi_14":48.97,"sma_20":15.03,"sma_60":14.65,"sma_120":14.93},{"date":"2025-07-03","open":12.05,"high":12.11,"low":12.04,"close":12.09,"volume":217293,"rsi_14":51.32,"sma_20":15.03,"sma_60":14.68,"sma_120":14.92},{"date":"2025-07-07","open":12.14,"high":12.18,"low":12.01,"close":12.06,"volume":513100,"rsi_14":67.83,"sma_20":15.03,"sma_60":14.71,"sma_120":14.92},{"date":"2025-07-08","open":12.06,"high":12.14,"low":12.05,"close":12.1,"volume":362764,"rsi_14":65.09,"sma_20":15.03,"sma_60":14.73,"sma_120":14.92},{"date":"2025-07-09","open":12.17,"high":12.17,"low":12.06,"close":12.12,"volume":590328,"rsi_14":74.74,"sma_20":15.03,"sma_60":14.75,"sma_120":14.91},{"date":"2025-07-10","open":12.16,"high":12.17,"low":12.11,"close":12.12,"volume":485151,"rsi_14":72.73,"sma_20":15.03,"sma_60":14.77,"sma_120":14.91},{"date":"2025-07-11","open":12.13,"high":12.15,"low":12.08,"close":12.1,"volume":777400,"rsi_14":77.11,"sma_20":15.03,"sma_60":14.79,"sma_120":14.91},{"date":"2025-07-14","open":12.1,"high":12.16,"low":12.09,"close":12.13,"volume":800521,"rsi_14":73.61,"sma_20":15.04,"sma_60":14.81,"sma_120":14.9},{"date":"2025-07-15","open":12.19,"high":12.22,"low":12.07,"close":12.15,"volume":577508,"rsi_14":48.84,"sma_20":15.05,"sma_60":14.83,"sma_120":14.9},{"date":"2025-07-16","open":12.13,"high":12.15,"low":11.97,"close":12.02,"volume":846437,"rsi_14":42.42,"sma_20":15.05,"sma_60":14.85,"sma_120":14.89},{"date":"2025-07-17","open":12.0,"high":12.04,"low":11.97,"close":12.01,"volume":650803,"rsi_14":39.58,"sma_20":15.05,"sma_60":14.87,"sma_120":14.88},{"date":"2025-07-18","open":12.05,"high":12.19,"low":11.89,"close":12.19,"volume":1652483,"rsi_14":47.75,"sma_20":15.06,"sma_60":14.89,"sma_120":14.88},{"date":"2025-07-21","open":12.16,"high":12.17,"low":12.04,"close":12.1,"volume":601889,"rsi_14":40.68,"sma_20":15.07,"sma_60":14.91,"sma_120":14.87},{"date":"2025-07-22","open":12.07,"high":12.11,"low":12.05,"close":12.05,"volume":423682,"rsi_14":35.04,"sma_20":15.07,"sma_60":14.92,"sma_120":14.87},{"date":"2025-07-23","open":12.16,"high":12.16,"low":12.09,"close":12.15,"volume":562088,"rsi_14":45.0,"sma_20":15.07,"sma_60":14.93,"sma_120":14.87},{"date":"2025-07-24","open":12.16,"high":12.18,"low":12.1,"close":12.1,"volume":650138,"rsi_14":38.66,"sma_20":15.07,"sma_60":14.94,"sma_120":14.86},{"date":"2025-07-25","open":12.1,"high":12.18,"low":12.08,"close":12.13,"volume":430994,"rsi_14":42.02,"sma_20":15.06,"sma_60":14.95,"sma_120":14.86},{"date":"2025-07-28","open":12.19,"high":12.2,"low":12.1,"close":12.1,"volume":446664,"rsi_14":38.14,"sma_20":15.05,"sma_60":14.96,"sma_120":14.85},{"date":"2025-07-29","open":11.96,"high":11.97,"low":11.91,"close":11.97,"volume":304832,"rsi_14":41.13,"sma_20":15.05,"sma_60":14.96,"sma_120":14.85},{"date":"2025-07-30","open":12.02,"high":12.02,"low":11.88,"close":11.93,"volume":503183,"rsi_14":39.53,"sma_20":15.03,"sma_60":14.97,"sma_120":14.84},{"date":"2025-07-31","open":12.0,"high":12.01,"low":11.86,"close":11.89,"volume":673516,"rsi_14":38.64,"sma_20":15.02,"sma_60":14.97,"sma_120":14.84},{"date":"2025-08-01","open":11.86,"high":11.89,"low":11.74,"close":11.82,"volume":811956,"rsi_14":34.78,"sma_20":15.0,"sma_60":14.97,"sma_120":14.83},{"date":"2025-08-04","open":11.86,"high":11.92,"low":11.86,"close":11.91,"volume":440001,"rsi_14":48.0,"sma_20":14.99,"sma_60":14.97,"sma_120":14.82},{"date":"2025-08-05","open":11.91,"high":11.95,"low":11.87,"close":11.9,"volume":614206,"rsi_14":54.05,"sma_20":14.98,"sma_60":14.98,"sma_120":14.82},{"date":"2025-08-06","open":11.94,"high":11.94,"low":11.9,"close":11.93,"volume":515094,"rsi_14":56.14,"sma_20":14.97,"sma_60":14.98,"sma_120":14.81},{"date":"2025-08-07","open":11.96,"high":11.98,"low":11.92,"close":11.94,"volume":509994,"rsi_14":46.24,"sma_20":14.95,"sma_60":14.97,"sma_120":14.8},{"date":"2025-08-08","open":11.99,"high":12.01,"low":11.91,"close":12.01,"volume":536273,"rsi_14":57.78,"sma_20":14.95,"sma_60":14.97,"sma_120":14.8},{"date":"2025-08-11","open":12.04,"high":12.07,"low":12.01,"close":12.04,"volume":680474,"rsi_14":63.22,"sma_20":14.94,"sma_60":14.97,"sma_120":14.8},{"date":"2025-08-12","open":12.09,"high":12.16,"low":12.06,"close":12.13,"volume":553180,"rsi_14":62.79,"sma_20":14.95,"sma_60":14.97,"sma_120":14.79},{"date":"2025-08-13","open":12.13,"high":12.17,"low":12.07,"close":12.17,"volume":987348,"rsi_14":70.24,"sma_20":14.97,"sma_60":14.98,"sma_120":14.79},{"date":"2025-08-14","open":12.13,"high":12.16,"low":12.09,"close":12.09,"volume":698917,"rsi_14":61.11,"sma_20":14.99,"sma_60":14.99,"sma_120":14.79},{"date":"2025-08-15","open":12.13,"high":12.19,"low":12.08,"close":12.08,"volume":477268,"rsi_14":47.83,"sma_20":14.98,"sma_60":14.99,"sma_120":14.79},{"date":"2025-08-18","open":12.1,"high":12.11,"low":12.0,"close":12.02,"volume":637123,"rsi_14":41.23,"sma_20":14.98,"sma_60":14.99,"sma_120":14.78},{"date":"2025-08-19","open":12.0,"high":12.07,"low":12.0,"close":12.02,"volume":413464,"rsi_14":43.12,"sma_20":14.97,"sma_60":15.0,"sma_120":14.78},{"date":"2025-08-20","open":12.03,"high":12.06,"low":11.89,"close":11.93,"volume":609366,"rsi_14":40.52,"sma_20":14.96,"sma_60":15.0,"sma_120":14.77},{"date":"2025-08-21","open":11.93,"high":12.05,"low":11.76,"close":11.83,"volume":478481,"rsi_14":39.5,"sma_20":14.94,"sma_60":14.99,"sma_120":14.77},{"date":"2025-08-22","open":11.89,"high":12.04,"low":11.82,"close":12.04,"volume":684510,"rsi_14":45.86,"sma_20":14.93,"sma_60":15.0,"sma_120":14.76},{"date":"2025-08-25","open":12.02,"high":12.09,"low":12.01,"close":12.02,"volume":524509,"rsi_14":45.52,"sma_20":14.93,"sma_60":15.0,"sma_120":14.76},{"date":"2025-08-26","open":12.08,"high":12.09,"low":11.98,"close":12.02,"volume":364351,"rsi_14":43.85,"sma_20":14.92,"sma_60":14.99,"sma_120":14.75},{"date":"2025-08-27","open":12.02,"high":12.04,"low":11.99,"close":12.02,"volume":321911,"rsi_14":42.97,"sma_20":14.91,"sma_60":14.99,"sma_120":14.75},{"date":"2025-08-28","open":12.07,"high":12.14,"low":12.05,"close":12.14,"volume":569717,"rsi_14":45.52,"sma_20":14.91,"sma_60":14.99,"sma_120":14.75},{"date":"2025-08-29","open":12.18,"high":12.25,"low":12.15,"close":12.21,"volume":680421,"rsi_14":47.86,"sma_20":14.92,"sma_60":14.99,"sma_120":14.75},{"date":"2025-09-02","open":12.15,"high":12.18,"low":12.11,"close":12.14,"volume":481325,"rsi_14":40.15,"sma_20":14.92,"sma_60":14.98,"sma_120":14.75},{"date":"2025-09-03","open":12.16,"high":12.26,"low":12.15,"close":12.24,"volume":668417,"rsi_14":43.06,"sma_20":14.93,"sma_60":14.98,"sma_120":14.75},{"date":"2025-09-04","open":12.22,"high":12.25,"low":12.2,"close":12.2,"volume":495363,"rsi_14":44.93,"sma_20":14.93,"sma_60":14.98,"sma_120":14.75},{"date":"2025-09-05","open":12.25,"high":12.3,"low":12.21,"close":12.23,"volume":377053,"rsi_14":58.04,"sma_20":14.94,"sma_60":14.97,"sma_120":14.75},{"date":"2025-09-08","open":12.32,"high":12.36,"low":12.28,"close":12.36,"volume":425634,"rsi_14":67.21,"sma_20":14.94,"sma_60":14.97,"sma_120":14.75},{"date":"2025-09-09","open":12.35,"high":12.36,"low":12.32,"close":12.36,"volume":583663,"rsi_14":66.67,"sma_20":14.95,"sma_60":14.98,"sma_120":14.76},{"date":"2025-09-10","open":12.37,"high":12.37,"low":12.32,"close":12.36,"volume":558932,"rsi_14":73.87,"sma_20":14.95,"sma_60":14.98,"sma_120":14.76},{"date":"2025-09-11","open":12.38,"high":12.4,"low":12.34,"close":12.34,"volume":567999,"rsi_14":81.19,"sma_20":14.95,"sma_60":14.99,"sma_120":14.77},{"date":"2025-09-12","open":12.38,"high":12.42,"low":12.35,"close":12.42,"volume":588041,"rsi_14":77.65,"sma_20":14.95,"sma_60":15.0,"sma_120":14.77},{"date":"2025-09-15","open":12.49,"high":12.49,"low":12.44,"close":12.45,"volume":437781,"rsi_14":62.26,"sma_20":14.96,"sma_60":15.0,"sma_120":14.78},{"date":"2025-09-16","open":12.42,"high":12.45,"low":12.14,"close":12.15,"volume":1034520,"rsi_14":46.48,"sma_20":14.96,"sma_60":15.0,"sma_120":14.78},{"date":"2025-09-17","open":12.21,"high":12.26,"low":12.1,"close":12.16,"volume":820829,"rsi_14":46.85,"sma_20":14.95,"sma_60":15.0,"sma_120":14.78},{"date":"2025-09-18","open":12.22,"high":12.23,"low":12.16,"close":12.21,"volume":560361,"rsi_14":43.28,"sma_20":14.96,"sma_60":14.99,"sma_120":14.78},{"date":"2025-09-19","open":12.24,"high":12.27,"low":12.19,"close":12.26,"volume":397685,"rsi_14":41.98,"sma_20":14.97,"sma_60":14.99,"sma_120":14.78},{"date":"2025-09-22","open":12.24,"high":12.27,"low":12.2,"close":12.23,"volume":397438,"rsi_14":44.0,"sma_20":14.97,"sma_60":14.99,"sma_120":14.79},{"date":"2025-09-23","open":12.26,"high":12.28,"low":12.2,"close":12.21,"volume":475911,"rsi_14":37.39,"sma_20":14.97,"sma_60":14.98,"sma_120":14.79},{"date":"2025-09-24","open":12.26,"high":12.26,"low":12.12,"close":12.18,"volume":386354,"rsi_14":37.39,"sma_20":14.96,"sma_60":14.98,"sma_120":14.79},{"date":"2025-09-25","open":12.18,"high":12.19,"low":12.08,"close":12.13,"volume":425846,"rsi_14":33.9,"sma_20":14.96,"sma_60":14.97,"sma_120":14.79},{"date":"2025-09-26","open":12.12,"high":12.2,"low":12.12,"close":12.12,"volume":394610,"rsi_14":22.33,"sma_20":14.94,"sma_60":14.96,"sma_120":14.8},{"date":"2025-09-29","open":12.15,"high":12.25,"low":12.13,"close":12.25,"volume":682767,"rsi_14":33.05,"sma_20":14.93,"sma_60":14.95,"sma_120":14.82},{"date":"2025-09-30","open":12.29,"high":12.29,"low":12.18,"close":12.23,"volume":828579,"rsi_14":32.5,"sma_20":14.92,"sma_60":14.95,"sma_120":14.83},{"date":"2025-10-01","open":12.23,"high":12.4,"low":12.18,"close":12.36,"volume":896384,"rsi_14":41.04,"sma_20":14.92,"sma_60":14.94,"sma_120":14.84},{"date":"2025-10-02","open":12.39,"high":12.39,"low":12.31,"close":12.31,"volume":449001,"rsi_14":34.62,"sma_20":14.91,"sma_60":14.94,"sma_120":14.85},{"date":"2025-10-03","open":12.29,"high":12.39,"low":12.29,"close":12.36,"volume":439017,"rsi_14":45.54,"sma_20":14.91,"sma_60":14.93,"sma_120":14.85},{"date":"2025-10-06","open":12.36,"high":12.4,"low":12.31,"close":12.31,"volume":568961,"rsi_14":62.2,"sma_20":14.89,"sma_60":14.93,"sma_120":14.86},{"date":"2025-10-07","open":12.33,"high":12.37,"low":12.26,"close":12.26,"volume":520213,"rsi_14":56.82,"sma_20":14.87,"sma_60":14.92,"sma_120":14.87},{"date":"2025-10-08","open":12.32,"high":12.36,"low":12.28,"close":12.33,"volume":442400,"rsi_14":58.24,"sma_20":14.86,"sma_60":14.92,"sma_120":14.88},{"date":"2025-10-09","open":12.33,"high":12.38,"low":12.26,"close":12.29,"volume":346605,"rsi_14":52.22,"sma_20":14.84,"sma_60":14.92,"sma_120":14.89},{"date":"2025-10-10","open":12.38,"high":12.4,"low":12.15,"close":12.2,"volume":485122,"rsi_14":47.96,"sma_20":14.81,"sma_60":14.92,"sma_120":14.9},{"date":"2025-10-13","open":12.26,"high":12.34,"low":12.24,"close":12.29,"volume":532203,"rsi_14":54.21,"sma_20":14.8,"sma_60":14.92,"sma_120":14.9},{"date":"2025-10-14","open":12.2,"high":12.31,"low":12.2,"close":12.28,"volume":619638,"rsi_14":55.77,"sma_20":14.81,"sma_60":14.91,"sma_120":14.91},{"date":"2025-10-15","open":12.37,"high":12.38,"low":12.28,"close":12.29,"volume":490036,"rsi_14":46.77,"sma_20":14.81,"sma_60":14.91,"sma_120":14.92},{"date":"2025-10-16","open":12.27,"high":12.31,"low":12.17,"close":12.18,"volume":1007767,"rsi_14":42.96,"sma_20":14.79,"sma_60":14.9,"sma_120":14.92},{"date":"2025-10-17","open":12.18,"high":12.4,"low":12.1,"close":12.16,"volume":1050742,"rsi_14":34.71,"sma_20":14.77,"sma_60":14.89,"sma_120":14.92},{"date":"2025-10-20","open":12.24,"high":12.25,"low":12.19,"close":12.23,"volume":701802,"rsi_14":39.37,"sma_20":14.76,"sma_60":14.89,"sma_120":14.92},{"date":"2025-10-21","open":12.24,"high":12.28,"low":12.19,"close":12.24,"volume":499285,"rsi_14":31.25,"sma_20":14.75,"sma_60":14.88,"sma_120":14.92},{"date":"2025-10-22","open":12.24,"high":12.3,"low":12.09,"close":12.09,"volume":601991,"rsi_14":28.46,"sma_20":14.73,"sma_60":14.87,"sma_120":14.92},{"date":"2025-10-23","open":12.1,"high":12.2,"low":12.08,"close":12.15,"volume":484921,"rsi_14":29.03,"sma_20":14.72,"sma_60":14.86,"sma_120":14.91},{"date":"2025-10-24","open":12.21,"high":12.25,"low":12.2,"close":12.24,"volume":311882,"rsi_14":36.43,"sma_20":14.71,"sma_60":14.85,"sma_120":14.91},{"date":"2025-10-27","open":12.34,"high":12.36,"low":12.28,"close":12.32,"volume":404428,"rsi_14":42.75,"sma_20":14.7,"sma_60":14.85,"sma_120":14.91},{"date":"2025-10-28","open":12.36,"high":12.38,"low":12.3,"close":12.31,"volume":367220,"rsi_14":38.21,"sma_20":14.69,"sma_60":14.85,"sma_120":14.91},{"date":"2025-10-29","open":12.3,"high":12.32,"low":12.24,"close":12.27,"volume":373436,"rsi_14":38.21,"sma_20":14.67,"sma_60":14.84,"sma_120":14.91},{"date":"2025-10-30","open":12.25,"high":12.34,"low":12.22,"close":12.34,"volume":547905,"rsi_14":45.83,"sma_20":14.66,"sma_60":14.84,"sma_120":14.91},{"date":"2025-10-31","open":12.45,"high":12.47,"low":12.34,"close":12.39,"volume":697948,"rsi_14":43.48,"sma_20":14.65,"sma_60":14.83,"sma_120":14.9},{"date":"2025-11-03","open":12.4,"high":12.47,"low":12.35,"close":12.39,"volume":938104,"rsi_14":43.86,"sma_20":14.64,"sma_60":14.82,"sma_120":14.9},{"date":"2025-11-04","open":12.34,"high":12.35,"low":12.14,"close":12.26,"volume":1056652,"rsi_14":48.54,"sma_20":14.63,"sma_60":14.82,"sma_120":14.89},{"date":"2025-11-05","open":12.27,"high":12.33,"low":12.26,"close":12.27,"volume":444444,"rsi_14":56.04,"sma_20":14.61,"sma_60":14.81,"sma_120":14.89},{"date":"2025-11-06","open":12.27,"high":12.3,"low":12.22,"close":12.23,"volume":344949,"rsi_14":54.26,"sma_20":14.59,"sma_60":14.79,"sma_120":14.89},{"date":"2025-11-07","open":12.24,"high":12.25,"low":12.15,"close":12.2,"volume":414356,"rsi_14":48.31,"sma_20":14.58,"sma_60":14.78,"sma_120":14.88},{"date":"2025-11-10","open":12.24,"high":12.35,"low":12.24,"close":12.3,"volume":516754,"rsi_14":54.0,"sma_20":14.57,"sma_60":14.78,"sma_120":14.88},{"date":"2025-11-11","open":12.37,"high":12.39,"low":12.32,"close":12.37,"volume":370859,"rsi_14":68.13,"sma_20":14.56,"sma_60":14.78,"sma_120":14.88},{"date":"2025-11-12","open":12.42,"high":12.42,"low":12.31,"close":12.35,"volume":524242,"rsi_14":63.95,"sma_20":14.56,"sma_60":14.77,"sma_120":14.89},{"date":"2025-11-13","open":12.35,"high":12.35,"low":12.22,"close":12.28,"volume":809176,"rsi_14":52.38,"sma_20":14.57,"sma_60":14.77,"sma_120":14.89},{"date":"2025-11-14","open":12.19,"high":12.27,"low":12.14,"close":12.21,"volume":597386,"rsi_14":31.82,"sma_20":14.56,"sma_60":14.77,"sma_120":14.88},{"date":"2025-11-17","open":12.2,"high":12.29,"low":12.07,"close":12.12,"volume":779987,"rsi_14":29.41,"sma_20":14.54,"sma_60":14.76,"sma_120":14.88},{"date":"2025-11-18","open":12.05,"high":12.07,"low":11.98,"close":11.99,"volume":1065445,"rsi_14":27.13,"sma_20":14.51,"sma_60":14.74,"sma_120":14.87},{"date":"2025-11-19","open":11.98,"high":12.08,"low":11.95,"close":12.01,"volume":418832,"rsi_14":23.58,"sma_20":14.49,"sma_60":14.73,"sma_120":14.86},{"date":"2025-11-20","open":12.11,"high":12.14,"low":11.87,"close":11.87,"volume":496129,"rsi_14":17.29,"sma_20":14.46,"sma_60":14.71,"sma_120":14.85},{"date":"2025-11-21","open":11.81,"high":11.99,"low":11.78,"close":11.96,"volume":708743,"rsi_14":23.08,"sma_20":14.43,"sma_60":14.7,"sma_120":14.84},{"date":"2025-11-24","open":12.05,"high":12.1,"low":11.93,"close":12.07,"volume":501298,"rsi_14":32.62,"sma_20":14.41,"sma_60":14.68,"sma_120":14.83},{"date":"2025-11-25","open":12.06,"high":12.19,"low":12.06,"close":12.16,"volume":471905,"rsi_14":37.09,"sma_20":14.39,"sma_60":14.67,"sma_120":14.82},{"date":"2025-11-26","open":12.18,"high":12.26,"low":12.15,"close":12.25,"volume":792431,"rsi_14":42.31,"sma_20":14.37,"sma_60":14.65,"sma_120":14.82},{"date":"2025-11-28","open":12.27,"high":12.35,"low":12.24,"close":12.33,"volume":674196,"rsi_14":46.3,"sma_20":14.36,"sma_60":14.64,"sma_120":14.81},{"date":"2025-12-01","open":12.33,"high":12.43,"low":12.3,"close":12.4,"volume":980278,"rsi_14":45.28,"sma_20":14.34,"sma_60":14.63,"sma_120":14.8},{"date":"2025-12-02","open":12.43,"high":12.46,"low":12.31,"close":12.34,"volume":482302,"rsi_14":40.51,"sma_20":14.33,"sma_60":14.62,"sma_120":14.8},{"date":"2025-12-03","open":12.38,"high":12.46,"low":12.35,"close":12.46,"volume":440858,"rsi_14":45.56,"sma_20":14.33,"sma_60":14.61,"sma_120":14.79},{"date":"2025-12-04","open":12.44,"high":12.48,"low":12.4,"close":12.45,"volume":553405,"rsi_14":47.83,"sma_20":14.32,"sma_60":14.6,"sma_120":14.79},{"date":"2025-12-05","open":12.42,"high":12.5,"low":12.42,"close":12.47,"volume":429631,"rsi_14":62.02,"sma_20":14.32,"sma_60":14.59,"sma_120":14.79},{"date":"2025-12-08","open":12.47,"high":12.48,"low":12.38,"close":12.44,"volume":494599,"rsi_14":65.04,"sma_20":14.32,"sma_60":14.57,"sma_120":14.79},{"date":"2025-12-09","open":12.43,"high":12.5,"low":12.41,"close":12.46,"volume":500589,"rsi_14":74.55,"sma_20":14.32,"sma_60":14.56,"sma_120":14.78},{"date":"2025-12-10","open":12.36,"high":12.47,"low":12.36,"close":12.41,"volume":946946,"rsi_14":70.8,"sma_20":14.31,"sma_60":14.56,"sma_120":14.78},{"date":"2025-12-11","open":12.46,"high":12.46,"low":12.38,"close":12.41,"volume":467147,"rsi_14":82.47,"sma_20":14.3,"sma_60":14.56,"sma_120":14.78},{"date":"2025-12-12","open":12.37,"high":12.41,"low":12.29,"close":12.31,"volume":626522,"rsi_14":70.71,"sma_20":14.29,"sma_60":14.55,"sma_120":14.77},{"date":"2025-12-15","open":12.35,"high":12.37,"low":12.28,"close":12.31,"volume":767321,"rsi_14":66.28,"sma_20":14.29,"sma_60":14.54,"sma_120":14.77},{"date":"2025-12-16","open":12.34,"high":12.37,"low":12.22,"close":12.28,"volume":737645,"rsi_14":58.97,"sma_20":14.3,"sma_60":14.53,"sma_120":14.76},{"date":"2025-12-17","open":12.25,"high":12.31,"low":12.17,"close":12.17,"volume":676918,"rsi_14":44.44,"sma_20":14.31,"sma_60":14.52,"sma_120":14.75},{"date":"2025-12-18","open":12.23,"high":12.31,"low":12.19,"close":12.28,"volume":586393,"rsi_14":47.06,"sma_20":14.33,"sma_60":14.52,"sma_120":14.75},{"date":"2025-12-19","open":12.25,"high":12.4,"low":12.25,"close":12.4,"volume":579550,"rsi_14":49.44,"sma_20":14.36,"sma_60":14.51,"sma_120":14.74},{"date":"2025-12-22","open":12.39,"high":12.45,"low":12.36,"close":12.45,"volume":773618,"rsi_14":43.14,"sma_20":14.38,"sma_60":14.51,"sma_120":14.73},{"date":"2025-12-23","open":12.38,"high":12.48,"low":12.33,"close":12.35,"volume":1115505,"rsi_14":31.0,"sma_20":14.38,"sma_60":14.5,"sma_120":14.72},{"date":"2025-12-24","open":12.36,"high":12.43,"low":12.36,"close":12.41,"volume":460794,"rsi_14":35.24,"sma_20":14.38,"sma_60":14.49,"sma_120":14.72},{"date":"2025-12-26","open":12.49,"high":12.49,"low":12.42,"close":12.44,"volume":506080,"rsi_14":35.85,"sma_20":14.38,"sma_60":14.47,"sma_120":14.71},{"date":"2025-12-29","open":12.4,"high":12.46,"low":12.37,"close":12.41,"volume":907743,"rsi_14":35.85,"sma_20":14.37,"sma_60":14.46,"sma_120":14.7},{"date":"2025-12-30","open":12.45,"high":12.48,"low":12.39,"close":12.46,"volume":940723,"rsi_14":38.18,"sma_20":14.36,"sma_60":14.45,"sma_120":14.69},{"date":"2025-12-31","open":12.48,"high":12.49,"low":12.37,"close":12.37,"volume":1098562,"rsi_14":36.52,"sma_20":14.35,"sma_60":14.44,"sma_120":14.68},{"date":"2026-01-02","open":12.45,"high":12.56,"low":12.38,"close":12.5,"volume":998621,"rsi_14":43.85,"sma_20":14.34,"sma_60":14.43,"sma_120":14.68},{"date":"2026-01-05","open":12.5,"high":12.59,"low":12.5,"close":12.53,"volume":577895,"rsi_14":49.59,"sma_20":14.33,"sma_60":14.42,"sma_120":14.67},{"date":"2026-01-06","open":12.58,"high":12.62,"low":12.56,"close":12.6,"volume":595029,"rsi_14":52.71,"sma_20":14.32,"sma_60":14.41,"sma_120":14.67},{"date":"2026-01-07","open":12.61,"high":12.63,"low":12.58,"close":12.6,"volume":463976,"rsi_14":53.97,"sma_20":14.32,"sma_60":14.41,"sma_120":14.66},{"date":"2026-01-08","open":12.62,"high":12.64,"low":12.56,"close":12.58,"volume":492707,"rsi_14":59.13,"sma_20":14.31,"sma_60":14.4,"sma_120":14.66},{"date":"2026-01-09","open":12.61,"high":12.64,"low":12.56,"close":12.62,"volume":556224,"rsi_14":56.07,"sma_20":14.31,"sma_60":14.39,"sma_120":14.65},{"date":"2026-01-12","open":12.61,"high":12.76,"low":12.61,"close":12.75,"volume":615864,"rsi_14":56.48,"sma_20":14.32,"sma_60":14.39,"sma_120":14.65},{"date":"2026-01-13","open":12.75,"high":12.81,"low":12.74,"close":12.8,"volume":671101,"rsi_14":71.28,"sma_20":14.33,"sma_60":14.4,"sma_120":14.65},{"date":"2026-01-14","open":12.82,"high":12.86,"low":12.75,"close":12.83,"volume":594161,"rsi_14":81.61,"sma_20":14.35,"sma_60":14.4,"sma_120":14.65},{"date":"2026-01-15","open":12.93,"high":12.96,"low":12.89,"close":12.91,"volume":770887,"rsi_14":82.22,"sma_20":14.37,"sma_60":14.41,"sma_120":14.65},{"date":"2026-01-16","open":12.96,"high":13.04,"low":12.91,"close":12.93,"volume":1225845,"rsi_14":81.82,"sma_20":14.4,"sma_60":14.41,"sma_120":14.64},{"date":"2026-01-20","open":12.86,"high":12.88,"low":12.77,"close":12.78,"volume":872037,"rsi_14":56.69,"sma_20":14.41,"sma_60":14.41,"sma_120":14.64},{"date":"2026-01-21","open":12.81,"high":12.9,"low":12.72,"close":12.9,"volume":748249,"rsi_14":58.96,"sma_20":14.41,"sma_60":14.41,"sma_120":14.64},{"date":"2026-01-22","open":12.94,"high":13.02,"low":12.92,"close":13.02,"volume":540192,"rsi_14":67.39,"sma_20":14.43,"sma_60":14.41,"sma_120":14.63},{"date":"2026-01-23","open":13.06,"high":13.08,"low":13.04,"close":13.05,"volume":692000,"rsi_14":64.29,"sma_20":14.45,"sma_60":14.41,"sma_120":14.63},{"date":"2026-01-26","open":13.0,"high":13.07,"low":12.99,"close":13.05,"volume":641300,"rsi_14":63.41,"sma_20":14.48,"sma_60":14.41,"sma_120":14.63},{"date":"2026-01-27","open":13.11,"high":13.12,"low":13.04,"close":13.06,"volume":563900,"rsi_14":61.21,"sma_20":14.5,"sma_60":14.42,"sma_120":14.63},{"date":"2026-01-28","open":13.07,"high":13.12,"low":13.02,"close":13.04,"volume":647900,"rsi_14":60.17,"sma_20":14.52,"sma_60":14.42,"sma_120":14.63},{"date":"2026-01-29","open":13.06,"high":13.12,"low":12.96,"close":13.12,"volume":889500,"rsi_14":64.0,"sma_20":14.55,"sma_60":14.42,"sma_120":14.62},{"date":"2026-01-30","open":13.13,"high":13.14,"low":13.03,"close":13.07,"volume":886100,"rsi_14":60.0,"sma_20":14.57,"sma_60":14.42,"sma_120":14.62},{"date":"2026-02-02","open":13.07,"high":13.15,"low":13.0,"close":13.09,"volume":1240700,"rsi_14":55.75,"sma_20":14.6,"sma_60":14.42,"sma_120":14.62},{"date":"2026-02-03","open":13.13,"high":13.14,"low":12.93,"close":12.98,"volume":985200,"rsi_14":47.5,"sma_20":14.61,"sma_60":14.42,"sma_120":14.61},{"date":"2026-02-04","open":13.03,"high":13.16,"low":12.92,"close":13.1,"volume":1527000,"rsi_14":51.54,"sma_20":14.62,"sma_60":14.42,"sma_120":14.61},{"date":"2026-02-05","open":13.05,"high":13.07,"low":12.93,"close":13.02,"volume":894900,"rsi_14":44.62,"sma_20":14.63,"sma_60":14.43,"sma_120":14.6},{"date":"2026-02-06","open":13.07,"high":13.19,"low":13.04,"close":13.19,"volume":754900,"rsi_14":51.02,"sma_20":14.66,"sma_60":14.43,"sma_120":14.6},{"date":"2026-02-09","open":13.23,"high":13.4,"low":13.21,"close":13.36,"volume":980723,"rsi_14":72.05,"sma_20":14.47,"sma_60":14.42,"sma_120":14.64},{"date":"2026-02-10","open":13.35,"high":13.36,"low":13.24,"close":13.33,"volume":692505,"rsi_14":70.4,"sma_20":14.51,"sma_60":14.43,"sma_120":14.64},{"date":"2026-02-11","open":13.36,"high":13.54,"low":13.31,"close":13.53,"volume":1180834,"rsi_14":72.93,"sma_20":14.56,"sma_60":14.44,"sma_120":14.64},{"date":"2026-02-12","open":13.51,"high":13.58,"low":13.42,"close":13.47,"volume":1026545,"rsi_14":69.57,"sma_20":14.61,"sma_60":14.44,"sma_120":14.64},{"date":"2026-02-13","open":13.44,"high":13.56,"low":13.43,"close":13.53,"volume":640205,"rsi_14":63.68,"sma_20":14.64,"sma_60":14.45,"sma_120":14.64},{"date":"2026-02-17","open":13.52,"high":13.55,"low":13.23,"close":13.39,"volume":1140565,"rsi_14":57.75,"sma_20":14.67,"sma_60":14.45,"sma_120":14.64},{"date":"2026-02-18","open":13.41,"high":13.48,"low":13.39,"close":13.48,"volume":372900,"rsi_14":56.98,"sma_20":14.79,"sma_60":14.51,"sma_120":14.62},{"date":"2026-02-19","open":13.38,"high":13.45,"low":13.35,"close":13.43,"volume":444200,"rsi_14":52.66,"sma_20":14.81,"sma_60":14.53,"sma_120":14.62},{"date":"2026-02-20","open":13.42,"high":13.5,"low":13.42,"close":13.47,"volume":506161,"rsi_14":55.36,"sma_20":14.82,"sma_60":14.54,"sma_120":14.62},{"date":"2026-02-23","open":13.48,"high":13.48,"low":13.39,"close":13.47,"volume":505200,"rsi_14":54.82,"sma_20":14.83,"sma_60":14.55,"sma_120":14.62},{"date":"2026-02-24","open":13.53,"high":13.62,"low":13.47,"close":13.61,"volume":433979,"rsi_14":58.72,"sma_20":14.74,"sma_60":14.46,"sma_120":14.63},{"date":"2026-02-25","open":13.63,"high":13.71,"low":13.62,"close":13.67,"volume":583534,"rsi_14":59.37,"sma_20":14.77,"sma_60":14.47,"sma_120":14.63},{"date":"2026-02-26","open":13.64,"high":13.73,"low":13.62,"close":13.72,"volume":587644,"rsi_14":58.53,"sma_20":14.81,"sma_60":14.48,"sma_120":14.63},{"date":"2026-02-27","open":13.67,"high":13.76,"low":13.59,"close":13.74,"volume":804376,"rsi_14":58.33,"sma_20":14.85,"sma_60":14.49,"sma_120":14.64},{"date":"2026-03-02","open":13.62,"high":13.83,"low":13.6,"close":13.73,"volume":860710,"rsi_14":72.93,"sma_20":14.88,"sma_60":14.5,"sma_120":14.64},{"date":"2026-03-03","open":13.61,"high":13.82,"low":13.54,"close":13.78,"volume":1300155,"rsi_14":71.81,"sma_20":14.91,"sma_60":14.51,"sma_120":14.64},{"date":"2026-03-04","open":13.81,"high":13.94,"low":13.74,"close":13.88,"volume":821897,"rsi_14":71.3,"sma_20":14.95,"sma_60":14.52,"sma_120":14.65},{"date":"2026-03-05","open":13.83,"high":13.87,"low":13.74,"close":13.76,"volume":979064,"rsi_14":57.35,"sma_20":14.98,"sma_60":14.54,"sma_120":14.65},{"date":"2026-03-06","open":13.59,"high":13.7,"low":13.57,"close":13.64,"volume":948064,"rsi_14":52.81,"sma_20":14.99,"sma_60":14.56,"sma_120":14.66},{"date":"2026-03-09","open":13.29,"high":13.71,"low":13.24,"close":13.71,"volume":983844,"rsi_14":47.65,"sma_20":15.01,"sma_60":14.58,"sma_120":14.66},{"date":"2026-03-10","open":13.71,"high":13.8,"low":13.69,"close":13.74,"volume":784628,"rsi_14":50.57,"sma_20":15.05,"sma_60":14.59,"sma_120":14.66},{"date":"2026-03-11","open":13.66,"high":13.74,"low":13.64,"close":13.65,"volume":935223,"rsi_14":55.46,"sma_20":15.08,"sma_60":14.62,"sma_120":14.66},{"date":"2026-03-12","open":13.56,"high":13.59,"low":13.49,"close":13.52,"volume":1141536,"rsi_14":57.14,"sma_20":15.09,"sma_60":14.63,"sma_120":14.66},{"date":"2026-03-13","open":13.6,"high":13.64,"low":13.47,"close":13.47,"volume":779666,"rsi_14":40.58,"sma_20":15.07,"sma_60":14.64,"sma_120":14.66},{"date":"2026-03-16","open":13.6,"high":13.6,"low":13.43,"close":13.51,"volume":881589,"rsi_14":35.94,"sma_20":15.06,"sma_60":14.65,"sma_120":14.66},{"date":"2026-03-17","open":13.57,"high":13.67,"low":13.56,"close":13.62,"volume":483594,"rsi_14":38.35,"sma_20":15.03,"sma_60":14.66,"sma_120":14.66},{"date":"2026-03-18","open":13.58,"high":13.64,"low":13.51,"close":13.51,"volume":721434,"rsi_14":32.86,"sma_20":15.01,"sma_60":14.66,"sma_120":14.65},{"date":"2026-03-19","open":13.43,"high":13.47,"low":13.33,"close":13.45,"volume":865833,"rsi_14":29.66,"sma_20":14.99,"sma_60":14.67,"sma_120":14.65},{"date":"2026-03-20","open":13.4,"high":13.4,"low":13.13,"close":13.13,"volume":738787,"rsi_14":24.09,"sma_20":14.97,"sma_60":14.66,"sma_120":14.64},{"date":"2026-03-23","open":13.21,"high":13.41,"low":13.17,"close":13.29,"volume":585283,"rsi_14":28.5,"sma_20":14.94,"sma_60":14.66,"sma_120":14.63},{"date":"2026-03-24","open":13.23,"high":13.26,"low":13.11,"close":13.18,"volume":666978,"rsi_14":23.04,"sma_20":14.91,"sma_60":14.66,"sma_120":14.63},{"date":"2026-03-25","open":13.29,"high":13.38,"low":13.28,"close":13.36,"volume":478526,"rsi_14":31.22,"sma_20":14.88,"sma_60":14.66,"sma_120":14.62},{"date":"2026-03-26","open":13.26,"high":13.33,"low":13.1,"close":13.1,"volume":685971,"rsi_14":29.93,"sma_20":14.83,"sma_60":14.65,"sma_120":14.61},{"date":"2026-03-27","open":13.04,"high":13.04,"low":12.84,"close":12.9,"volume":1114537,"rsi_14":23.95,"sma_20":14.77,"sma_60":14.64,"sma_120":14.6},{"date":"2026-03-30","open":12.96,"high":12.99,"low":12.72,"close":12.78,"volume":684835,"rsi_14":22.64,"sma_20":14.71,"sma_60":14.63,"sma_120":14.6},{"date":"2026-03-31","open":12.99,"high":13.1,"low":12.9,"close":13.02,"volume":1323184,"rsi_14":32.17,"sma_20":14.65,"sma_60":14.63,"sma_120":14.59},{"date":"2026-04-01","open":13.15,"high":13.25,"low":13.14,"close":13.23,"volume":458622,"rsi_14":38.71,"sma_20":14.6,"sma_60":14.63,"sma_120":14.59},{"date":"2026-04-02","open":12.96,"high":13.21,"low":12.94,"close":13.18,"volume":419737,"rsi_14":43.46,"sma_20":14.56,"sma_60":14.63,"sma_120":14.58},{"date":"2026-04-06","open":13.18,"high":13.3,"low":13.18,"close":13.3,"volume":452487,"rsi_14":45.19,"sma_20":14.53,"sma_60":14.63,"sma_120":14.58},{"date":"2026-04-07","open":13.3,"high":13.3,"low":13.19,"close":13.26,"volume":430604,"rsi_14":41.51,"sma_20":14.49,"sma_60":14.63,"sma_120":14.58},{"date":"2026-04-08","open":13.59,"high":13.63,"low":13.51,"close":13.56,"volume":456397,"rsi_14":50.78,"sma_20":14.47,"sma_60":14.64,"sma_120":14.58},{"date":"2026-04-09","open":13.57,"high":13.68,"low":13.5,"close":13.68,"volume":568444,"rsi_14":54.67,"sma_20":14.45,"sma_60":14.65,"sma_120":14.58},{"date":"2026-04-10","open":13.72,"high":13.72,"low":13.67,"close":13.72,"volume":391418,"rsi_14":63.48,"sma_20":14.45,"sma_60":14.66,"sma_120":14.58},{"date":"2026-04-13","open":13.7,"high":13.73,"low":13.62,"close":13.72,"volume":565508,"rsi_14":61.02,"sma_20":14.47,"sma_60":14.67,"sma_120":14.58},{"date":"2026-04-14","open":13.77,"high":13.87,"low":13.72,"close":13.84,"volume":703826,"rsi_14":66.43,"sma_20":14.48,"sma_60":14.68,"sma_120":14.58},{"date":"2026-04-15","open":13.82,"high":13.85,"low":13.62,"close":13.82,"volume":592556,"rsi_14":55.31,"sma_20":14.48,"sma_60":14.69,"sma_120":14.58},{"date":"2026-04-16","open":13.81,"high":13.84,"low":13.61,"close":13.71,"volume":709815,"rsi_14":59.67,"sma_20":14.48,"sma_60":14.7,"sma_120":14.58},{"date":"2026-04-17","open":13.84,"high":13.88,"low":13.71,"close":13.87,"volume":522684,"rsi_14":69.15,"sma_20":14.49,"sma_60":14.71,"sma_120":14.58},{"date":"2026-04-20","open":13.89,"high":13.91,"low":13.8,"close":13.87,"volume":312618,"rsi_14":73.77,"sma_20":14.52,"sma_60":14.72,"sma_120":14.58},{"date":"2026-04-21","open":13.87,"high":13.93,"low":13.83,"close":13.92,"volume":417947,"rsi_14":70.83,"sma_20":14.54,"sma_60":14.73,"sma_120":14.58},{"date":"2026-04-22","open":13.99,"high":14.02,"low":13.76,"close":13.97,"volume":1015452,"rsi_14":67.87,"sma_20":14.57,"sma_60":14.74,"sma_120":14.58},{"date":"2026-04-23","open":13.89,"high":13.98,"low":13.83,"close":13.9,"volume":460460,"rsi_14":67.1,"sma_20":14.59,"sma_60":14.74,"sma_120":14.58},{"date":"2026-04-24","open":13.96,"high":14.01,"low":13.93,"close":14.0,"volume":243208,"rsi_14":66.12,"sma_20":14.62,"sma_60":14.75,"sma_120":14.58},{"date":"2026-04-27","open":13.98,"high":14.06,"low":13.93,"close":14.02,"volume":428483,"rsi_14":68.83,"sma_20":14.67,"sma_60":14.76,"sma_120":14.58},{"date":"2026-04-28","open":13.97,"high":14.04,"low":13.96,"close":14.03,"volume":389001,"rsi_14":60.17,"sma_20":14.72,"sma_60":14.77,"sma_120":14.58},{"date":"2026-04-29","open":14.0,"high":14.1,"low":13.98,"close":14.1,"volume":664382,"rsi_14":58.08,"sma_20":14.77,"sma_60":14.78,"sma_120":14.59},{"date":"2026-04-30","open":14.17,"high":14.17,"low":14.11,"close":14.15,"volume":675952,"rsi_14":58.97,"sma_20":14.81,"sma_60":14.79,"sma_120":14.59},{"date":"2026-05-01","open":14.2,"high":14.27,"low":14.13,"close":14.25,"volume":689181,"rsi_14":61.75,"sma_20":14.85,"sma_60":14.79,"sma_120":14.6},{"date":"2026-05-04","open":14.25,"high":14.34,"low":14.24,"close":14.31,"volume":817840,"rsi_14":60.0,"sma_20":14.89,"sma_60":14.8,"sma_120":14.6},{"date":"2026-05-05","open":14.31,"high":14.39,"low":14.29,"close":14.39,"volume":532092,"rsi_14":79.9,"sma_20":14.94,"sma_60":14.81,"sma_120":14.61},{"date":"2026-05-06","open":14.39,"high":14.65,"low":14.3,"close":14.56,"volume":1460165,"rsi_14":92.27,"sma_20":14.98,"sma_60":14.83,"sma_120":14.62},{"date":"2026-05-07","open":14.43,"high":14.52,"low":14.41,"close":14.48,"volume":594894,"rsi_14":83.25,"sma_20":15.01,"sma_60":14.85,"sma_120":14.63},{"date":"2026-05-08","open":14.43,"high":14.61,"low":14.43,"close":14.55,"volume":610641,"rsi_14":83.96,"sma_20":15.04,"sma_60":14.86,"sma_120":14.64},{"date":"2026-05-11","open":14.49,"high":14.72,"low":14.49,"close":14.61,"volume":766222,"rsi_14":84.33,"sma_20":15.08,"sma_60":14.87,"sma_120":14.65},{"date":"2026-05-12","open":14.57,"high":14.72,"low":14.51,"close":14.7,"volume":731734,"rsi_14":84.55,"sma_20":15.11,"sma_60":14.88,"sma_120":14.65},{"date":"2026-05-13","open":14.71,"high":14.75,"low":14.65,"close":14.73,"volume":755467,"rsi_14":91.55,"sma_20":15.16,"sma_60":14.89,"sma_120":14.66},{"date":"2026-05-14","open":14.76,"high":14.89,"low":14.71,"close":14.71,"volume":1063454,"rsi_14":89.69,"sma_20":15.21,"sma_60":14.9,"sma_120":14.67},{"date":"2026-05-15","open":14.65,"high":14.83,"low":14.58,"close":14.67,"volume":1007971,"rsi_14":67.19,"sma_20":15.24,"sma_60":14.91,"sma_120":14.68},{"date":"2026-05-18","open":14.68,"high":14.68,"low":14.46,"close":14.59,"volume":894214,"rsi_14":62.45,"sma_20":15.27,"sma_60":14.92,"sma_120":14.68},{"date":"2026-05-19","open":14.49,"high":14.59,"low":14.39,"close":14.44,"volume":891691,"rsi_14":54.23,"sma_20":15.28,"sma_60":14.92,"sma_120":14.69},{"date":"2026-05-20","open":14.49,"high":14.68,"low":14.49,"close":14.68,"volume":406802,"rsi_14":59.26,"sma_20":15.31,"sma_60":14.93,"sma_120":14.7},{"date":"2026-05-21","open":14.65,"high":14.76,"low":14.59,"close":14.76,"volume":423284,"rsi_14":58.49,"sma_20":15.34,"sma_60":14.93,"sma_120":14.7},{"date":"2026-05-22","open":14.78,"high":14.83,"low":14.74,"close":14.79,"volume":367847,"rsi_14":57.42,"sma_20":15.37,"sma_60":14.94,"sma_120":14.71},{"date":"2026-05-26","open":14.87,"high":14.9,"low":14.81,"close":14.9,"volume":602887,"rsi_14":58.49,"sma_20":15.4,"sma_60":14.95,"sma_120":14.72},{"date":"2026-05-27","open":14.92,"high":15.05,"low":14.89,"close":14.95,"volume":562962,"rsi_14":55.25,"sma_20":15.44,"sma_60":14.96,"sma_120":14.73},{"date":"2026-05-28","open":15.03,"high":15.07,"low":14.95,"close":15.07,"volume":486180,"rsi_14":62.13,"sma_20":15.48,"sma_60":14.97,"sma_120":14.74},{"date":"2026-05-29","open":15.07,"high":15.23,"low":15.06,"close":15.17,"volume":717847,"rsi_14":62.87,"sma_20":15.52,"sma_60":14.98,"sma_120":14.75},{"date":"2026-06-01","open":15.17,"high":15.23,"low":15.11,"close":15.19,"volume":565603,"rsi_14":61.62,"sma_20":15.56,"sma_60":14.99,"sma_120":14.76},{"date":"2026-06-02","open":15.21,"high":15.21,"low":15.07,"close":15.15,"volume":698317,"rsi_14":56.94,"sma_20":15.59,"sma_60":15.0,"sma_120":14.78},{"date":"2026-06-03","open":15.06,"high":15.07,"low":14.82,"close":14.94,"volume":847861,"rsi_14":49.37,"sma_20":15.6,"sma_60":15.01,"sma_120":14.79},{"date":"2026-06-04","open":14.91,"high":14.96,"low":14.86,"close":14.88,"volume":600793,"rsi_14":47.88,"sma_20":15.61,"sma_60":15.02,"sma_120":14.81},{"date":"2026-06-05","open":14.83,"high":14.92,"low":14.73,"close":14.73,"volume":642059,"rsi_14":52.15,"sma_20":15.61,"sma_60":15.02,"sma_120":14.82},{"date":"2026-06-08","open":14.83,"high":15.07,"low":14.8,"close":15.03,"volume":707085,"rsi_14":63.22,"sma_20":15.62,"sma_60":15.04,"sma_120":14.84},{"date":"2026-06-09","open":14.99,"high":15.12,"low":14.75,"close":14.87,"volume":914701,"rsi_14":63.4,"sma_20":15.62,"sma_60":15.05,"sma_120":14.85},{"date":"2026-06-10","open":14.82,"high":15.05,"low":14.82,"close":14.87,"volume":706595,"rsi_14":56.67,"sma_20":15.62,"sma_60":15.07,"sma_120":14.86},{"date":"2026-06-11","open":14.94,"high":15.21,"low":14.88,"close":15.21,"volume":869003,"rsi_14":63.07,"sma_20":15.63,"sma_60":15.09,"sma_120":14.87},{"date":"2026-06-12","open":15.16,"high":15.29,"low":15.07,"close":15.29,"volume":1071146,"rsi_14":64.48,"sma_20":15.65,"sma_60":15.11,"sma_120":14.89},{"date":"2026-06-15","open":15.34,"high":15.52,"low":15.21,"close":15.22,"volume":937491,"rsi_14":51.83,"sma_20":15.66,"sma_60":15.13,"sma_120":14.9},{"date":"2026-06-16","open":15.21,"high":15.32,"low":15.1,"close":15.19,"volume":668621,"rsi_14":49.63,"sma_20":15.68,"sma_60":15.15,"sma_120":14.91},{"date":"2026-06-17","open":15.27,"high":15.34,"low":15.13,"close":15.16,"volume":565242,"rsi_14":45.6,"sma_20":15.71,"sma_60":15.18,"sma_120":14.92},{"date":"2026-06-18","open":15.25,"high":15.46,"low":15.24,"close":15.36,"volume":369025,"rsi_14":49.28,"sma_20":15.73,"sma_60":15.2,"sma_120":14.93},{"date":"2026-06-22","open":15.38,"high":15.44,"low":15.28,"close":15.33,"volume":422156,"rsi_14":47.32,"sma_20":15.74,"sma_60":15.22,"sma_120":14.94},{"date":"2026-06-23","open":15.19,"high":15.24,"low":15.11,"close":15.11,"volume":445093,"rsi_14":43.69,"sma_20":15.75,"sma_60":15.25,"sma_120":14.95},{"date":"2026-06-24","open":15.14,"high":15.21,"low":15.06,"close":15.17,"volume":437715,"rsi_14":49.52,"sma_20":15.75,"sma_60":15.27,"sma_120":14.96},{"date":"2026-06-25","open":15.23,"high":15.32,"low":15.15,"close":15.26,"volume":468455,"rsi_14":53.08,"sma_20":15.75,"sma_60":15.31,"sma_120":14.97},{"date":"2026-06-26","open":15.23,"high":15.35,"low":15.2,"close":15.32,"volume":520715,"rsi_14":58.6,"sma_20":15.75,"sma_60":15.33,"sma_120":14.98},{"date":"2026-06-29","open":15.35,"high":15.56,"low":15.32,"close":15.56,"volume":701128,"rsi_14":57.54,"sma_20":15.76,"sma_60":15.36,"sma_120":15.0},{"date":"2026-06-30","open":15.59,"high":15.67,"low":15.34,"close":15.43,"volume":1509827,"rsi_14":59.16,"sma_20":15.76,"sma_60":15.39,"sma_120":15.01},{"date":"2026-07-01","open":15.44,"high":15.45,"low":15.3,"close":15.33,"volume":790881,"rsi_14":55.39,"sma_20":15.76,"sma_60":15.41,"sma_120":15.02},{"date":"2026-07-02","open":15.33,"high":15.4,"low":15.24,"close":15.26,"volume":588116,"rsi_14":44.38,"sma_20":15.76,"sma_60":15.43,"sma_120":15.03},{"date":"2026-07-06","open":15.35,"high":15.5,"low":15.3,"close":15.49,"volume":610701,"rsi_14":48.27,"sma_20":15.78,"sma_60":15.46,"sma_120":15.05},{"date":"2026-07-07","open":15.45,"high":15.48,"low":15.35,"close":15.4,"volume":543392,"rsi_14":56.17,"sma_20":15.8,"sma_60":15.47,"sma_120":15.06},{"date":"2026-07-08","open":15.4,"high":15.52,"low":15.27,"close":15.34,"volume":514249,"rsi_14":54.98,"sma_20":15.81,"sma_60":15.49,"sma_120":15.07},{"date":"2026-07-09","open":15.44,"high":15.53,"low":15.36,"close":15.5,"volume":531233,"rsi_14":59.89,"sma_20":15.83,"sma_60":15.51,"sma_120":15.09},{"date":"2026-07-10","open":15.54,"high":15.64,"low":15.51,"close":15.61,"volume":570221,"rsi_14":57.65,"sma_20":15.85,"sma_60":15.53,"sma_120":15.14},{"date":"2026-07-13","open":15.59,"high":15.62,"low":15.41,"close":15.47,"volume":1328774,"rsi_14":53.85,"sma_20":15.85,"sma_60":15.55,"sma_120":15.12},{"date":"2026-07-14","open":15.56,"high":15.57,"low":15.4,"close":15.48,"volume":956454,"rsi_14":61.88,"sma_20":15.85,"sma_60":15.57,"sma_120":15.13},{"date":"2026-07-15","open":15.5,"high":15.54,"low":15.42,"close":15.46,"volume":955951,"rsi_14":51.38,"sma_20":15.85,"sma_60":15.58,"sma_120":15.15},{"date":"2026-07-16","open":15.37,"high":15.41,"low":15.28,"close":15.38,"volume":722697,"rsi_14":46.37,"sma_20":15.85,"sma_60":15.6,"sma_120":15.16},{"date":"2026-07-17","open":15.27,"high":15.3,"low":15.14,"close":15.2,"volume":2767217,"rsi_14":39.49,"sma_20":15.83,"sma_60":15.61,"sma_120":15.17},{"date":"2026-07-20","open":15.26,"high":15.34,"low":15.22,"close":15.22,"volume":540666,"rsi_14":32.55,"sma_20":15.82,"sma_60":15.62,"sma_120":15.18},{"date":"2026-07-21","open":15.28,"high":15.43,"low":15.18,"close":15.37,"volume":536545,"rsi_14":40.24,"sma_20":15.8,"sma_60":15.63,"sma_120":15.19},{"date":"2026-07-22","open":15.32,"high":15.51,"low":15.32,"close":15.4,"volume":566277,"rsi_14":44.85,"sma_20":15.81,"sma_60":15.64,"sma_120":15.2},{"date":"2026-07-23","open":15.3,"high":15.33,"low":15.18,"close":15.21,"volume":601623,"rsi_14":41.01,"sma_20":15.8,"sma_60":15.65,"sma_120":15.21},{"date":"2026-07-24","open":15.24,"high":15.28,"low":15.07,"close":15.07,"volume":514780,"rsi_14":30.21,"sma_20":15.78,"sma_60":15.66,"sma_120":15.21},{"date":"2026-07-27","open":15.14,"high":15.26,"low":15.01,"close":15.12,"volume":549750,"rsi_14":33.54,"sma_20":15.75,"sma_60":15.66,"sma_120":15.22},{"date":"2026-07-28","open":15.12,"high":15.21,"low":15.07,"close":15.2,"volume":441575,"rsi_14":37.95,"sma_20":15.72,"sma_60":15.67,"sma_120":15.23},{"date":"2026-07-29","open":15.25,"high":15.29,"low":15.07,"close":15.11,"volume":663282,"rsi_14":29.47,"sma_20":15.69,"sma_60":15.67,"sma_120":15.23},{"date":"2026-07-30","open":15.21,"high":15.42,"low":15.13,"close":15.37,"volume":570086,"rsi_14":35.45,"sma_20":15.68,"sma_60":15.67,"sma_120":15.24},{"date":"2026-07-31","open":15.51,"high":15.6,"low":15.44,"close":15.51,"volume":1046151,"rsi_14":44.09,"sma_20":15.68,"sma_60":15.68,"sma_120":15.25},{"date":"2026-08-03","open":15.55,"high":15.67,"low":15.52,"close":15.61,"volume":742113,"rsi_14":46.85,"sma_20":15.67,"sma_60":15.69,"sma_120":15.26},{"date":"2026-08-04","open":15.63,"high":15.82,"low":15.62,"close":15.78,"volume":774477,"rsi_14":59.3,"sma_20":15.68,"sma_60":15.7,"sma_120":15.27},{"date":"2026-08-05","open":15.78,"high":15.85,"low":15.62,"close":15.62,"volume":603306,"rsi_14":56.98,"sma_20":15.68,"sma_60":15.7,"sma_120":15.28},{"date":"2026-08-06","open":15.65,"high":15.78,"low":15.65,"close":15.71,"volume":421093,"rsi_14":65.29,"sma_20":15.68,"sma_60":15.71,"sma_120":15.28},{"date":"2026-08-07","open":15.75,"high":15.83,"low":15.73,"close":15.79,"volume":514009,"rsi_14":66.48,"sma_20":15.68,"sma_60":15.71,"sma_120":15.29},{"date":"2026-08-10","open":15.78,"high":15.88,"low":15.77,"close":15.83,"volume":569243},{"date":"2026-08-11","open":15.86,"high":15.94,"low":15.8,"close":15.86,"volume":736445,"rsi_14":64.02,"sma_20":15.69,"sma_60":15.73,"sma_120":15.31},{"date":"2026-08-12","open":15.88,"high":15.91,"low":15.75,"close":15.8,"volume":838297},{"date":"2026-08-13","open":15.86,"high":15.94,"low":15.77,"close":15.93,"volume":939927,"rsi_14":79.47,"sma_20":15.73,"sma_60":15.75,"sma_120":15.33},{"date":"2026-08-14","open":16.0,"high":16.04,"low":15.85,"close":15.86,"volume":561183,"rsi_14":64.04,"sma_20":15.75,"sma_60":15.76,"sma_120":15.34},{"date":"2026-08-17","open":15.81,"high":15.9,"low":15.71,"close":15.72,"volume":945153,"rsi_14":57.61,"sma_20":15.77,"sma_60":15.77,"sma_120":15.35},{"date":"2026-08-18","open":15.68,"high":15.78,"low":15.65,"close":15.76,"volume":557712,"rsi_14":61.45,"sma_20":15.77,"sma_60":15.77,"sma_120":15.35},{"date":"2026-08-19","open":15.86,"high":15.95,"low":15.8,"close":15.9,"volume":404701,"rsi_14":58.43,"sma_20":15.79,"sma_60":15.78,"sma_120":15.36},{"date":"2026-08-20","open":15.86,"high":15.86,"low":15.73,"close":15.74,"volume":521679},{"date":"2026-08-21","open":15.82,"high":16.02,"low":15.77,"close":15.9,"volume":884177,"rsi_14":51.15,"sma_20":15.83,"sma_60":15.79,"sma_120":15.37},{"date":"2026-08-24","open":15.9,"high":15.92,"low":15.74,"close":15.77,"volume":544461},{"date":"2026-08-25","open":15.77,"high":15.9,"low":15.77,"close":15.88,"volume":331921,"rsi_14":50.3,"sma_20":15.87,"sma_60":15.78,"sma_120":15.38},{"date":"2026-08-26","open":15.85,"high":15.89,"low":15.78,"close":15.79,"volume":440761,"rsi_14":44.85,"sma_20":15.89,"sma_60":15.78,"sma_120":15.38},{"date":"2026-08-27","open":15.78,"high":15.91,"low":15.78,"close":15.89,"volume":426998,"rsi_14":45.51,"sma_20":15.91,"sma_60":15.78,"sma_120":15.39},{"date":"2026-08-28","open":15.89,"high":16.0,"low":15.83,"close":16.0,"volume":436688,"rsi_14":47.7,"sma_20":15.92,"sma_60":15.79,"sma_120":15.4},{"date":"2026-08-31","open":15.99,"high":16.02,"low":15.9,"close":15.98,"volume":598205,"rsi_14":46.11,"sma_20":15.93,"sma_60":15.79,"sma_120":15.41},{"date":"2026-09-01","open":15.9,"high":15.95,"low":15.8,"close":15.8,"volume":633762},{"date":"2026-09-02","open":15.85,"high":15.92,"low":15.82,"close":15.9,"volume":413578,"rsi_14":41.99,"sma_20":15.92,"sma_60":15.8,"sma_120":15.42},{"date":"2026-09-03","open":15.93,"high":16.05,"low":15.87,"close":16.05,"volume":442155},{"date":"2026-09-04","open":15.99,"high":16.02,"low":15.94,"close":16.0,"volume":400205,"rsi_14":59.09,"sma_20":15.92,"sma_60":15.81,"sma_120":15.44},{"date":"2026-09-08","open":15.98,"high":16.09,"low":15.95,"close":16.08,"volume":357554,"rsi_14":60.13,"sma_20":15.92,"sma_60":15.82,"sma_120":15.45},{"date":"2026-09-09","open":16.08,"high":16.13,"low":15.96,"close":15.99,"volume":568620},{"date":"2026-09-10","open":15.89,"high":16.04,"low":15.85,"close":15.91,"volume":898580,"rsi_14":55.48,"sma_20":15.9,"sma_60":15.82,"sma_120":15.48},{"date":"2026-09-11","open":15.1,"high":15.2,"low":14.4,"close":14.8,"volume":5109588,"rsi_14":27.08,"sma_20":15.84,"sma_60":15.8,"sma_120":15.48},{"date":"2026-09-14","open":14.6,"high":14.75,"low":14.43,"close":14.7,"volume":1882623,"rsi_14":27.43,"sma_20":15.78,"sma_60":15.79,"sma_120":15.48},{"date":"2026-09-15","open":14.4,"high":14.5,"low":14.15,"close":14.19,"volume":1428206},{"date":"2026-09-16","open":14.19,"high":14.32,"low":14.09,"close":14.17,"volume":1742419,"rsi_14":20.07,"sma_20":15.62,"sma_60":15.73,"sma_120":15.48},{"date":"2026-09-17","open":14.28,"high":14.42,"low":14.28,"close":14.33,"volume":1015944,"rsi_14":21.74,"sma_20":15.54,"sma_60":15.71,"sma_120":15.48},{"date":"2026-09-18","open":14.3,"high":14.4,"low":14.24,"close":14.34,"volume":1295137,"rsi_14":18.8,"sma_20":15.47,"sma_60":15.69,"sma_120":15.48},{"date":"2026-09-21","open":14.28,"high":14.32,"low":14.13,"close":14.14,"volume":1235764,"rsi_14":17.61,"sma_20":15.39,"sma_60":15.66,"sma_120":15.48},{"date":"2026-09-22","open":14.15,"high":14.2,"low":14.06,"close":14.18,"volume":1546393},{"date":"2026-09-23","open":14.2,"high":14.2,"low":13.94,"close":13.95,"volume":1202513,"rsi_14":15.6,"sma_20":15.21,"sma_60":15.6,"sma_120":15.48},{"date":"2026-09-24","open":13.91,"high":14.2,"low":13.63,"close":13.88,"volume":1832147,"rsi_14":10.51,"sma_20":15.11,"sma_60":15.57,"sma_120":15.48},{"date":"2026-09-25","open":13.88,"high":14.05,"low":13.59,"close":13.7,"volume":1617131,"rsi_14":10.07,"sma_20":15.0,"sma_60":15.53,"sma_120":15.47},{"date":"2026-09-28","open":13.35,"high":13.4,"low":13.26,"close":13.31,"volume":838034,"rsi_14":7.17,"sma_20":14.88,"sma_60":15.49,"sma_120":15.46},{"date":"2026-09-29","open":13.3,"high":13.43,"low":13.17,"close":13.41,"volume":1178174,"rsi_14":10.36,"sma_20":14.77,"sma_60":15.46,"sma_120":15.46},{"date":"2026-09-30","open":13.44,"high":13.57,"low":13.42,"close":13.44,"volume":1272693,"rsi_14":11.72,"sma_20":14.66,"sma_60":15.42,"sma_120":15.45},{"date":"2026-10-01","open":13.6,"high":13.6,"low":13.29,"close":13.34,"volume":1464305},{"date":"2026-10-02","open":13.48,"high":13.49,"low":13.33,"close":13.47,"volume":520430,"rsi_14":25.13,"sma_20":14.43,"sma_60":15.34,"sma_120":15.43},{"date":"2026-10-05","open":13.42,"high":13.45,"low":13.31,"close":13.39,"volume":770247},{"date":"2026-10-06","open":13.34,"high":13.48,"low":13.32,"close":13.45,"volume":773333,"rsi_14":35.44,"sma_20":14.19,"sma_60":15.26,"sma_120":15.41},{"date":"2026-10-07","open":13.44,"high":13.53,"low":13.4,"close":13.51,"volume":411252},{"date":"2026-10-08","open":13.48,"high":13.52,"low":13.37,"close":13.38,"volume":606147,"rsi_14":27.95,"sma_20":13.97,"sma_60":15.19,"sma_120":15.39},{"date":"2026-10-09","open":13.48,"high":13.48,"low":13.36,"close":13.46,"volume":533665,"rsi_14":36.0,"sma_20":13.92,"sma_60":15.16,"sma_120":15.38},{"date":"2026-10-12","open":13.41,"high":13.47,"low":13.35,"close":13.46,"volume":796380,"rsi_14":34.25,"sma_20":13.87,"sma_60":15.13,"sma_120":15.37},{"date":"2026-10-13","open":13.46,"high":13.46,"low":13.34,"close":13.4,"volume":528218,"rsi_14":38.76,"sma_20":13.84,"sma_60":15.1,"sma_120":15.36},{"date":"2026-10-14","open":13.38,"high":13.38,"low":13.18,"close":13.25,"volume":747517,"rsi_14":36.36,"sma_20":13.81,"sma_60":15.07,"sma_120":15.35},{"date":"2026-10-15","open":13.23,"high":13.23,"low":13.01,"close":13.14,"volume":1780670,"rsi_14":32.05,"sma_20":13.75,"sma_60":15.03,"sma_120":15.33},{"date":"2026-10-16","open":13.1,"high":13.12,"low":12.91,"close":13.02,"volume":1570148,"rsi_14":32.47,"sma_20":13.68,"sma_60":14.98,"sma_120":15.32},{"date":"2026-10-19","open":13.03,"high":13.24,"low":13.01,"close":13.14,"volume":793748,"rsi_14":33.12,"sma_20":13.63,"sma_60":14.95,"sma_120":15.3},{"date":"2026-10-20","open":13.15,"high":13.41,"low":13.14,"close":13.31,"volume":538466,"rsi_14":38.28,"sma_20":13.59,"sma_60":14.91,"sma_120":15.29},{"date":"2026-10-21","open":13.38,"high":13.4,"low":13.24,"close":13.38,"volume":434167,"rsi_14":42.77,"sma_20":13.56,"sma_60":14.88,"sma_120":15.27},{"date":"2026-10-22","open":13.24,"high":13.41,"low":13.09,"close":13.2,"volume":602085,"rsi_14":34.83,"sma_20":13.53,"sma_60":14.84,"sma_120":15.26},{"date":"2026-10-23","open":13.13,"high":13.26,"low":13.02,"close":13.18,"volume":738444,"rsi_14":35.69,"sma_20":13.5,"sma_60":14.8,"sma_120":15.24}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"BlackRock Capital Allocation Trust","phase":"above-fold","symbol_resolved":true}