{"status":"ok","report":{"price_analysis":{"current":17.24,"change_1d":-0.6,"change_7d":-4.5,"change_30d":1.9,"high_30d":18.31,"low_30d":15.86,"position_in_range":56.0,"support":16.11,"resistance":18.06},"summary":"Ke Holdings Inc(BEKE)은 Real Estate 섹터 US 시장 종목입니다, 시가총액 182.86억. 현재가 $17.26, 전일 대비 -0.5%, 30일 +1.9%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"시가총액 182.86억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":null,"eps":null,"revenue":null,"net_income":null,"operating_income":null,"roe":null,"roa":null,"profit_margin":null,"operating_margin":null,"gross_margin":null,"gross_profit":null,"total_assets":null,"total_equity":null,"total_debt":null,"debt_ratio":null,"current_ratio":null,"net_debt_to_equity":null,"market_cap":18264487000,"eps_basis":null},"technical":{"analysis":"RSI(14) 62.2로 강세 구간입니다. MACD(0.22)가 시그널선(0.20)을 상회합니다(골든크로스). 현재가가 SMA20(17)과 SMA60(17) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 16~18 (현재 위치 52%).","trend":"상승","grade":"A","comment":"상승 추세, RSI 62","rsi_14":62.241887905604756,"macd":0.2212182949577226,"macd_signal":0.19566203108554017,"sma_20":17.209000000000003,"sma_60":17.145500000000002,"bb_upper":18.331406343531615,"bb_lower":16.08659365646839,"atr_14":0.38428571428571445},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"밸류에이션 데이터 부족","metrics":[]},"growth":{"grade":"C","percentile":null,"summary":"성장성 데이터 부족","metrics":[]},"profitability":{"grade":"C","percentile":null,"summary":"수익성 데이터 부족","metrics":[]},"momentum":{"grade":"C","percentile":63,"summary":"RSI 62","metrics":[{"name":"RSI (14)","value":62.2,"unit":"","percentile":62,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":1.9,"unit":"%","percentile":56,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"investment_grade":{"valuation":{"grade":"C","reason":"밸류에이션 데이터 부족"},"growth":{"grade":"C","reason":"성장성 데이터 부족"},"profitability":{"grade":"C","reason":"수익성 데이터 부족"},"momentum":{"grade":"C","reason":"RSI 62"},"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":["이동평균선 정배열 상승 추세"],"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":["이동평균선 정배열 상승 추세"],"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":"Real Estate","industry":"REAL ESTATE SERVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"구조 점검","value":"8개 중 0개 충족"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 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":"2026-10-23T20:14:50.434788+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-22"},"technical":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":true,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":true,"reason":"reporting_currency_unverified_or_mismatch"},"fundamentals_history":[],"current_price":17.24,"change_pct":-0.63,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-08-13","close":34.7487},{"date":"2020-08-14","close":30.6279},{"date":"2020-08-17","close":35.9367},{"date":"2020-08-18","close":37.5887},{"date":"2020-08-19","close":39.3243},{"date":"2020-08-20","close":37.8208},{"date":"2020-08-21","close":38.8603},{"date":"2020-08-24","close":42.7491},{"date":"2020-08-25","close":47.5196},{"date":"2020-08-26","close":46.1924},{"date":"2020-08-27","close":43.5287},{"date":"2020-08-28","close":46.1738},{"date":"2020-08-31","close":47.6031},{"date":"2020-09-01","close":50.1183},{"date":"2020-09-02","close":45.9418},{"date":"2020-09-03","close":43.3338},{"date":"2020-09-04","close":42.1736},{"date":"2020-09-08","close":40.9021},{"date":"2020-09-09","close":42.4985},{"date":"2020-09-10","close":46.0717},{"date":"2020-09-11","close":45.0415},{"date":"2020-09-14","close":48.9211},{"date":"2020-09-15","close":50.2854},{"date":"2020-09-16","close":56.3553},{"date":"2020-09-17","close":53.4131},{"date":"2020-09-18","close":54.1742},{"date":"2020-09-21","close":49.6635},{"date":"2020-09-22","close":48.6148},{"date":"2020-09-23","close":50.0998},{"date":"2020-09-24","close":52.1787},{"date":"2020-09-25","close":52.8748},{"date":"2020-09-28","close":56.9771},{"date":"2020-09-29","close":60.9123},{"date":"2020-09-30","close":56.8936},{"date":"2020-10-01","close":57.5897},{"date":"2020-10-02","close":54.7589},{"date":"2020-10-05","close":55.687},{"date":"2020-10-06","close":59.5666},{"date":"2020-10-07","close":58.1558},{"date":"2020-10-08","close":60.1791},{"date":"2020-10-09","close":61.6734},{"date":"2020-10-12","close":59.8171},{"date":"2020-10-13","close":59.8264},{"date":"2020-10-14","close":60.6896},{"date":"2020-10-15","close":64.7083},{"date":"2020-10-16","close":66.2119},{"date":"2020-10-19","close":64.5691},{"date":"2020-10-20","close":64.4577},{"date":"2020-10-21","close":66.017},{"date":"2020-10-22","close":70.3142},{"date":"2020-10-23","close":64.9589},{"date":"2020-10-26","close":64.8197},{"date":"2020-10-27","close":65.5251},{"date":"2020-10-28","close":67.799},{"date":"2020-10-29","close":66.4346},{"date":"2020-10-30","close":64.7362},{"date":"2020-11-02","close":64.8011},{"date":"2020-11-03","close":62.0168},{"date":"2020-11-04","close":69.9058},{"date":"2020-11-05","close":67.4648},{"date":"2020-11-06","close":70.2121},{"date":"2020-11-09","close":66.8244},{"date":"2020-11-10","close":62.8335},{"date":"2020-11-11","close":64.5969},{"date":"2020-11-12","close":62.7778},{"date":"2020-11-13","close":67.3163},{"date":"2020-11-16","close":68.2723},{"date":"2020-11-17","close":62.7407},{"date":"2020-11-18","close":56.7729},{"date":"2020-11-19","close":55.0838},{"date":"2020-11-20","close":56.4295},{"date":"2020-11-23","close":58.4435},{"date":"2020-11-24","close":59.4737},{"date":"2020-11-25","close":56.1511},{"date":"2020-11-27","close":59.8264},{"date":"2020-11-30","close":60.6339},{"date":"2020-12-01","close":59.7615},{"date":"2020-12-02","close":58.1651},{"date":"2020-12-03","close":58.5827},{"date":"2020-12-04","close":57.5618},{"date":"2020-12-07","close":57.7196},{"date":"2020-12-08","close":60.8566},{"date":"2020-12-09","close":62.3695},{"date":"2020-12-10","close":63.112},{"date":"2020-12-11","close":61.3764},{"date":"2020-12-14","close":61.0887},{"date":"2020-12-15","close":59.0468},{"date":"2020-12-16","close":58.4621},{"date":"2020-12-17","close":58.3507},{"date":"2020-12-18","close":59.8264},{"date":"2020-12-21","close":62.0168},{"date":"2020-12-22","close":62.7964},{"date":"2020-12-23","close":63.0841},{"date":"2020-12-24","close":60.6432},{"date":"2020-12-28","close":57.9145},{"date":"2020-12-29","close":57.7753},{"date":"2020-12-30","close":59.2324},{"date":"2020-12-31","close":57.1163},{"date":"2021-01-04","close":53.376},{"date":"2021-01-05","close":57.302},{"date":"2021-01-06","close":57.3576},{"date":"2021-01-07","close":58.4343},{"date":"2021-01-08","close":60.5875},{"date":"2021-01-11","close":59.6686},{"date":"2021-01-12","close":61.2464},{"date":"2021-01-13","close":59.3438},{"date":"2021-01-14","close":58.0444},{"date":"2021-01-15","close":57.8959},{"date":"2021-01-19","close":58.8148},{"date":"2021-01-20","close":67.5762},{"date":"2021-01-21","close":68.1238},{"date":"2021-01-22","close":66.314},{"date":"2021-01-25","close":65.7107},{"date":"2021-01-26","close":59.1396},{"date":"2021-01-27","close":57.3948},{"date":"2021-01-28","close":55.1394},{"date":"2021-01-29","close":54.8517},{"date":"2021-02-01","close":56.5873},{"date":"2021-02-02","close":59.91},{"date":"2021-02-03","close":58.5271},{"date":"2021-02-04","close":60.309},{"date":"2021-02-05","close":58.1187},{"date":"2021-02-08","close":57.7289},{"date":"2021-02-09","close":61.4599},{"date":"2021-02-10","close":63.9937},{"date":"2021-02-11","close":65.7107},{"date":"2021-02-12","close":62.4808},{"date":"2021-02-16","close":63.112},{"date":"2021-02-17","close":61.8776},{"date":"2021-02-18","close":59.6686},{"date":"2021-02-19","close":64.402},{"date":"2021-02-22","close":71.1773},{"date":"2021-02-23","close":65.4879},{"date":"2021-02-24","close":63.3069},{"date":"2021-02-25","close":60.1977},{"date":"2021-02-26","close":59.2417},{"date":"2021-03-01","close":61.4042},{"date":"2021-03-02","close":59.7058},{"date":"2021-03-03","close":55.6313},{"date":"2021-03-04","close":48.8932},{"date":"2021-03-05","close":48.6612},{"date":"2021-03-08","close":43.6958},{"date":"2021-03-09","close":49.8863},{"date":"2021-03-10","close":49.8492},{"date":"2021-03-11","close":55.1858},{"date":"2021-03-12","close":54.7218},{"date":"2021-03-15","close":55.223},{"date":"2021-03-16","close":60.6061},{"date":"2021-03-17","close":62.1838},{"date":"2021-03-18","close":56.4202},{"date":"2021-03-19","close":59.3995},{"date":"2021-03-22","close":59.8079},{"date":"2021-03-23","close":56.2996},{"date":"2021-03-24","close":49.0139},{"date":"2021-03-25","close":52.8563},{"date":"2021-03-26","close":52.2994},{"date":"2021-03-29","close":51.3898},{"date":"2021-03-30","close":52.8934},{"date":"2021-03-31","close":52.8841},{"date":"2021-04-01","close":56.5038},{"date":"2021-04-05","close":54.629},{"date":"2021-04-06","close":55.8355},{"date":"2021-04-07","close":52.0488},{"date":"2021-04-08","close":52.0952},{"date":"2021-04-09","close":51.9282},{"date":"2021-04-12","close":49.4965},{"date":"2021-04-13","close":49.7378},{"date":"2021-04-14","close":45.8675},{"date":"2021-04-15","close":47.5567},{"date":"2021-04-16","close":47.8259},{"date":"2021-04-19","close":46.7957},{"date":"2021-04-20","close":47.8166},{"date":"2021-04-21","close":50.007},{"date":"2021-04-22","close":50.8701},{"date":"2021-04-23","close":52.3272},{"date":"2021-04-26","close":52.2808},{"date":"2021-04-27","close":51.9746},{"date":"2021-04-28","close":50.9258},{"date":"2021-04-29","close":48.8561},{"date":"2021-04-30","close":48.3085},{"date":"2021-05-03","close":47.9001},{"date":"2021-05-04","close":46.8699},{"date":"2021-05-05","close":45.9511},{"date":"2021-05-06","close":46.6472},{"date":"2021-05-07","close":47.2412},{"date":"2021-05-10","close":43.4266},{"date":"2021-05-11","close":44.7724},{"date":"2021-05-12","close":45.9696},{"date":"2021-05-13","close":43.9928},{"date":"2021-05-14","close":46.4059},{"date":"2021-05-17","close":46.3038},{"date":"2021-05-18","close":46.6472},{"date":"2021-05-19","close":46.6472},{"date":"2021-05-20","close":46.2666},{"date":"2021-05-21","close":46.5265},{"date":"2021-05-24","close":48.2714},{"date":"2021-05-25","close":46.9163},{"date":"2021-05-26","close":47.5196},{"date":"2021-05-27","close":46.8606},{"date":"2021-05-28","close":48.16},{"date":"2021-06-01","close":50.2204},{"date":"2021-06-02","close":46.2574},{"date":"2021-06-03","close":42.9254},{"date":"2021-06-04","close":43.111},{"date":"2021-06-07","close":41.3755},{"date":"2021-06-08","close":42.7212},{"date":"2021-06-09","close":44.2619},{"date":"2021-06-10","close":43.7514},{"date":"2021-06-11","close":45.1343},{"date":"2021-06-14","close":44.1227},{"date":"2021-06-15","close":44.2341},{"date":"2021-06-16","close":44.3176},{"date":"2021-06-17","close":46.6379},{"date":"2021-06-18","close":46.1645},{"date":"2021-06-21","close":45.1529},{"date":"2021-06-22","close":45.9696},{"date":"2021-06-23","close":47.3804},{"date":"2021-06-24","close":48.2714},{"date":"2021-06-25","close":47.9558},{"date":"2021-06-28","close":45.4313},{"date":"2021-06-29","close":44.7167},{"date":"2021-06-30","close":44.2526},{"date":"2021-07-01","close":43.5751},{"date":"2021-07-02","close":43.4823},{"date":"2021-07-06","close":39.0088},{"date":"2021-07-07","close":36.0388},{"date":"2021-07-08","close":36.0573},{"date":"2021-07-09","close":37.8208},{"date":"2021-07-12","close":35.0735},{"date":"2021-07-13","close":36.6885},{"date":"2021-07-14","close":36.1966},{"date":"2021-07-15","close":36.1966},{"date":"2021-07-16","close":36.0945},{"date":"2021-07-19","close":34.461},{"date":"2021-07-20","close":35.2685},{"date":"2021-07-21","close":35.0364},{"date":"2021-07-22","close":35.222},{"date":"2021-07-23","close":31.3704},{"date":"2021-07-26","close":22.6832},{"date":"2021-07-27","close":22.5161},{"date":"2021-07-28","close":24.8828},{"date":"2021-07-29","close":21.4859},{"date":"2021-07-30","close":20.4093},{"date":"2021-08-02","close":20.6042},{"date":"2021-08-03","close":19.6946},{"date":"2021-08-04","close":19.4069},{"date":"2021-08-05","close":18.386},{"date":"2021-08-06","close":17.2073},{"date":"2021-08-09","close":19.871},{"date":"2021-08-10","close":19.4533},{"date":"2021-08-11","close":18.451},{"date":"2021-08-12","close":18.2468},{"date":"2021-08-13","close":16.5205},{"date":"2021-08-16","close":16.4091},{"date":"2021-08-17","close":17.3651},{"date":"2021-08-18","close":18.5438},{"date":"2021-08-19","close":15.7873},{"date":"2021-08-20","close":14.952},{"date":"2021-08-23","close":15.3975},{"date":"2021-08-24","close":17.8384},{"date":"2021-08-25","close":17.5971},{"date":"2021-08-26","close":18.6087},{"date":"2021-08-27","close":18.451},{"date":"2021-08-30","close":17.1238},{"date":"2021-08-31","close":16.7896},{"date":"2021-09-01","close":19.045},{"date":"2021-09-02","close":19.045},{"date":"2021-09-03","close":17.6157},{"date":"2021-09-07","close":20.4186},{"date":"2021-09-08","close":19.0357},{"date":"2021-09-09","close":18.8593},{"date":"2021-09-10","close":17.6157},{"date":"2021-09-13","close":17.6528},{"date":"2021-09-14","close":16.1864},{"date":"2021-09-15","close":15.7687},{"date":"2021-09-16","close":15.0819},{"date":"2021-09-17","close":15.8522},{"date":"2021-09-20","close":14.5158},{"date":"2021-09-21","close":15.481},{"date":"2021-09-22","close":16.3349},{"date":"2021-09-23","close":16.075},{"date":"2021-09-24","close":15.3418},{"date":"2021-09-27","close":16.3534},{"date":"2021-09-28","close":16.2235},{"date":"2021-09-29","close":16.3905},{"date":"2021-09-30","close":16.9474},{"date":"2021-10-01","close":17.2815},{"date":"2021-10-04","close":16.5669},{"date":"2021-10-05","close":16.5947},{"date":"2021-10-06","close":16.5205},{"date":"2021-10-07","close":17.7734},{"date":"2021-10-08","close":18.0055},{"date":"2021-10-11","close":19.045},{"date":"2021-10-12","close":19.1192},{"date":"2021-10-13","close":20.5021},{"date":"2021-10-14","close":19.3884},{"date":"2021-10-15","close":20.4371},{"date":"2021-10-18","close":20.1958},{"date":"2021-10-19","close":20.3165},{"date":"2021-10-20","close":21.5323},{"date":"2021-10-21","close":23.2586},{"date":"2021-10-22","close":23.1844},{"date":"2021-10-25","close":22.2284},{"date":"2021-10-26","close":19.3048},{"date":"2021-10-27","close":18.8872},{"date":"2021-10-28","close":18.2375},{"date":"2021-10-29","close":16.9103},{"date":"2021-11-01","close":18.2468},{"date":"2021-11-02","close":17.3279},{"date":"2021-11-03","close":17.5878},{"date":"2021-11-04","close":17.0495},{"date":"2021-11-05","close":16.734},{"date":"2021-11-08","close":16.6319},{"date":"2021-11-09","close":18.3674},{"date":"2021-11-10","close":20.6599},{"date":"2021-11-11","close":21.6623},{"date":"2021-11-12","close":20.9847},{"date":"2021-11-15","close":21.4581},{"date":"2021-11-16","close":22.4976},{"date":"2021-11-17","close":20.7063},{"date":"2021-11-18","close":21.1332},{"date":"2021-11-19","close":22.0985},{"date":"2021-11-22","close":21.4859},{"date":"2021-11-23","close":19.7689},{"date":"2021-11-24","close":20.5856},{"date":"2021-11-26","close":19.4719},{"date":"2021-11-29","close":19.7132},{"date":"2021-11-30","close":18.5716},{"date":"2021-12-01","close":18.4138},{"date":"2021-12-02","close":17.1516},{"date":"2021-12-03","close":16.669},{"date":"2021-12-06","close":18.2375},{"date":"2021-12-07","close":18.4881},{"date":"2021-12-08","close":20.5578},{"date":"2021-12-09","close":20.8362},{"date":"2021-12-10","close":20.5207},{"date":"2021-12-13","close":17.3836},{"date":"2021-12-14","close":17.7549},{"date":"2021-12-15","close":17.3372},{"date":"2021-12-16","close":16.9938},{"date":"2021-12-17","close":17.9683},{"date":"2021-12-20","close":16.0657},{"date":"2021-12-21","close":17.9591},{"date":"2021-12-22","close":17.9591},{"date":"2021-12-23","close":17.6342},{"date":"2021-12-27","close":18.1725},{"date":"2021-12-28","close":18.3489},{"date":"2021-12-29","close":16.6597},{"date":"2021-12-30","close":18.7387},{"date":"2021-12-31","close":18.6737},{"date":"2022-01-03","close":18.3025},{"date":"2022-01-04","close":16.3349},{"date":"2022-01-05","close":15.8615},{"date":"2022-01-06","close":17.5693},{"date":"2022-01-07","close":19.3698},{"date":"2022-01-10","close":19.7132},{"date":"2022-01-11","close":21.3003},{"date":"2022-01-12","close":21.1425},{"date":"2022-01-13","close":19.574},{"date":"2022-01-14","close":19.4905},{"date":"2022-01-18","close":20.4464},{"date":"2022-01-19","close":21.0775},{"date":"2022-01-20","close":21.2168},{"date":"2022-01-21","close":20.1773},{"date":"2022-01-24","close":19.5554},{"date":"2022-01-25","close":19.0078},{"date":"2022-01-26","close":17.7642},{"date":"2022-01-27","close":17.198},{"date":"2022-01-28","close":17.5693},{"date":"2022-01-31","close":20.2237},{"date":"2022-02-01","close":20.2701},{"date":"2022-02-02","close":19.045},{"date":"2022-02-03","close":18.2561},{"date":"2022-02-04","close":18.5623},{"date":"2022-02-07","close":17.7363},{"date":"2022-02-08","close":17.8013},{"date":"2022-02-09","close":19.6018},{"date":"2022-02-10","close":20.8826},{"date":"2022-02-11","close":19.6018},{"date":"2022-02-14","close":18.4602},{"date":"2022-02-15","close":18.8129},{"date":"2022-02-16","close":19.0542},{"date":"2022-02-17","close":19.277},{"date":"2022-02-18","close":18.6737},{"date":"2022-02-22","close":18.4695},{"date":"2022-02-23","close":17.857},{"date":"2022-02-24","close":18.1725},{"date":"2022-02-25","close":17.9962},{"date":"2022-02-28","close":18.0148},{"date":"2022-03-01","close":18.8872},{"date":"2022-03-02","close":16.8175},{"date":"2022-03-03","close":16.0657},{"date":"2022-03-04","close":13.4577},{"date":"2022-03-07","close":12.7709},{"date":"2022-03-08","close":12.4553},{"date":"2022-03-09","close":13.4206},{"date":"2022-03-10","close":10.2093},{"date":"2022-03-11","close":9.3183},{"date":"2022-03-14","close":8.3531},{"date":"2022-03-15","close":8.4087},{"date":"2022-03-16","close":13.8197},{"date":"2022-03-17","close":11.9449},{"date":"2022-03-18","close":13.1329},{"date":"2022-03-21","close":11.2766},{"date":"2022-03-22","close":12.0934},{"date":"2022-03-23","close":12.5667},{"date":"2022-03-24","close":12.2419},{"date":"2022-03-25","close":11.2581},{"date":"2022-03-28","close":11.4251},{"date":"2022-03-29","close":11.8985},{"date":"2022-03-30","close":12.1676},{"date":"2022-03-31","close":11.4808},{"date":"2022-04-01","close":13.0029},{"date":"2022-04-04","close":15.249},{"date":"2022-04-05","close":14.3301},{"date":"2022-04-06","close":14.5158},{"date":"2022-04-07","close":13.4763},{"date":"2022-04-08","close":14.1259},{"date":"2022-04-11","close":13.17},{"date":"2022-04-12","close":12.9658},{"date":"2022-04-13","close":13.3556},{"date":"2022-04-14","close":13.0308},{"date":"2022-04-18","close":12.5389},{"date":"2022-04-19","close":12.6502},{"date":"2022-04-20","close":11.9449},{"date":"2022-04-21","close":11.0167},{"date":"2022-04-22","close":11.2488},{"date":"2022-04-25","close":11.453},{"date":"2022-04-26","close":11.8706},{"date":"2022-04-27","close":12.2883},{"date":"2022-04-28","close":12.3532},{"date":"2022-04-29","close":13.1607},{"date":"2022-05-02","close":13.467},{"date":"2022-05-03","close":13.4484},{"date":"2022-05-04","close":13.3742},{"date":"2022-05-05","close":12.279},{"date":"2022-05-06","close":11.388},{"date":"2022-05-09","close":10.5527},{"date":"2022-05-10","close":10.9796},{"date":"2022-05-11","close":10.6733},{"date":"2022-05-12","close":10.9518},{"date":"2022-05-13","close":11.6293},{"date":"2022-05-16","close":11.2766},{"date":"2022-05-17","close":11.4622},{"date":"2022-05-18","close":11.75},{"date":"2022-05-19","close":11.453},{"date":"2022-05-20","close":11.2024},{"date":"2022-05-23","close":11.0075},{"date":"2022-05-24","close":10.3485},{"date":"2022-05-25","close":10.3763},{"date":"2022-05-26","close":10.8868},{"date":"2022-05-27","close":10.6641},{"date":"2022-05-31","close":12.4368},{"date":"2022-06-01","close":11.7592},{"date":"2022-06-02","close":13.6433},{"date":"2022-06-03","close":13.2721},{"date":"2022-06-06","close":13.5598},{"date":"2022-06-07","close":13.9218},{"date":"2022-06-08","close":15.2768},{"date":"2022-06-09","close":14.228},{"date":"2022-06-10","close":13.4577},{"date":"2022-06-13","close":13.3742},{"date":"2022-06-14","close":14.1723},{"date":"2022-06-15","close":14.4879},{"date":"2022-06-16","close":13.8197},{"date":"2022-06-17","close":14.7385},{"date":"2022-06-21","close":15.9079},{"date":"2022-06-22","close":15.2861},{"date":"2022-06-23","close":16.2235},{"date":"2022-06-24","close":17.4672},{"date":"2022-06-27","close":16.7154},{"date":"2022-06-28","close":16.4834},{"date":"2022-06-29","close":16.4834},{"date":"2022-06-30","close":16.6597},{"date":"2022-07-01","close":16.6597},{"date":"2022-07-05","close":16.4834},{"date":"2022-07-06","close":14.822},{"date":"2022-07-07","close":15.6573},{"date":"2022-07-08","close":15.5088},{"date":"2022-07-11","close":14.0146},{"date":"2022-07-12","close":13.9774},{"date":"2022-07-13","close":13.9867},{"date":"2022-07-14","close":13.1143},{"date":"2022-07-15","close":12.9658},{"date":"2022-07-18","close":13.8661},{"date":"2022-07-19","close":14.5807},{"date":"2022-07-20","close":13.9682},{"date":"2022-07-21","close":13.3649},{"date":"2022-07-22","close":12.9565},{"date":"2022-07-25","close":13.9218},{"date":"2022-07-26","close":13.7733},{"date":"2022-07-27","close":13.8197},{"date":"2022-07-28","close":13.7454},{"date":"2022-07-29","close":13.0957},{"date":"2022-08-01","close":12.7523},{"date":"2022-08-02","close":12.8266},{"date":"2022-08-03","close":13.5505},{"date":"2022-08-04","close":13.9218},{"date":"2022-08-05","close":13.9682},{"date":"2022-08-08","close":13.2628},{"date":"2022-08-09","close":13.0215},{"date":"2022-08-10","close":13.3092},{"date":"2022-08-11","close":13.9774},{"date":"2022-08-12","close":15.2397},{"date":"2022-08-15","close":15.0262},{"date":"2022-08-16","close":14.7849},{"date":"2022-08-17","close":15.0169},{"date":"2022-08-18","close":14.8313},{"date":"2022-08-19","close":14.2744},{"date":"2022-08-22","close":14.5436},{"date":"2022-08-23","close":15.6202},{"date":"2022-08-24","close":16.1028},{"date":"2022-08-25","close":16.7061},{"date":"2022-08-26","close":16.8917},{"date":"2022-08-29","close":16.3905},{"date":"2022-08-30","close":16.5298},{"date":"2022-08-31","close":16.7432},{"date":"2022-09-01","close":16.1028},{"date":"2022-09-02","close":15.2397},{"date":"2022-09-06","close":15.6202},{"date":"2022-09-07","close":16.5205},{"date":"2022-09-08","close":16.1585},{"date":"2022-09-09","close":16.734},{"date":"2022-09-12","close":16.9845},{"date":"2022-09-13","close":16.6783},{"date":"2022-09-14","close":16.9474},{"date":"2022-09-15","close":17.1238},{"date":"2022-09-16","close":16.307},{"date":"2022-09-19","close":16.7896},{"date":"2022-09-20","close":16.7525},{"date":"2022-09-21","close":15.7223},{"date":"2022-09-22","close":15.5552},{"date":"2022-09-23","close":15.1283},{"date":"2022-09-26","close":15.3603},{"date":"2022-09-27","close":15.3975},{"date":"2022-09-28","close":15.6945},{"date":"2022-09-29","close":15.0912},{"date":"2022-09-30","close":16.2606},{"date":"2022-10-03","close":15.8894},{"date":"2022-10-04","close":16.7061},{"date":"2022-10-05","close":16.539},{"date":"2022-10-06","close":15.9172},{"date":"2022-10-07","close":15.184},{"date":"2022-10-10","close":13.7361},{"date":"2022-10-11","close":13.1236},{"date":"2022-10-12","close":13.0029},{"date":"2022-10-13","close":12.1119},{"date":"2022-10-14","close":11.3973},{"date":"2022-10-17","close":11.7685},{"date":"2022-10-18","close":11.3045},{"date":"2022-10-19","close":10.3949},{"date":"2022-10-20","close":10.7105},{"date":"2022-10-21","close":10.8126},{"date":"2022-10-24","close":9.0677},{"date":"2022-10-25","close":9.6246},{"date":"2022-10-26","close":10.2835},{"date":"2022-10-27","close":10.3114},{"date":"2022-10-28","close":9.5596},{"date":"2022-10-31","close":9.4482},{"date":"2022-11-01","close":9.8473},{"date":"2022-11-02","close":10.135},{"date":"2022-11-03","close":10.0051},{"date":"2022-11-04","close":10.8404},{"date":"2022-11-07","close":10.7012},{"date":"2022-11-08","close":10.5527},{"date":"2022-11-09","close":9.6617},{"date":"2022-11-10","close":10.5248},{"date":"2022-11-11","close":12.5574},{"date":"2022-11-14","close":12.9936},{"date":"2022-11-15","close":13.8568},{"date":"2022-11-16","close":13.7733},{"date":"2022-11-17","close":14.4229},{"date":"2022-11-18","close":13.7454},{"date":"2022-11-21","close":13.6526},{"date":"2022-11-22","close":13.0586},{"date":"2022-11-23","close":13.7825},{"date":"2022-11-25","close":13.2628},{"date":"2022-11-28","close":13.634},{"date":"2022-11-29","close":14.0239},{"date":"2022-11-30","close":15.7037},{"date":"2022-12-01","close":15.4996},{"date":"2022-12-02","close":16.3441},{"date":"2022-12-05","close":15.249},{"date":"2022-12-06","close":15.8058},{"date":"2022-12-07","close":14.8499},{"date":"2022-12-08","close":14.8035},{"date":"2022-12-09","close":14.2837},{"date":"2022-12-12","close":13.634},{"date":"2022-12-13","close":13.5691},{"date":"2022-12-14","close":13.3649},{"date":"2022-12-15","close":13.2628},{"date":"2022-12-16","close":13.4206},{"date":"2022-12-19","close":13.5598},{"date":"2022-12-20","close":13.5784},{"date":"2022-12-21","close":13.7547},{"date":"2022-12-22","close":13.8197},{"date":"2022-12-23","close":13.0772},{"date":"2022-12-27","close":13.764},{"date":"2022-12-28","close":13.2442},{"date":"2022-12-29","close":13.2257},{"date":"2022-12-30","close":12.9565},{"date":"2023-01-03","close":13.7454},{"date":"2023-01-04","close":15.0912},{"date":"2023-01-05","close":16.2606},{"date":"2023-01-06","close":16.5205},{"date":"2023-01-09","close":16.6226},{"date":"2023-01-10","close":16.8639},{"date":"2023-01-11","close":16.8639},{"date":"2023-01-12","close":17.4764},{"date":"2023-01-13","close":18.2468},{"date":"2023-01-17","close":17.9591},{"date":"2023-01-18","close":17.5785},{"date":"2023-01-19","close":17.7734},{"date":"2023-01-20","close":17.7549},{"date":"2023-01-23","close":17.4764},{"date":"2023-01-24","close":17.1145},{"date":"2023-01-25","close":17.0402},{"date":"2023-01-26","close":17.5507},{"date":"2023-01-27","close":17.4393},{"date":"2023-01-30","close":17.1145},{"date":"2023-01-31","close":17.0217},{"date":"2023-02-01","close":17.8941},{"date":"2023-02-02","close":17.7456},{"date":"2023-02-03","close":17.5693},{"date":"2023-02-06","close":16.9289},{"date":"2023-02-07","close":17.7642},{"date":"2023-02-08","close":17.5321},{"date":"2023-02-09","close":18.1261},{"date":"2023-02-10","close":17.8291},{"date":"2023-02-13","close":18.8408},{"date":"2023-02-14","close":18.4788},{"date":"2023-02-15","close":18.0055},{"date":"2023-02-16","close":18.089},{"date":"2023-02-17","close":17.263},{"date":"2023-02-21","close":17.5971},{"date":"2023-02-22","close":17.8106},{"date":"2023-02-23","close":17.495},{"date":"2023-02-24","close":16.3349},{"date":"2023-02-27","close":16.8175},{"date":"2023-02-28","close":16.9381},{"date":"2023-03-01","close":17.8198},{"date":"2023-03-02","close":18.1911},{"date":"2023-03-03","close":18.3489},{"date":"2023-03-06","close":17.6714},{"date":"2023-03-07","close":17.1238},{"date":"2023-03-08","close":16.901},{"date":"2023-03-09","close":15.6295},{"date":"2023-03-10","close":15.8244},{"date":"2023-03-13","close":16.1956},{"date":"2023-03-14","close":16.3349},{"date":"2023-03-15","close":15.9729},{"date":"2023-03-16","close":16.8082},{"date":"2023-03-17","close":17.6157},{"date":"2023-03-20","close":17.0681},{"date":"2023-03-21","close":17.4672},{"date":"2023-03-22","close":16.7061},{"date":"2023-03-23","close":17.4486},{"date":"2023-03-24","close":17.0402},{"date":"2023-03-27","close":16.3813},{"date":"2023-03-28","close":16.6783},{"date":"2023-03-29","close":16.6411},{"date":"2023-03-30","close":17.4672},{"date":"2023-03-31","close":17.4857},{"date":"2023-04-03","close":18.0704},{"date":"2023-04-04","close":17.8663},{"date":"2023-04-05","close":17.3094},{"date":"2023-04-06","close":17.5229},{"date":"2023-04-10","close":17.5136},{"date":"2023-04-11","close":16.7525},{"date":"2023-04-12","close":15.9172},{"date":"2023-04-13","close":16.307},{"date":"2023-04-14","close":15.8337},{"date":"2023-04-17","close":16.8453},{"date":"2023-04-18","close":17.0774},{"date":"2023-04-19","close":16.8453},{"date":"2023-04-20","close":16.5483},{"date":"2023-04-21","close":16.2328},{"date":"2023-04-24","close":15.2768},{"date":"2023-04-25","close":14.6735},{"date":"2023-04-26","close":14.4415},{"date":"2023-04-27","close":14.5714},{"date":"2023-04-28","close":14.5622},{"date":"2023-05-01","close":14.7385},{"date":"2023-05-02","close":14.0703},{"date":"2023-05-03","close":14.293},{"date":"2023-05-04","close":14.6735},{"date":"2023-05-05","close":14.8777},{"date":"2023-05-08","close":14.8035},{"date":"2023-05-09","close":14.7107},{"date":"2023-05-10","close":14.9241},{"date":"2023-05-11","close":15.4624},{"date":"2023-05-12","close":15.2675},{"date":"2023-05-15","close":15.8708},{"date":"2023-05-16","close":15.6388},{"date":"2023-05-17","close":15.1283},{"date":"2023-05-18","close":13.8939},{"date":"2023-05-19","close":13.7547},{"date":"2023-05-22","close":14.1538},{"date":"2023-05-23","close":14.3951},{"date":"2023-05-24","close":14.1352},{"date":"2023-05-25","close":14.0888},{"date":"2023-05-26","close":14.293},{"date":"2023-05-30","close":13.3649},{"date":"2023-05-31","close":13.2164},{"date":"2023-06-01","close":14.0239},{"date":"2023-06-02","close":14.952},{"date":"2023-06-05","close":14.7942},{"date":"2023-06-06","close":15.4903},{"date":"2023-06-07","close":15.7873},{"date":"2023-06-08","close":15.8894},{"date":"2023-06-09","close":15.4996},{"date":"2023-06-12","close":14.9241},{"date":"2023-06-13","close":15.1747},{"date":"2023-06-14","close":15.5552},{"date":"2023-06-15","close":15.8522},{"date":"2023-06-16","close":15.7594},{"date":"2023-06-20","close":14.3394},{"date":"2023-06-21","close":13.9403},{"date":"2023-06-22","close":13.996},{"date":"2023-06-23","close":13.8661},{"date":"2023-06-26","close":13.9682},{"date":"2023-06-27","close":14.2002},{"date":"2023-06-28","close":13.9125},{"date":"2023-06-29","close":13.8846},{"date":"2023-06-30","close":13.7825},{"date":"2023-07-03","close":13.9218},{"date":"2023-07-05","close":13.6248},{"date":"2023-07-06","close":13.17},{"date":"2023-07-07","close":13.2814},{"date":"2023-07-10","close":13.2257},{"date":"2023-07-11","close":13.8104},{"date":"2023-07-12","close":14.1259},{"date":"2023-07-13","close":14.8127},{"date":"2023-07-14","close":14.0239},{"date":"2023-07-17","close":13.9125},{"date":"2023-07-18","close":13.3278},{"date":"2023-07-19","close":13.8197},{"date":"2023-07-20","close":13.931},{"date":"2023-07-21","close":13.7547},{"date":"2023-07-24","close":14.7014},{"date":"2023-07-25","close":14.9891},{"date":"2023-07-26","close":16.2328},{"date":"2023-07-27","close":16.1307},{"date":"2023-07-28","close":16.6968},{"date":"2023-07-31","close":16.1678},{"date":"2023-08-01","close":16.3256},{"date":"2023-08-02","close":15.481},{"date":"2023-08-03","close":16.5112},{"date":"2023-08-04","close":16.4462},{"date":"2023-08-07","close":16.0471},{"date":"2023-08-08","close":15.546},{"date":"2023-08-09","close":15.416},{"date":"2023-08-10","close":15.4996},{"date":"2023-08-11","close":15.0912},{"date":"2023-08-14","close":15.1283},{"date":"2023-08-15","close":14.5065},{"date":"2023-08-16","close":14.4137},{"date":"2023-08-17","close":14.0424},{"date":"2023-08-18","close":13.699},{"date":"2023-08-21","close":13.3463},{"date":"2023-08-22","close":13.105},{"date":"2023-08-23","close":13.0215},{"date":"2023-08-24","close":13.3278},{"date":"2023-08-25","close":13.2906},{"date":"2023-08-28","close":13.6897},{"date":"2023-08-29","close":14.6921},{"date":"2023-08-30","close":14.5343},{"date":"2023-08-31","close":15.9636},{"date":"2023-09-01","close":17.1702},{"date":"2023-09-05","close":16.6133},{"date":"2023-09-06","close":16.6226},{"date":"2023-09-07","close":15.7409},{"date":"2023-09-08","close":15.4624},{"date":"2023-09-11","close":15.7037},{"date":"2023-09-12","close":14.9705},{"date":"2023-09-13","close":14.8963},{"date":"2023-09-14","close":15.1974},{"date":"2023-09-15","close":14.5876},{"date":"2023-09-18","close":14.7471},{"date":"2023-09-19","close":14.8222},{"date":"2023-09-20","close":15.1599},{"date":"2023-09-21","close":14.8222},{"date":"2023-09-22","close":15.3381},{"date":"2023-09-25","close":14.5689},{"date":"2023-09-26","close":14.0717},{"date":"2023-09-27","close":14.5783},{"date":"2023-09-28","close":14.5407},{"date":"2023-09-29","close":14.5595},{"date":"2023-10-02","close":14.5407},{"date":"2023-10-03","close":14.4844},{"date":"2023-10-04","close":14.3813},{"date":"2023-10-05","close":14.3062},{"date":"2023-10-06","close":14.8503},{"date":"2023-10-09","close":14.4751},{"date":"2023-10-10","close":15.3663},{"date":"2023-10-11","close":15.8541},{"date":"2023-10-12","close":15.4601},{"date":"2023-10-13","close":14.8878},{"date":"2023-10-16","close":14.9066},{"date":"2023-10-17","close":14.597},{"date":"2023-10-18","close":14.2312},{"date":"2023-10-19","close":13.931},{"date":"2023-10-20","close":13.9685},{"date":"2023-10-23","close":14.1843},{"date":"2023-10-24","close":14.7471},{"date":"2023-10-25","close":14.3531},{"date":"2023-10-26","close":14.3531},{"date":"2023-10-27","close":14.5501},{"date":"2023-10-30","close":14.4469},{"date":"2023-10-31","close":13.7996},{"date":"2023-11-01","close":13.8934},{"date":"2023-11-02","close":13.9403},{"date":"2023-11-03","close":14.3156},{"date":"2023-11-06","close":14.2312},{"date":"2023-11-07","close":13.8278},{"date":"2023-11-08","close":13.9685},{"date":"2023-11-09","close":13.6683},{"date":"2023-11-10","close":13.9216},{"date":"2023-11-13","close":13.8653},{"date":"2023-11-14","close":14.0435},{"date":"2023-11-15","close":14.8785},{"date":"2023-11-16","close":14.522},{"date":"2023-11-17","close":14.3437},{"date":"2023-11-20","close":14.8972},{"date":"2023-11-21","close":14.5407},{"date":"2023-11-22","close":14.7284},{"date":"2023-11-24","close":15.0942},{"date":"2023-11-27","close":14.8128},{"date":"2023-11-28","close":14.9723},{"date":"2023-11-29","close":14.9629},{"date":"2023-11-30","close":14.9441},{"date":"2023-12-01","close":14.7846},{"date":"2023-12-04","close":14.6721},{"date":"2023-12-05","close":14.3625},{"date":"2023-12-06","close":14.4469},{"date":"2023-12-07","close":14.128},{"date":"2023-12-08","close":14.1655},{"date":"2023-12-11","close":14.2405},{"date":"2023-12-12","close":14.4751},{"date":"2023-12-13","close":14.325},{"date":"2023-12-14","close":14.6345},{"date":"2023-12-15","close":14.719},{"date":"2023-12-18","close":14.325},{"date":"2023-12-19","close":14.7002},{"date":"2023-12-20","close":14.128},{"date":"2023-12-21","close":14.6252},{"date":"2023-12-22","close":14.6252},{"date":"2023-12-26","close":14.5689},{"date":"2023-12-27","close":14.7753},{"date":"2023-12-28","close":15.2256},{"date":"2023-12-29","close":15.2068},{"date":"2024-01-02","close":14.7471},{"date":"2024-01-03","close":14.9066},{"date":"2024-01-04","close":14.5407},{"date":"2024-01-05","close":14.2968},{"date":"2024-01-08","close":14.0435},{"date":"2024-01-09","close":13.9403},{"date":"2024-01-10","close":13.8278},{"date":"2024-01-11","close":13.8278},{"date":"2024-01-12","close":13.734},{"date":"2024-01-16","close":13.3306},{"date":"2024-01-17","close":12.9741},{"date":"2024-01-18","close":12.7958},{"date":"2024-01-19","close":12.702},{"date":"2024-01-22","close":12.5144},{"date":"2024-01-23","close":13.0679},{"date":"2024-01-24","close":13.4994},{"date":"2024-01-25","close":13.537},{"date":"2024-01-26","close":13.415},{"date":"2024-01-29","close":13.5557},{"date":"2024-01-30","close":13.1899},{"date":"2024-01-31","close":13.293},{"date":"2024-02-01","close":13.3493},{"date":"2024-02-02","close":12.9741},{"date":"2024-02-05","close":12.3362},{"date":"2024-02-06","close":12.8521},{"date":"2024-02-07","close":12.6739},{"date":"2024-02-08","close":12.5801},{"date":"2024-02-09","close":12.5519},{"date":"2024-02-12","close":12.7677},{"date":"2024-02-13","close":12.5707},{"date":"2024-02-14","close":12.9272},{"date":"2024-02-15","close":12.9647},{"date":"2024-02-16","close":13.2368},{"date":"2024-02-20","close":13.0491},{"date":"2024-02-21","close":13.2743},{"date":"2024-02-22","close":13.2274},{"date":"2024-02-23","close":13.2649},{"date":"2024-02-26","close":13.096},{"date":"2024-02-27","close":13.2368},{"date":"2024-02-28","close":12.7865},{"date":"2024-02-29","close":12.7489},{"date":"2024-03-01","close":12.4581},{"date":"2024-03-04","close":11.9985},{"date":"2024-03-05","close":11.7358},{"date":"2024-03-06","close":11.9609},{"date":"2024-03-07","close":11.8108},{"date":"2024-03-08","close":11.8296},{"date":"2024-03-11","close":12.2705},{"date":"2024-03-12","close":13.6026},{"date":"2024-03-13","close":13.4901},{"date":"2024-03-14","close":13.1523},{"date":"2024-03-15","close":13.1617},{"date":"2024-03-18","close":13.2368},{"date":"2024-03-19","close":13.293},{"date":"2024-03-20","close":13.3775},{"date":"2024-03-21","close":13.1617},{"date":"2024-03-22","close":12.7958},{"date":"2024-03-25","close":13.0867},{"date":"2024-03-26","close":13.2086},{"date":"2024-03-27","close":12.8615},{"date":"2024-03-28","close":12.8803},{"date":"2024-04-01","close":13.4431},{"date":"2024-04-02","close":13.3587},{"date":"2024-04-03","close":13.4431},{"date":"2024-04-04","close":13.473},{"date":"2024-04-05","close":13.4249},{"date":"2024-04-08","close":13.6941},{"date":"2024-04-09","close":13.8769},{"date":"2024-04-10","close":13.9826},{"date":"2024-04-11","close":13.6364},{"date":"2024-04-12","close":12.6555},{"date":"2024-04-15","close":12.4536},{"date":"2024-04-16","close":12.4055},{"date":"2024-04-17","close":12.3863},{"date":"2024-04-18","close":12.2613},{"date":"2024-04-19","close":12.0978},{"date":"2024-04-22","close":12.569},{"date":"2024-04-23","close":13.0883},{"date":"2024-04-24","close":13.2037},{"date":"2024-04-25","close":13.2806},{"date":"2024-04-26","close":14.2615},{"date":"2024-04-29","close":14.7616},{"date":"2024-04-30","close":14.5404},{"date":"2024-05-01","close":14.3769},{"date":"2024-05-02","close":16.1945},{"date":"2024-05-03","close":16.8003},{"date":"2024-05-06","close":16.3483},{"date":"2024-05-07","close":16.1175},{"date":"2024-05-08","close":15.8387},{"date":"2024-05-09","close":16.281},{"date":"2024-05-10","close":16.4445},{"date":"2024-05-13","close":17.06},{"date":"2024-05-14","close":17.1561},{"date":"2024-05-15","close":17.4639},{"date":"2024-05-16","close":18.4063},{"date":"2024-05-17","close":18.7237},{"date":"2024-05-20","close":18.3198},{"date":"2024-05-21","close":18.1851},{"date":"2024-05-22","close":18.1467},{"date":"2024-05-23","close":16.3387},{"date":"2024-05-24","close":16.0214},{"date":"2024-05-28","close":16.3195},{"date":"2024-05-29","close":16.2329},{"date":"2024-05-30","close":16.4541},{"date":"2024-05-31","close":16.3195},{"date":"2024-06-03","close":16.3195},{"date":"2024-06-04","close":15.8194},{"date":"2024-06-05","close":15.5021},{"date":"2024-06-06","close":15.5982},{"date":"2024-06-07","close":15.3097},{"date":"2024-06-10","close":15.3097},{"date":"2024-06-11","close":15.0693},{"date":"2024-06-12","close":15.3578},{"date":"2024-06-13","close":15.2136},{"date":"2024-06-14","close":15.1078},{"date":"2024-06-17","close":14.7808},{"date":"2024-06-18","close":14.9443},{"date":"2024-06-20","close":14.9828},{"date":"2024-06-21","close":14.8962},{"date":"2024-06-24","close":14.7712},{"date":"2024-06-25","close":14.6847},{"date":"2024-06-26","close":14.5885},{"date":"2024-06-27","close":14.05},{"date":"2024-06-28","close":13.6076},{"date":"2024-07-01","close":14.2134},{"date":"2024-07-02","close":14.4731},{"date":"2024-07-03","close":15.204},{"date":"2024-07-05","close":14.752},{"date":"2024-07-08","close":14.1654},{"date":"2024-07-09","close":14.5789},{"date":"2024-07-10","close":14.8962},{"date":"2024-07-11","close":14.7327},{"date":"2024-07-12","close":15.0309},{"date":"2024-07-15","close":14.1846},{"date":"2024-07-16","close":14.2327},{"date":"2024-07-17","close":13.8288},{"date":"2024-07-18","close":13.7518},{"date":"2024-07-19","close":13.5787},{"date":"2024-07-22","close":13.7711},{"date":"2024-07-23","close":13.2999},{"date":"2024-07-24","close":13.1171},{"date":"2024-07-25","close":13.0017},{"date":"2024-07-26","close":13.2614},{"date":"2024-07-29","close":13.396},{"date":"2024-07-30","close":12.9921},{"date":"2024-07-31","close":13.3191},{"date":"2024-08-01","close":12.8863},{"date":"2024-08-02","close":12.7806},{"date":"2024-08-05","close":13.021},{"date":"2024-08-06","close":13.0883},{"date":"2024-08-07","close":12.7229},{"date":"2024-08-08","close":13.4633},{"date":"2024-08-09","close":13.4922},{"date":"2024-08-12","close":14.2327},{"date":"2024-08-13","close":14.1942},{"date":"2024-08-14","close":14.3769},{"date":"2024-08-15","close":14.5885},{"date":"2024-08-16","close":14.3096},{"date":"2024-08-19","close":14.6462},{"date":"2024-08-20","close":14.05},{"date":"2024-08-21","close":14.2038},{"date":"2024-08-22","close":14.3096},{"date":"2024-08-23","close":14.5212},{"date":"2024-08-26","close":14.2808},{"date":"2024-08-27","close":13.973},{"date":"2024-08-28","close":13.3576},{"date":"2024-08-29","close":13.8865},{"date":"2024-08-30","close":14.2711},{"date":"2024-09-03","close":14.1077},{"date":"2024-09-04","close":14.1557},{"date":"2024-09-05","close":14.2711},{"date":"2024-09-06","close":14.05},{"date":"2024-09-09","close":13.9634},{"date":"2024-09-10","close":13.6557},{"date":"2024-09-11","close":13.5691},{"date":"2024-09-12","close":13.0691},{"date":"2024-09-13","close":12.8767},{"date":"2024-09-16","close":12.8479},{"date":"2024-09-17","close":13.2518},{"date":"2024-09-18","close":13.5018},{"date":"2024-09-19","close":14.6366},{"date":"2024-09-20","close":13.8192},{"date":"2024-09-23","close":14.8578},{"date":"2024-09-24","close":16.281},{"date":"2024-09-25","close":15.7233},{"date":"2024-09-26","close":18.9352},{"date":"2024-09-27","close":19.2333},{"date":"2024-09-30","close":19.1468},{"date":"2024-10-01","close":22.4838},{"date":"2024-10-02","close":23.6282},{"date":"2024-10-03","close":24.7245},{"date":"2024-10-04","close":24.811},{"date":"2024-10-07","close":23.3589},{"date":"2024-10-08","close":21.4067},{"date":"2024-10-09","close":20.7816},{"date":"2024-10-10","close":20.7335},{"date":"2024-10-11","close":21.551},{"date":"2024-10-14","close":21.4548},{"date":"2024-10-15","close":20.1469},{"date":"2024-10-16","close":21.0894},{"date":"2024-10-17","close":18.7237},{"date":"2024-10-18","close":20.2912},{"date":"2024-10-21","close":19.743},{"date":"2024-10-22","close":20.0411},{"date":"2024-10-23","close":19.8584},{"date":"2024-10-24","close":19.6469},{"date":"2024-10-25","close":19.9834},{"date":"2024-10-28","close":21.2336},{"date":"2024-10-29","close":21.3105},{"date":"2024-10-30","close":21.3202},{"date":"2024-10-31","close":21.0894},{"date":"2024-11-01","close":21.2432},{"date":"2024-11-04","close":21.3202},{"date":"2024-11-05","close":21.7337},{"date":"2024-11-06","close":21.6279},{"date":"2024-11-07","close":22.5992},{"date":"2024-11-08","close":20.1854},{"date":"2024-11-11","close":20.4066},{"date":"2024-11-12","close":19.618},{"date":"2024-11-13","close":19.2141},{"date":"2024-11-14","close":18.6179},{"date":"2024-11-15","close":18.7717},{"date":"2024-11-18","close":19.7623},{"date":"2024-11-19","close":19.8392},{"date":"2024-11-20","close":19.4545},{"date":"2024-11-21","close":19.2141},{"date":"2024-11-22","close":18.6563},{"date":"2024-11-25","close":17.6947},{"date":"2024-11-26","close":18.0024},{"date":"2024-11-27","close":18.2813},{"date":"2024-11-29","close":18.1274},{"date":"2024-12-02","close":18.5698},{"date":"2024-12-03","close":18.5409},{"date":"2024-12-04","close":18.1851},{"date":"2024-12-05","close":18.0986},{"date":"2024-12-06","close":18.0986},{"date":"2024-12-09","close":20.2142},{"date":"2024-12-10","close":19.5603},{"date":"2024-12-11","close":19.7238},{"date":"2024-12-12","close":19.3199},{"date":"2024-12-13","close":18.6756},{"date":"2024-12-16","close":18.1274},{"date":"2024-12-17","close":18.2813},{"date":"2024-12-18","close":17.8678},{"date":"2024-12-19","close":17.56},{"date":"2024-12-20","close":17.6754},{"date":"2024-12-23","close":17.7043},{"date":"2024-12-24","close":17.7716},{"date":"2024-12-26","close":17.8101},{"date":"2024-12-27","close":17.7812},{"date":"2024-12-30","close":17.7235},{"date":"2024-12-31","close":17.7139},{"date":"2025-01-02","close":17.1754},{"date":"2025-01-03","close":17.3389},{"date":"2025-01-06","close":17.06},{"date":"2025-01-07","close":16.3387},{"date":"2025-01-08","close":15.9829},{"date":"2025-01-10","close":15.7713},{"date":"2025-01-13","close":15.7521},{"date":"2025-01-14","close":15.9348},{"date":"2025-01-15","close":16.031},{"date":"2025-01-16","close":16.0502},{"date":"2025-01-17","close":16.4445},{"date":"2025-01-21","close":16.2522},{"date":"2025-01-22","close":16.2233},{"date":"2025-01-23","close":15.9444},{"date":"2025-01-24","close":16.4541},{"date":"2025-01-27","close":16.8484},{"date":"2025-01-28","close":16.4926},{"date":"2025-01-29","close":16.6945},{"date":"2025-01-30","close":17.6177},{"date":"2025-01-31","close":16.7619},{"date":"2025-02-03","close":15.8675},{"date":"2025-02-04","close":16.7138},{"date":"2025-02-05","close":16.5407},{"date":"2025-02-06","close":17.1754},{"date":"2025-02-07","close":17.2331},{"date":"2025-02-10","close":18.2813},{"date":"2025-02-11","close":18.7237},{"date":"2025-02-12","close":19.7334},{"date":"2025-02-13","close":19.6084},{"date":"2025-02-14","close":19.7142},{"date":"2025-02-18","close":18.8583},{"date":"2025-02-19","close":19.2526},{"date":"2025-02-20","close":19.4449},{"date":"2025-02-21","close":20.0988},{"date":"2025-02-24","close":19.5988},{"date":"2025-02-25","close":20.4354},{"date":"2025-02-26","close":21.9933},{"date":"2025-02-27","close":22.0222},{"date":"2025-02-28","close":21.4163},{"date":"2025-03-03","close":21.2625},{"date":"2025-03-04","close":21.4644},{"date":"2025-03-05","close":23.4454},{"date":"2025-03-06","close":23.5224},{"date":"2025-03-07","close":23.33},{"date":"2025-03-10","close":21.6087},{"date":"2025-03-11","close":22.5222},{"date":"2025-03-12","close":21.599},{"date":"2025-03-13","close":21.5798},{"date":"2025-03-14","close":23.4551},{"date":"2025-03-17","close":24.1282},{"date":"2025-03-18","close":22.378},{"date":"2025-03-19","close":21.5894},{"date":"2025-03-20","close":20.7239},{"date":"2025-03-21","close":19.8488},{"date":"2025-03-24","close":19.8488},{"date":"2025-03-25","close":19.5988},{"date":"2025-03-26","close":19.8969},{"date":"2025-03-27","close":20.3777},{"date":"2025-03-28","close":19.8007},{"date":"2025-03-31","close":19.3199},{"date":"2025-04-01","close":19.5892},{"date":"2025-04-02","close":19.6469},{"date":"2025-04-03","close":20.1758},{"date":"2025-04-04","close":18.8102},{"date":"2025-04-07","close":17.5889},{"date":"2025-04-08","close":16.858},{"date":"2025-04-09","close":18.0068},{"date":"2025-04-10","close":17.7515},{"date":"2025-04-11","close":18.1049},{"date":"2025-04-14","close":18.9493},{"date":"2025-04-15","close":18.9886},{"date":"2025-04-16","close":19.0082},{"date":"2025-04-17","close":18.6842},{"date":"2025-04-21","close":19.1359},{"date":"2025-04-22","close":19.8722},{"date":"2025-04-23","close":20.7166},{"date":"2025-04-24","close":21.6788},{"date":"2025-04-25","close":21.0112},{"date":"2025-04-28","close":20.7363},{"date":"2025-04-29","close":20.3533},{"date":"2025-04-30","close":19.9312},{"date":"2025-05-01","close":20.157},{"date":"2025-05-02","close":20.4123},{"date":"2025-05-05","close":20.4515},{"date":"2025-05-06","close":20.1766},{"date":"2025-05-07","close":19.2341},{"date":"2025-05-08","close":18.969},{"date":"2025-05-09","close":18.9493},{"date":"2025-05-12","close":19.4795},{"date":"2025-05-13","close":19.6366},{"date":"2025-05-14","close":19.8624},{"date":"2025-05-15","close":18.8119},{"date":"2025-05-16","close":18.8806},{"date":"2025-05-19","close":18.7039},{"date":"2025-05-20","close":18.2719},{"date":"2025-05-21","close":18.0264},{"date":"2025-05-22","close":17.9871},{"date":"2025-05-23","close":18.0951},{"date":"2025-05-27","close":18.0068},{"date":"2025-05-28","close":18.0755},{"date":"2025-05-29","close":18.2915},{"date":"2025-05-30","close":18.1246},{"date":"2025-06-02","close":17.6729},{"date":"2025-06-03","close":18.0264},{"date":"2025-06-04","close":18.3406},{"date":"2025-06-05","close":18.4388},{"date":"2025-06-06","close":18.4486},{"date":"2025-06-09","close":18.4977},{"date":"2025-06-10","close":18.9297},{"date":"2025-06-11","close":18.6842},{"date":"2025-06-12","close":18.645},{"date":"2025-06-13","close":18.1344},{"date":"2025-06-16","close":18.8413},{"date":"2025-06-17","close":18.5762},{"date":"2025-06-18","close":17.8006},{"date":"2025-06-20","close":17.6729},{"date":"2025-06-23","close":17.7613},{"date":"2025-06-24","close":18.1148},{"date":"2025-06-25","close":17.9969},{"date":"2025-06-26","close":18.1049},{"date":"2025-06-27","close":18.2031},{"date":"2025-06-30","close":17.4177},{"date":"2025-07-01","close":17.4373},{"date":"2025-07-02","close":17.3293},{"date":"2025-07-03","close":17.3489},{"date":"2025-07-07","close":17.722},{"date":"2025-07-08","close":17.722},{"date":"2025-07-09","close":17.9282},{"date":"2025-07-10","close":19.0966},{"date":"2025-07-11","close":18.1442},{"date":"2025-07-14","close":18.6842},{"date":"2025-07-15","close":18.6351},{"date":"2025-07-16","close":18.3406},{"date":"2025-07-17","close":18.5173},{"date":"2025-07-18","close":18.4486},{"date":"2025-07-21","close":18.694},{"date":"2025-07-22","close":18.9788},{"date":"2025-07-23","close":19.2242},{"date":"2025-07-24","close":19.3911},{"date":"2025-07-25","close":19.1555},{"date":"2025-07-28","close":19.0475},{"date":"2025-07-29","close":18.5959},{"date":"2025-07-30","close":18.2522},{"date":"2025-07-31","close":18.0853},{"date":"2025-08-01","close":17.8693},{"date":"2025-08-04","close":17.5453},{"date":"2025-08-05","close":17.2409},{"date":"2025-08-06","close":17.2017},{"date":"2025-08-07","close":17.2802},{"date":"2025-08-08","close":17.2409},{"date":"2025-08-11","close":17.398},{"date":"2025-08-12","close":17.5944},{"date":"2025-08-13","close":18.046},{"date":"2025-08-14","close":18.0559},{"date":"2025-08-15","close":17.9969},{"date":"2025-08-18","close":17.722},{"date":"2025-08-19","close":17.6729},{"date":"2025-08-20","close":18.0362},{"date":"2025-08-21","close":17.9969},{"date":"2025-08-22","close":18.1933},{"date":"2025-08-25","close":18.478},{"date":"2025-08-26","close":18.2424},{"date":"2025-08-27","close":17.4668},{"date":"2025-08-28","close":17.1918},{"date":"2025-08-29","close":17.2606},{"date":"2025-09-02","close":18.1049},{"date":"2025-09-03","close":18.1246},{"date":"2025-09-04","close":18.2228},{"date":"2025-09-05","close":18.645},{"date":"2025-09-08","close":18.8708},{"date":"2025-09-09","close":19.5482},{"date":"2025-09-10","close":19.5482},{"date":"2025-09-11","close":19.7937},{"date":"2025-09-12","close":19.7053},{"date":"2025-09-15","close":19.3322},{"date":"2025-09-16","close":19.6268},{"date":"2025-09-17","close":19.9901},{"date":"2025-09-18","close":19.7053},{"date":"2025-09-19","close":19.3813},{"date":"2025-09-22","close":18.9886},{"date":"2025-09-23","close":18.3897},{"date":"2025-09-24","close":18.8708},{"date":"2025-09-25","close":18.9984},{"date":"2025-09-26","close":19.0966},{"date":"2025-09-29","close":19.8428},{"date":"2025-09-30","close":18.6548},{"date":"2025-10-01","close":18.9493},{"date":"2025-10-02","close":18.6057},{"date":"2025-10-03","close":18.3602},{"date":"2025-10-06","close":18.6253},{"date":"2025-10-07","close":18.046},{"date":"2025-10-08","close":18.1639},{"date":"2025-10-09","close":18.0264},{"date":"2025-10-10","close":17.3293},{"date":"2025-10-13","close":17.6828},{"date":"2025-10-14","close":17.8791},{"date":"2025-10-15","close":17.9969},{"date":"2025-10-16","close":17.9479},{"date":"2025-10-17","close":17.938},{"date":"2025-10-20","close":18.3995},{"date":"2025-10-21","close":18.154},{"date":"2025-10-22","close":18.1148},{"date":"2025-10-23","close":18.0853},{"date":"2025-10-24","close":17.5257},{"date":"2025-10-27","close":17.6631},{"date":"2025-10-28","close":17.6239},{"date":"2025-10-29","close":17.4373},{"date":"2025-10-30","close":16.8875},{"date":"2025-10-31","close":16.7402},{"date":"2025-11-03","close":16.5438},{"date":"2025-11-04","close":15.9253},{"date":"2025-11-05","close":15.5718},{"date":"2025-11-06","close":15.5129},{"date":"2025-11-07","close":15.3166},{"date":"2025-11-10","close":15.8369},{"date":"2025-11-11","close":16.1118},{"date":"2025-11-12","close":16.3769},{"date":"2025-11-13","close":16.4457},{"date":"2025-11-14","close":16.5438},{"date":"2025-11-17","close":16.3671},{"date":"2025-11-18","close":16.3278},{"date":"2025-11-19","close":16.4947},{"date":"2025-11-20","close":16.7108},{"date":"2025-11-21","close":17.182},{"date":"2025-11-24","close":17.0053},{"date":"2025-11-25","close":17.0937},{"date":"2025-11-26","close":16.8973},{"date":"2025-11-28","close":16.9169},{"date":"2025-12-01","close":16.3475},{"date":"2025-12-02","close":16.426},{"date":"2025-12-03","close":16.3278},{"date":"2025-12-04","close":16.4947},{"date":"2025-12-05","close":16.8678},{"date":"2025-12-08","close":16.7697},{"date":"2025-12-09","close":16.1217},{"date":"2025-12-10","close":16.7108},{"date":"2025-12-11","close":17.2017},{"date":"2025-12-12","close":16.966},{"date":"2025-12-15","close":16.2984},{"date":"2025-12-16","close":16.1707},{"date":"2025-12-17","close":16.0726},{"date":"2025-12-18","close":15.8369},{"date":"2025-12-19","close":15.7093},{"date":"2025-12-22","close":15.8467},{"date":"2025-12-23","close":15.6602},{"date":"2025-12-24","close":15.7486},{"date":"2025-12-26","close":15.9253},{"date":"2025-12-29","close":15.8173},{"date":"2025-12-30","close":15.5522},{"date":"2025-12-31","close":15.4736},{"date":"2026-01-02","close":15.7682},{"date":"2026-01-05","close":16.7991},{"date":"2026-01-06","close":17.0642},{"date":"2026-01-07","close":16.5144},{"date":"2026-01-08","close":17.0053},{"date":"2026-01-09","close":16.7304},{"date":"2026-01-12","close":17.3391},{"date":"2026-01-13","close":16.7304},{"date":"2026-01-14","close":17.0053},{"date":"2026-01-15","close":17.2311},{"date":"2026-01-16","close":17.1133},{"date":"2026-01-20","close":17.29},{"date":"2026-01-21","close":17.8399},{"date":"2026-01-22","close":17.8693},{"date":"2026-01-23","close":17.8889},{"date":"2026-01-26","close":17.83},{"date":"2026-01-27","close":17.6337},{"date":"2026-01-28","close":18.3602},{"date":"2026-01-29","close":18.9886},{"date":"2026-01-30","close":18.3799},{"date":"2026-02-02","close":18.0657},{"date":"2026-02-03","close":17.6729},{"date":"2026-02-04","close":17.9871},{"date":"2026-02-05","close":18.0853},{"date":"2026-02-06","close":18.37},{"date":"2026-02-09","close":18.3504},{"date":"2026-02-10","close":18.1442},{"date":"2026-02-11","close":18.4977},{"date":"2026-02-12","close":17.4078},{"date":"2026-02-13","close":17.2311},{"date":"2026-02-17","close":16.8678},{"date":"2026-02-18","close":16.9071},{"date":"2026-02-19","close":16.8089},{"date":"2026-02-20","close":16.9562},{"date":"2026-02-23","close":16.5831},{"date":"2026-02-24","close":16.7893},{"date":"2026-02-25","close":17.2998},{"date":"2026-02-26","close":16.3278},{"date":"2026-02-27","close":16.1511},{"date":"2026-03-02","close":16.5242},{"date":"2026-03-03","close":16.2787},{"date":"2026-03-04","close":16.7402},{"date":"2026-03-05","close":16.0038},{"date":"2026-03-06","close":16.3671},{"date":"2026-03-09","close":16.318},{"date":"2026-03-10","close":16.426},{"date":"2026-03-11","close":16.7206},{"date":"2026-03-12","close":16.1511},{"date":"2026-03-13","close":16.426},{"date":"2026-03-16","close":16.5929},{"date":"2026-03-17","close":16.7009},{"date":"2026-03-18","close":16.2395},{"date":"2026-03-19","close":15.8467},{"date":"2026-03-20","close":15.5915},{"date":"2026-03-23","close":15.1398},{"date":"2026-03-24","close":15.1595},{"date":"2026-03-25","close":15.4344},{"date":"2026-03-26","close":15.0416},{"date":"2026-03-27","close":15.0416},{"date":"2026-03-30","close":14.7373},{"date":"2026-03-31","close":14.698},{"date":"2026-04-01","close":14.5704},{"date":"2026-04-02","close":14.5409},{"date":"2026-04-06","close":14.8158},{"date":"2026-04-07","close":14.914},{"date":"2026-04-08","close":15.63},{"date":"2026-04-09","close":15.61},{"date":"2026-04-10","close":15.84},{"date":"2026-04-13","close":15.81},{"date":"2026-04-14","close":16.5},{"date":"2026-04-15","close":16.24},{"date":"2026-04-16","close":16.16},{"date":"2026-04-17","close":16.24},{"date":"2026-04-20","close":16.44},{"date":"2026-04-21","close":16.14},{"date":"2026-04-22","close":15.99},{"date":"2026-04-23","close":15.8},{"date":"2026-04-24","close":16.18},{"date":"2026-04-27","close":16.03},{"date":"2026-04-28","close":15.79},{"date":"2026-04-29","close":16.0},{"date":"2026-04-30","close":17.13},{"date":"2026-05-01","close":17.06},{"date":"2026-05-04","close":17.46},{"date":"2026-05-05","close":18.13},{"date":"2026-05-06","close":18.79},{"date":"2026-05-07","close":18.41},{"date":"2026-05-08","close":18.87},{"date":"2026-05-11","close":19.19},{"date":"2026-05-12","close":18.52},{"date":"2026-05-13","close":19.59},{"date":"2026-05-14","close":18.86},{"date":"2026-05-15","close":18.17},{"date":"2026-05-18","close":17.8},{"date":"2026-05-19","close":18.72},{"date":"2026-05-20","close":18.07},{"date":"2026-05-21","close":16.89},{"date":"2026-05-22","close":16.4},{"date":"2026-05-26","close":16.5},{"date":"2026-05-27","close":16.62},{"date":"2026-05-28","close":16.36},{"date":"2026-05-29","close":16.6},{"date":"2026-06-01","close":17.18},{"date":"2026-06-02","close":17.23},{"date":"2026-06-03","close":16.91},{"date":"2026-06-04","close":16.62},{"date":"2026-06-05","close":16.08},{"date":"2026-06-08","close":16.16},{"date":"2026-06-09","close":15.97},{"date":"2026-06-10","close":16.0},{"date":"2026-06-11","close":16.4},{"date":"2026-06-12","close":16.89},{"date":"2026-06-15","close":16.57},{"date":"2026-06-16","close":16.12},{"date":"2026-06-17","close":15.52},{"date":"2026-06-18","close":14.91},{"date":"2026-06-22","close":15.0},{"date":"2026-06-23","close":14.91},{"date":"2026-06-24","close":14.8},{"date":"2026-06-25","close":14.3},{"date":"2026-06-26","close":14.26},{"date":"2026-06-29","close":14.55},{"date":"2026-06-30","close":14.53},{"date":"2026-07-01","close":15.05},{"date":"2026-07-02","close":15.09},{"date":"2026-07-06","close":15.02},{"date":"2026-07-07","close":14.86},{"date":"2026-07-08","close":15.24},{"date":"2026-07-09","close":15.25},{"date":"2026-07-10","close":15.57},{"date":"2026-07-13","close":16.07},{"date":"2026-07-14","close":16.1},{"date":"2026-07-15","close":17.03},{"date":"2026-07-16","close":17.46},{"date":"2026-07-17","close":17.4},{"date":"2026-07-20","close":16.97},{"date":"2026-07-21","close":16.57},{"date":"2026-07-22","close":16.06},{"date":"2026-07-23","close":16.08},{"date":"2026-07-24","close":15.89},{"date":"2026-07-27","close":16.39},{"date":"2026-07-28","close":16.65},{"date":"2026-07-29","close":16.67},{"date":"2026-07-30","close":16.99},{"date":"2026-07-31","close":16.95},{"date":"2026-08-03","close":17.29},{"date":"2026-08-04","close":17.14},{"date":"2026-08-05","close":16.89},{"date":"2026-08-06","close":16.92},{"date":"2026-08-07","close":17.04},{"date":"2026-08-10","close":17.65},{"date":"2026-08-11","close":16.96},{"date":"2026-08-12","close":17.42},{"date":"2026-08-13","close":16.96},{"date":"2026-08-14","close":17.01},{"date":"2026-08-17","close":16.85},{"date":"2026-08-18","close":16.87},{"date":"2026-08-19","close":17.38},{"date":"2026-08-20","close":16.99},{"date":"2026-08-21","close":17.75},{"date":"2026-08-24","close":17.71},{"date":"2026-08-25","close":18.01},{"date":"2026-08-26","close":17.87},{"date":"2026-08-27","close":17.73},{"date":"2026-08-28","close":18.32},{"date":"2026-08-31","close":17.19},{"date":"2026-09-01","close":17.74},{"date":"2026-09-02","close":17.94},{"date":"2026-09-03","close":17.91},{"date":"2026-09-04","close":17.92},{"date":"2026-09-08","close":17.27},{"date":"2026-09-09","close":16.87},{"date":"2026-09-10","close":16.69},{"date":"2026-09-11","close":16.93},{"date":"2026-09-14","close":16.7},{"date":"2026-09-15","close":16.21},{"date":"2026-09-16","close":15.97},{"date":"2026-09-17","close":16.0},{"date":"2026-09-18","close":16.28},{"date":"2026-09-21","close":16.57},{"date":"2026-09-22","close":16.38},{"date":"2026-09-23","close":16.59},{"date":"2026-09-24","close":16.69},{"date":"2026-09-25","close":16.33},{"date":"2026-09-28","close":16.95},{"date":"2026-09-29","close":16.6},{"date":"2026-09-30","close":16.85},{"date":"2026-10-01","close":16.64},{"date":"2026-10-02","close":16.43},{"date":"2026-10-05","close":16.5},{"date":"2026-10-06","close":16.76},{"date":"2026-10-07","close":16.92},{"date":"2026-10-08","close":17.09},{"date":"2026-10-09","close":17.84},{"date":"2026-10-12","close":17.68},{"date":"2026-10-13","close":17.59},{"date":"2026-10-14","close":17.52},{"date":"2026-10-15","close":17.83},{"date":"2026-10-16","close":18.07},{"date":"2026-10-19","close":17.91},{"date":"2026-10-20","close":18.06},{"date":"2026-10-21","close":17.35},{"date":"2026-10-22","close":17.26}],"chart_data":[{"date":"2024-10-23","open":20.11,"high":20.35,"low":19.72,"close":19.86,"volume":4147126,"rsi_14":30.2,"sma_20":21.95,"sma_60":16.96,"sma_120":16.45},{"date":"2024-10-24","open":19.71,"high":19.83,"low":19.41,"close":19.65,"volume":7579494,"rsi_14":29.2,"sma_20":21.99,"sma_60":17.07,"sma_120":16.47},{"date":"2024-10-25","open":20.1,"high":20.32,"low":19.66,"close":19.98,"volume":6164703,"rsi_14":35.06,"sma_20":22.02,"sma_60":17.2,"sma_120":16.5},{"date":"2024-10-28","open":20.38,"high":21.45,"low":20.34,"close":21.23,"volume":13272512,"rsi_14":49.18,"sma_20":22.13,"sma_60":17.34,"sma_120":16.55},{"date":"2024-10-29","open":21.66,"high":22.29,"low":21.24,"close":21.31,"volume":14279235,"rsi_14":52.63,"sma_20":22.07,"sma_60":17.49,"sma_120":16.6},{"date":"2024-10-30","open":20.95,"high":21.74,"low":20.88,"close":21.32,"volume":7400854,"rsi_14":52.93,"sma_20":21.95,"sma_60":17.63,"sma_120":16.64},{"date":"2024-10-31","open":21.53,"high":22.03,"low":20.99,"close":21.09,"volume":8931327,"rsi_14":47.55,"sma_20":21.76,"sma_60":17.77,"sma_120":16.68},{"date":"2024-11-01","open":21.25,"high":21.66,"low":21.09,"close":21.24,"volume":8327015,"rsi_14":48.88,"sma_20":21.58,"sma_60":17.91,"sma_120":16.72},{"date":"2024-11-04","open":21.28,"high":21.73,"low":21.13,"close":21.32,"volume":6815025,"rsi_14":57.11,"sma_20":21.47,"sma_60":18.04,"sma_120":16.75},{"date":"2024-11-05","open":21.67,"high":21.88,"low":21.38,"close":21.73,"volume":4489280,"rsi_14":54.17,"sma_20":21.49,"sma_60":18.17,"sma_120":16.79},{"date":"2024-11-06","open":21.24,"high":21.75,"low":20.88,"close":21.63,"volume":7702065,"rsi_14":76.58,"sma_20":21.53,"sma_60":18.3,"sma_120":16.82},{"date":"2024-11-07","open":22.9,"high":23.63,"low":22.37,"close":22.6,"volume":11713024,"rsi_14":73.72,"sma_20":21.63,"sma_60":18.45,"sma_120":16.85},{"date":"2024-11-08","open":21.41,"high":21.46,"low":19.95,"close":20.19,"volume":15040059,"rsi_14":53.29,"sma_20":21.56,"sma_60":18.54,"sma_120":16.87},{"date":"2024-11-11","open":20.41,"high":20.85,"low":20.08,"close":20.41,"volume":8088291,"rsi_14":52.75,"sma_20":21.5,"sma_60":18.65,"sma_120":16.89},{"date":"2024-11-12","open":19.78,"high":20.33,"low":19.49,"close":19.62,"volume":9088680,"rsi_14":48.34,"sma_20":21.48,"sma_60":18.73,"sma_120":16.9},{"date":"2024-11-13","open":20.22,"high":20.28,"low":19.14,"close":19.21,"volume":9154533,"rsi_14":47.1,"sma_20":21.38,"sma_60":18.82,"sma_120":16.92},{"date":"2024-11-14","open":18.6,"high":18.82,"low":18.35,"close":18.62,"volume":8241631,"rsi_14":41.15,"sma_20":21.37,"sma_60":18.9,"sma_120":16.95},{"date":"2024-11-15","open":18.9,"high":19.14,"low":18.68,"close":18.77,"volume":7431504,"rsi_14":31.4,"sma_20":21.29,"sma_60":18.98,"sma_120":16.97},{"date":"2024-11-18","open":19.13,"high":19.81,"low":19.04,"close":19.76,"volume":7586544,"rsi_14":39.72,"sma_20":21.3,"sma_60":19.07,"sma_120":17.0},{"date":"2024-11-19","open":19.6,"high":19.92,"low":19.35,"close":19.84,"volume":7144280,"rsi_14":40.25,"sma_20":21.29,"sma_60":19.16,"sma_120":17.03},{"date":"2024-11-20","open":19.56,"high":19.96,"low":19.29,"close":19.45,"volume":6814095,"rsi_14":39.45,"sma_20":21.26,"sma_60":19.26,"sma_120":17.05},{"date":"2024-11-21","open":18.51,"high":19.73,"low":18.13,"close":19.21,"volume":11141866,"rsi_14":37.06,"sma_20":21.24,"sma_60":19.36,"sma_120":17.08},{"date":"2024-11-22","open":18.65,"high":18.78,"low":18.19,"close":18.66,"volume":10879580,"rsi_14":33.99,"sma_20":21.17,"sma_60":19.44,"sma_120":17.1},{"date":"2024-11-25","open":18.15,"high":18.3,"low":17.68,"close":17.69,"volume":11681144,"rsi_14":27.22,"sma_20":20.99,"sma_60":19.5,"sma_120":17.12},{"date":"2024-11-26","open":17.69,"high":18.06,"low":17.32,"close":18.0,"volume":8272543,"rsi_14":30.01,"sma_20":20.82,"sma_60":19.57,"sma_120":17.14},{"date":"2024-11-27","open":18.48,"high":18.87,"low":18.27,"close":18.28,"volume":7305658,"rsi_14":24.23,"sma_20":20.66,"sma_60":19.64,"sma_120":17.17},{"date":"2024-11-29","open":18.33,"high":18.36,"low":17.8,"close":18.13,"volume":4926428,"rsi_14":33.18,"sma_20":20.5,"sma_60":19.71,"sma_120":17.19},{"date":"2024-12-02","open":18.35,"high":18.57,"low":18.15,"close":18.57,"volume":5333545,"rsi_14":35.51,"sma_20":20.37,"sma_60":19.79,"sma_120":17.22},{"date":"2024-12-03","open":18.65,"high":18.82,"low":18.49,"close":18.54,"volume":4258829,"rsi_14":40.34,"sma_20":20.22,"sma_60":19.87,"sma_120":17.25},{"date":"2024-12-04","open":18.38,"high":18.39,"low":17.9,"close":18.19,"volume":5534887,"rsi_14":40.7,"sma_20":20.04,"sma_60":19.94,"sma_120":17.28},{"date":"2024-12-05","open":17.95,"high":18.28,"low":17.92,"close":18.1,"volume":4069189,"rsi_14":44.83,"sma_20":19.85,"sma_60":20.02,"sma_120":17.3},{"date":"2024-12-06","open":18.41,"high":18.5,"low":18.01,"close":18.1,"volume":5589641,"rsi_14":43.08,"sma_20":19.62,"sma_60":20.11,"sma_120":17.33},{"date":"2024-12-09","open":20.33,"high":21.64,"low":20.05,"close":20.21,"volume":22087810,"rsi_14":53.77,"sma_20":19.62,"sma_60":20.24,"sma_120":17.38},{"date":"2024-12-10","open":19.31,"high":20.05,"low":19.23,"close":19.56,"volume":8221003,"rsi_14":47.88,"sma_20":19.58,"sma_60":20.35,"sma_120":17.42},{"date":"2024-12-11","open":19.51,"high":20.03,"low":19.3,"close":19.72,"volume":5556214,"rsi_14":52.12,"sma_20":19.58,"sma_60":20.47,"sma_120":17.46},{"date":"2024-12-12","open":19.12,"high":19.62,"low":18.79,"close":19.32,"volume":6623452,"rsi_14":50.81,"sma_20":19.59,"sma_60":20.57,"sma_120":17.5},{"date":"2024-12-13","open":18.86,"high":19.08,"low":18.19,"close":18.68,"volume":10994243,"rsi_14":50.15,"sma_20":19.59,"sma_60":20.64,"sma_120":17.53},{"date":"2024-12-16","open":18.27,"high":18.56,"low":18.07,"close":18.13,"volume":7379569,"rsi_14":53.5,"sma_20":19.56,"sma_60":20.71,"sma_120":17.56},{"date":"2024-12-17","open":17.98,"high":18.65,"low":17.87,"close":18.28,"volume":6130050,"rsi_14":52.31,"sma_20":19.48,"sma_60":20.77,"sma_120":17.6},{"date":"2024-12-18","open":18.1,"high":18.39,"low":17.7,"close":17.87,"volume":5044716,"rsi_14":46.65,"sma_20":19.38,"sma_60":20.8,"sma_120":17.64},{"date":"2024-12-19","open":17.91,"high":17.91,"low":17.48,"close":17.56,"volume":5484494,"rsi_14":45.51,"sma_20":19.28,"sma_60":20.83,"sma_120":17.67},{"date":"2024-12-20","open":17.38,"high":17.85,"low":17.2,"close":17.68,"volume":5102352,"rsi_14":42.54,"sma_20":19.2,"sma_60":20.81,"sma_120":17.69},{"date":"2024-12-23","open":17.45,"high":17.76,"low":17.35,"close":17.7,"volume":2580809,"rsi_14":43.02,"sma_20":19.15,"sma_60":20.78,"sma_120":17.72},{"date":"2024-12-24","open":18.1,"high":18.12,"low":17.75,"close":17.77,"volume":1952630,"rsi_14":46.37,"sma_20":19.15,"sma_60":20.76,"sma_120":17.74},{"date":"2024-12-26","open":17.73,"high":17.94,"low":17.62,"close":17.81,"volume":2938738,"rsi_14":47.45,"sma_20":19.14,"sma_60":20.68,"sma_120":17.77},{"date":"2024-12-27","open":17.61,"high":17.88,"low":17.44,"close":17.78,"volume":3237598,"rsi_14":47.21,"sma_20":19.12,"sma_60":20.58,"sma_120":17.8},{"date":"2024-12-30","open":17.66,"high":17.84,"low":17.53,"close":17.72,"volume":4999785,"rsi_14":15.65,"sma_20":19.1,"sma_60":20.45,"sma_120":17.83},{"date":"2024-12-31","open":17.72,"high":18.06,"low":17.52,"close":17.71,"volume":3390580,"rsi_14":19.03,"sma_20":19.05,"sma_60":20.33,"sma_120":17.85},{"date":"2025-01-02","open":17.5,"high":17.7,"low":17.02,"close":17.18,"volume":4386696,"rsi_14":12.03,"sma_20":18.98,"sma_60":20.22,"sma_120":17.87},{"date":"2025-01-03","open":17.04,"high":17.37,"low":16.84,"close":17.34,"volume":3687138,"rsi_14":18.21,"sma_20":18.94,"sma_60":20.15,"sma_120":17.9},{"date":"2025-01-06","open":17.6,"high":17.63,"low":17.01,"close":17.06,"volume":5965942,"rsi_14":20.63,"sma_20":18.88,"sma_60":20.09,"sma_120":17.92},{"date":"2025-01-07","open":16.83,"high":16.9,"low":16.11,"close":16.34,"volume":14520314,"rsi_14":19.41,"sma_20":18.79,"sma_60":20.01,"sma_120":17.94},{"date":"2025-01-08","open":16.19,"high":16.3,"low":15.77,"close":15.98,"volume":8737411,"rsi_14":13.23,"sma_20":18.57,"sma_60":19.92,"sma_120":17.96},{"date":"2025-01-10","open":15.6,"high":15.9,"low":15.43,"close":15.77,"volume":11223338,"rsi_14":14.14,"sma_20":18.37,"sma_60":19.82,"sma_120":17.98},{"date":"2025-01-13","open":16.11,"high":16.13,"low":15.74,"close":15.75,"volume":6761981,"rsi_14":15.69,"sma_20":18.17,"sma_60":19.74,"sma_120":18.0},{"date":"2025-01-14","open":16.27,"high":16.43,"low":15.77,"close":15.93,"volume":5347296,"rsi_14":17.79,"sma_20":17.99,"sma_60":19.65,"sma_120":18.02},{"date":"2025-01-15","open":16.25,"high":16.32,"low":15.93,"close":16.03,"volume":2899910,"rsi_14":19.79,"sma_20":17.85,"sma_60":19.61,"sma_120":18.05},{"date":"2025-01-16","open":15.72,"high":16.13,"low":15.72,"close":16.05,"volume":4622982,"rsi_14":18.37,"sma_20":17.75,"sma_60":19.53,"sma_120":18.07},{"date":"2025-01-17","open":16.01,"high":16.74,"low":16.01,"close":16.44,"volume":8488204,"rsi_14":27.81,"sma_20":17.65,"sma_60":19.48,"sma_120":18.1},{"date":"2025-01-21","open":17.18,"high":17.29,"low":16.25,"close":16.25,"volume":9195853,"rsi_14":26.41,"sma_20":17.57,"sma_60":19.41,"sma_120":18.13},{"date":"2025-01-22","open":16.08,"high":16.48,"low":16.03,"close":16.22,"volume":3747903,"rsi_14":26.65,"sma_20":17.5,"sma_60":19.35,"sma_120":18.15},{"date":"2025-01-23","open":16.0,"high":16.06,"low":15.66,"close":15.94,"volume":7789614,"rsi_14":24.59,"sma_20":17.41,"sma_60":19.28,"sma_120":18.18},{"date":"2025-01-24","open":16.39,"high":16.57,"low":16.22,"close":16.45,"volume":8061848,"rsi_14":39.55,"sma_20":17.34,"sma_60":19.22,"sma_120":18.21},{"date":"2025-01-27","open":16.5,"high":16.97,"low":16.28,"close":16.85,"volume":7215407,"rsi_14":43.34,"sma_20":17.29,"sma_60":19.15,"sma_120":18.24},{"date":"2025-01-28","open":16.83,"high":16.83,"low":16.25,"close":16.49,"volume":5526687,"rsi_14":42.46,"sma_20":17.23,"sma_60":19.06,"sma_120":18.27},{"date":"2025-01-29","open":16.76,"high":16.93,"low":16.54,"close":16.69,"volume":5529765,"rsi_14":55.49,"sma_20":17.17,"sma_60":18.98,"sma_120":18.31},{"date":"2025-01-30","open":16.87,"high":18.18,"low":16.82,"close":17.62,"volume":8930420,"rsi_14":71.46,"sma_20":17.16,"sma_60":18.92,"sma_120":18.35},{"date":"2025-01-31","open":17.72,"high":17.72,"low":16.62,"close":16.76,"volume":4835447,"rsi_14":61.12,"sma_20":17.11,"sma_60":18.84,"sma_120":18.38},{"date":"2025-02-03","open":16.43,"high":16.67,"low":15.79,"close":15.87,"volume":7325354,"rsi_14":51.08,"sma_20":17.05,"sma_60":18.75,"sma_120":18.4},{"date":"2025-02-04","open":16.33,"high":17.11,"low":16.31,"close":16.71,"volume":6996558,"rsi_14":56.5,"sma_20":17.01,"sma_60":18.66,"sma_120":18.42},{"date":"2025-02-05","open":16.54,"high":16.73,"low":16.27,"close":16.54,"volume":8315928,"rsi_14":54.2,"sma_20":16.99,"sma_60":18.57,"sma_120":18.44},{"date":"2025-02-06","open":17.07,"high":17.45,"low":16.91,"close":17.18,"volume":5745385,"rsi_14":58.42,"sma_20":17.03,"sma_60":18.48,"sma_120":18.46},{"date":"2025-02-07","open":17.63,"high":17.82,"low":17.2,"close":17.23,"volume":4630496,"rsi_14":56.21,"sma_20":17.1,"sma_60":18.43,"sma_120":18.49},{"date":"2025-02-10","open":17.75,"high":18.51,"low":17.64,"close":18.28,"volume":8817795,"rsi_14":64.09,"sma_20":17.23,"sma_60":18.39,"sma_120":18.52},{"date":"2025-02-11","open":18.25,"high":18.82,"low":18.14,"close":18.72,"volume":14586322,"rsi_14":66.41,"sma_20":17.38,"sma_60":18.38,"sma_120":18.56},{"date":"2025-02-12","open":20.23,"high":20.54,"low":19.68,"close":19.73,"volume":16440745,"rsi_14":72.7,"sma_20":17.58,"sma_60":18.39,"sma_120":18.6},{"date":"2025-02-13","open":19.19,"high":19.61,"low":19.13,"close":19.61,"volume":11401113,"rsi_14":69.81,"sma_20":17.76,"sma_60":18.4,"sma_120":18.65},{"date":"2025-02-14","open":20.2,"high":20.23,"low":19.4,"close":19.71,"volume":8234256,"rsi_14":68.67,"sma_20":17.95,"sma_60":18.42,"sma_120":18.7},{"date":"2025-02-18","open":19.8,"high":19.8,"low":18.66,"close":18.86,"volume":12732973,"rsi_14":64.47,"sma_20":18.08,"sma_60":18.4,"sma_120":18.74},{"date":"2025-02-19","open":19.81,"high":19.83,"low":19.15,"close":19.25,"volume":9503833,"rsi_14":65.29,"sma_20":18.24,"sma_60":18.39,"sma_120":18.78},{"date":"2025-02-20","open":19.81,"high":20.33,"low":19.1,"close":19.44,"volume":8385030,"rsi_14":61.96,"sma_20":18.4,"sma_60":18.39,"sma_120":18.83},{"date":"2025-02-21","open":20.0,"high":20.57,"low":19.86,"close":20.1,"volume":8920325,"rsi_14":72.45,"sma_20":18.62,"sma_60":18.41,"sma_120":18.88},{"date":"2025-02-24","open":20.43,"high":20.49,"low":19.37,"close":19.6,"volume":8179130,"rsi_14":76.5,"sma_20":18.78,"sma_60":18.43,"sma_120":18.93},{"date":"2025-02-25","open":20.31,"high":20.94,"low":20.28,"close":20.44,"volume":11590006,"rsi_14":76.47,"sma_20":18.97,"sma_60":18.47,"sma_120":18.99},{"date":"2025-02-26","open":22.36,"high":22.53,"low":21.84,"close":21.99,"volume":19320787,"rsi_14":82.4,"sma_20":19.26,"sma_60":18.54,"sma_120":19.06},{"date":"2025-02-27","open":22.2,"high":22.37,"low":21.83,"close":22.02,"volume":11776600,"rsi_14":81.03,"sma_20":19.53,"sma_60":18.61,"sma_120":19.12},{"date":"2025-02-28","open":21.46,"high":21.84,"low":21.02,"close":21.42,"volume":19709364,"rsi_14":75.03,"sma_20":19.73,"sma_60":18.66,"sma_120":19.19},{"date":"2025-03-03","open":21.29,"high":21.49,"low":20.93,"close":21.26,"volume":8258839,"rsi_14":69.97,"sma_20":19.96,"sma_60":18.71,"sma_120":19.25},{"date":"2025-03-04","open":21.45,"high":21.88,"low":20.98,"close":21.46,"volume":6855819,"rsi_14":68.97,"sma_20":20.25,"sma_60":18.76,"sma_120":19.31},{"date":"2025-03-05","open":22.02,"high":23.58,"low":21.87,"close":23.45,"volume":13942329,"rsi_14":72.65,"sma_20":20.6,"sma_60":18.85,"sma_120":19.4},{"date":"2025-03-06","open":23.42,"high":24.03,"low":23.24,"close":23.52,"volume":11068842,"rsi_14":74.03,"sma_20":20.97,"sma_60":18.95,"sma_120":19.48},{"date":"2025-03-07","open":23.55,"high":23.94,"low":22.96,"close":23.33,"volume":9185751,"rsi_14":71.96,"sma_20":21.29,"sma_60":19.04,"sma_120":19.57},{"date":"2025-03-10","open":22.74,"high":22.97,"low":21.4,"close":21.61,"volume":14114862,"rsi_14":65.12,"sma_20":21.52,"sma_60":19.06,"sma_120":19.65},{"date":"2025-03-11","open":22.6,"high":22.7,"low":21.7,"close":22.52,"volume":12913486,"rsi_14":67.0,"sma_20":21.74,"sma_60":19.11,"sma_120":19.73},{"date":"2025-03-12","open":21.45,"high":21.85,"low":21.03,"close":21.6,"volume":8447949,"rsi_14":60.41,"sma_20":21.89,"sma_60":19.14,"sma_120":19.81},{"date":"2025-03-13","open":21.29,"high":21.8,"low":20.87,"close":21.58,"volume":6701749,"rsi_14":57.62,"sma_20":21.98,"sma_60":19.18,"sma_120":19.88},{"date":"2025-03-14","open":23.33,"high":23.51,"low":22.92,"close":23.46,"volume":11068920,"rsi_14":67.39,"sma_20":22.18,"sma_60":19.27,"sma_120":19.95},{"date":"2025-03-17","open":23.72,"high":24.2,"low":23.54,"close":24.13,"volume":15124091,"rsi_14":66.9,"sma_20":22.41,"sma_60":19.37,"sma_120":20.04},{"date":"2025-03-18","open":22.74,"high":23.02,"low":21.35,"close":22.38,"volume":26153961,"rsi_14":51.73,"sma_20":22.59,"sma_60":19.44,"sma_120":20.11},{"date":"2025-03-19","open":21.69,"high":21.7,"low":21.09,"close":21.59,"volume":17581356,"rsi_14":48.18,"sma_20":22.72,"sma_60":19.51,"sma_120":20.15},{"date":"2025-03-20","open":20.52,"high":21.15,"low":20.46,"close":20.72,"volume":20011320,"rsi_14":47.15,"sma_20":22.78,"sma_60":19.56,"sma_120":20.2},{"date":"2025-03-21","open":20.2,"high":20.3,"low":19.7,"close":19.85,"volume":17669914,"rsi_14":44.5,"sma_20":22.77,"sma_60":19.6,"sma_120":20.2},{"date":"2025-03-24","open":20.07,"high":20.38,"low":19.83,"close":19.85,"volume":14890991,"rsi_14":43.62,"sma_20":22.78,"sma_60":19.64,"sma_120":20.21},{"date":"2025-03-25","open":19.39,"high":20.15,"low":19.29,"close":19.6,"volume":7006958,"rsi_14":32.39,"sma_20":22.74,"sma_60":19.67,"sma_120":20.21},{"date":"2025-03-26","open":19.93,"high":20.34,"low":19.72,"close":19.9,"volume":7801585,"rsi_14":33.74,"sma_20":22.63,"sma_60":19.7,"sma_120":20.19},{"date":"2025-03-27","open":20.6,"high":20.85,"low":20.32,"close":20.38,"volume":12307424,"rsi_14":37.09,"sma_20":22.54,"sma_60":19.75,"sma_120":20.16},{"date":"2025-03-28","open":20.03,"high":20.25,"low":19.61,"close":19.8,"volume":8301823,"rsi_14":41.21,"sma_20":22.46,"sma_60":19.78,"sma_120":20.12},{"date":"2025-03-31","open":19.23,"high":19.51,"low":19.19,"close":19.32,"volume":13854252,"rsi_14":33.76,"sma_20":22.36,"sma_60":19.81,"sma_120":20.07},{"date":"2025-04-01","open":19.55,"high":19.88,"low":19.33,"close":19.59,"volume":4785381,"rsi_14":39.08,"sma_20":22.26,"sma_60":19.85,"sma_120":20.04},{"date":"2025-04-02","open":19.59,"high":19.76,"low":19.32,"close":19.65,"volume":6520948,"rsi_14":39.54,"sma_20":22.06,"sma_60":19.89,"sma_120":20.02},{"date":"2025-04-03","open":19.51,"high":20.59,"low":19.38,"close":20.18,"volume":12384710,"rsi_14":29.23,"sma_20":21.89,"sma_60":19.95,"sma_120":20.02},{"date":"2025-04-04","open":18.26,"high":19.01,"low":17.96,"close":18.81,"volume":11125715,"rsi_14":19.04,"sma_20":21.66,"sma_60":19.99,"sma_120":20.0},{"date":"2025-04-07","open":17.55,"high":18.89,"low":16.99,"close":17.59,"volume":15139970,"rsi_14":20.29,"sma_20":21.45,"sma_60":20.02,"sma_120":19.97},{"date":"2025-04-08","open":18.13,"high":18.31,"low":16.43,"close":16.86,"volume":20106851,"rsi_14":20.43,"sma_20":21.15,"sma_60":20.04,"sma_120":19.93},{"date":"2025-04-09","open":17.33,"high":18.2,"low":16.73,"close":18.01,"volume":15940411,"rsi_14":30.5,"sma_20":20.95,"sma_60":20.07,"sma_120":19.91},{"date":"2025-04-10","open":18.11,"high":18.49,"low":17.62,"close":17.75,"volume":10659650,"rsi_14":33.11,"sma_20":20.73,"sma_60":20.1,"sma_120":19.87},{"date":"2025-04-11","open":17.56,"high":18.29,"low":17.03,"close":18.1,"volume":12417128,"rsi_14":36.15,"sma_20":20.43,"sma_60":20.13,"sma_120":19.87},{"date":"2025-04-14","open":18.64,"high":19.24,"low":18.59,"close":18.95,"volume":13913373,"rsi_14":43.68,"sma_20":20.14,"sma_60":20.17,"sma_120":19.85},{"date":"2025-04-15","open":18.79,"high":19.12,"low":18.74,"close":18.99,"volume":5233502,"rsi_14":41.84,"sma_20":19.94,"sma_60":20.21,"sma_120":19.84},{"date":"2025-04-16","open":18.64,"high":19.12,"low":18.57,"close":19.01,"volume":7098688,"rsi_14":38.25,"sma_20":19.79,"sma_60":20.25,"sma_120":19.83},{"date":"2025-04-17","open":19.65,"high":19.72,"low":18.64,"close":18.68,"volume":11293285,"rsi_14":39.63,"sma_20":19.66,"sma_60":20.28,"sma_120":19.81},{"date":"2025-04-21","open":18.65,"high":19.15,"low":18.51,"close":19.14,"volume":7213307,"rsi_14":45.99,"sma_20":19.61,"sma_60":20.33,"sma_120":19.81},{"date":"2025-04-22","open":19.5,"high":20.15,"low":19.45,"close":19.87,"volume":8768385,"rsi_14":49.18,"sma_20":19.59,"sma_60":20.38,"sma_120":19.8},{"date":"2025-04-23","open":20.77,"high":21.32,"low":20.59,"close":20.72,"volume":11641610,"rsi_14":53.83,"sma_20":19.62,"sma_60":20.44,"sma_120":19.79},{"date":"2025-04-24","open":20.8,"high":21.85,"low":20.73,"close":21.68,"volume":8459040,"rsi_14":55.99,"sma_20":19.69,"sma_60":20.53,"sma_120":19.79},{"date":"2025-04-25","open":20.63,"high":21.07,"low":20.57,"close":21.01,"volume":6270645,"rsi_14":60.9,"sma_20":19.7,"sma_60":20.59,"sma_120":19.79},{"date":"2025-04-28","open":20.4,"high":21.04,"low":20.28,"close":20.74,"volume":5542618,"rsi_14":68.99,"sma_20":19.73,"sma_60":20.64,"sma_120":19.78},{"date":"2025-04-29","open":20.54,"high":20.77,"low":20.28,"close":20.35,"volume":4738938,"rsi_14":72.6,"sma_20":19.76,"sma_60":20.69,"sma_120":19.77},{"date":"2025-04-30","open":20.2,"high":20.36,"low":19.75,"close":19.93,"volume":5422320,"rsi_14":64.63,"sma_20":19.76,"sma_60":20.76,"sma_120":19.75},{"date":"2025-05-01","open":20.07,"high":20.27,"low":19.97,"close":20.16,"volume":2972560,"rsi_14":68.37,"sma_20":19.76,"sma_60":20.81,"sma_120":19.74},{"date":"2025-05-02","open":20.77,"high":20.87,"low":20.32,"close":20.41,"volume":3286739,"rsi_14":67.88,"sma_20":19.75,"sma_60":20.87,"sma_120":19.72},{"date":"2025-05-05","open":20.4,"high":20.52,"low":20.05,"close":20.45,"volume":2963542,"rsi_14":63.3,"sma_20":19.82,"sma_60":20.92,"sma_120":19.7},{"date":"2025-05-06","open":20.58,"high":20.59,"low":19.9,"close":20.18,"volume":4982580,"rsi_14":60.1,"sma_20":19.93,"sma_60":20.96,"sma_120":19.7},{"date":"2025-05-07","open":19.92,"high":20.16,"low":19.22,"close":19.23,"volume":7395235,"rsi_14":51.66,"sma_20":20.03,"sma_60":20.97,"sma_120":19.68},{"date":"2025-05-08","open":19.08,"high":19.1,"low":18.79,"close":18.97,"volume":5442120,"rsi_14":52.11,"sma_20":20.08,"sma_60":20.97,"sma_120":19.67},{"date":"2025-05-09","open":18.92,"high":19.21,"low":18.81,"close":18.95,"volume":3062742,"rsi_14":48.52,"sma_20":20.14,"sma_60":20.95,"sma_120":19.67},{"date":"2025-05-12","open":19.72,"high":19.75,"low":19.26,"close":19.48,"volume":6575678,"rsi_14":46.78,"sma_20":20.21,"sma_60":20.94,"sma_120":19.67},{"date":"2025-05-13","open":19.52,"high":20.02,"low":19.4,"close":19.64,"volume":9202251,"rsi_14":40.04,"sma_20":20.25,"sma_60":20.93,"sma_120":19.68},{"date":"2025-05-14","open":19.77,"high":19.93,"low":19.47,"close":19.86,"volume":5757048,"rsi_14":30.61,"sma_20":20.29,"sma_60":20.94,"sma_120":19.67},{"date":"2025-05-15","open":18.79,"high":19.13,"low":18.46,"close":18.81,"volume":10917211,"rsi_14":28.29,"sma_20":20.28,"sma_60":20.93,"sma_120":19.66},{"date":"2025-05-16","open":18.75,"high":19.05,"low":18.56,"close":18.88,"volume":8160880,"rsi_14":30.91,"sma_20":20.29,"sma_60":20.91,"sma_120":19.65},{"date":"2025-05-19","open":18.73,"high":18.8,"low":18.37,"close":18.7,"volume":6874944,"rsi_14":32.28,"sma_20":20.27,"sma_60":20.88,"sma_120":19.65},{"date":"2025-05-20","open":18.4,"high":18.54,"low":18.16,"close":18.27,"volume":7457966,"rsi_14":32.21,"sma_20":20.19,"sma_60":20.85,"sma_120":19.64},{"date":"2025-05-21","open":18.37,"high":18.62,"low":17.98,"close":18.03,"volume":4305266,"rsi_14":27.25,"sma_20":20.05,"sma_60":20.8,"sma_120":19.64},{"date":"2025-05-22","open":17.97,"high":18.15,"low":17.71,"close":17.99,"volume":5041157,"rsi_14":22.86,"sma_20":19.86,"sma_60":20.73,"sma_120":19.63},{"date":"2025-05-23","open":17.96,"high":18.18,"low":17.92,"close":18.1,"volume":6085856,"rsi_14":24.03,"sma_20":19.71,"sma_60":20.65,"sma_120":19.63},{"date":"2025-05-27","open":17.86,"high":18.12,"low":17.82,"close":18.01,"volume":3731210,"rsi_14":25.06,"sma_20":19.58,"sma_60":20.59,"sma_120":19.63},{"date":"2025-05-28","open":18.14,"high":18.35,"low":18.08,"close":18.08,"volume":4813773,"rsi_14":33.33,"sma_20":19.46,"sma_60":20.53,"sma_120":19.62},{"date":"2025-05-29","open":18.27,"high":18.52,"low":18.21,"close":18.29,"volume":5445260,"rsi_14":40.11,"sma_20":19.38,"sma_60":20.46,"sma_120":19.61},{"date":"2025-05-30","open":18.5,"high":18.6,"low":18.11,"close":18.12,"volume":17638905,"rsi_14":38.46,"sma_20":19.27,"sma_60":20.37,"sma_120":19.61},{"date":"2025-06-02","open":17.97,"high":18.06,"low":17.63,"close":17.67,"volume":7098838,"rsi_14":24.16,"sma_20":19.13,"sma_60":20.26,"sma_120":19.6},{"date":"2025-06-03","open":17.89,"high":18.11,"low":17.76,"close":18.03,"volume":6632563,"rsi_14":28.19,"sma_20":19.01,"sma_60":20.16,"sma_120":19.6},{"date":"2025-06-04","open":18.25,"high":18.59,"low":18.18,"close":18.34,"volume":12485939,"rsi_14":29.87,"sma_20":18.92,"sma_60":20.1,"sma_120":19.58},{"date":"2025-06-05","open":18.54,"high":18.71,"low":18.37,"close":18.44,"volume":7006346,"rsi_14":43.4,"sma_20":18.88,"sma_60":20.02,"sma_120":19.57},{"date":"2025-06-06","open":18.35,"high":18.54,"low":18.29,"close":18.45,"volume":8993903,"rsi_14":42.2,"sma_20":18.85,"sma_60":19.96,"sma_120":19.55},{"date":"2025-06-09","open":18.51,"high":18.64,"low":18.42,"close":18.5,"volume":6176907,"rsi_14":46.1,"sma_20":18.83,"sma_60":19.9,"sma_120":19.54},{"date":"2025-06-10","open":18.65,"high":19.01,"low":18.6,"close":18.93,"volume":15520456,"rsi_14":62.45,"sma_20":18.8,"sma_60":19.81,"sma_120":19.54},{"date":"2025-06-11","open":18.97,"high":19.3,"low":18.68,"close":18.68,"volume":6989318,"rsi_14":62.45,"sma_20":18.75,"sma_60":19.71,"sma_120":19.54},{"date":"2025-06-12","open":18.74,"high":18.94,"low":18.56,"close":18.64,"volume":11102080,"rsi_14":62.45,"sma_20":18.69,"sma_60":19.64,"sma_120":19.54},{"date":"2025-06-13","open":18.87,"high":19.1,"low":17.94,"close":18.13,"volume":47445018,"rsi_14":50.65,"sma_20":18.65,"sma_60":19.57,"sma_120":19.54},{"date":"2025-06-16","open":18.95,"high":19.08,"low":18.61,"close":18.84,"volume":18846176,"rsi_14":61.39,"sma_20":18.65,"sma_60":19.54,"sma_120":19.55},{"date":"2025-06-17","open":18.65,"high":18.91,"low":18.56,"close":18.58,"volume":14423707,"rsi_14":56.49,"sma_20":18.64,"sma_60":19.51,"sma_120":19.55},{"date":"2025-06-18","open":18.02,"high":18.15,"low":17.57,"close":17.8,"volume":10550892,"rsi_14":44.44,"sma_20":18.62,"sma_60":19.46,"sma_120":19.55},{"date":"2025-06-20","open":17.77,"high":17.93,"low":17.65,"close":17.67,"volume":11114672,"rsi_14":44.84,"sma_20":18.6,"sma_60":19.43,"sma_120":19.55},{"date":"2025-06-23","open":17.7,"high":17.88,"low":17.6,"close":17.76,"volume":7117439,"rsi_14":51.1,"sma_20":18.59,"sma_60":19.38,"sma_120":19.54},{"date":"2025-06-24","open":17.91,"high":18.34,"low":17.8,"close":18.11,"volume":13832300,"rsi_14":51.1,"sma_20":18.59,"sma_60":19.34,"sma_120":19.54},{"date":"2025-06-25","open":18.31,"high":18.34,"low":17.97,"close":18.0,"volume":5328567,"rsi_14":45.5,"sma_20":18.59,"sma_60":19.3,"sma_120":19.54},{"date":"2025-06-26","open":18.09,"high":18.19,"low":17.86,"close":18.1,"volume":4441700,"rsi_14":45.64,"sma_20":18.59,"sma_60":19.27,"sma_120":19.54},{"date":"2025-06-27","open":18.15,"high":18.31,"low":18.09,"close":18.2,"volume":3210349,"rsi_14":46.87,"sma_20":18.59,"sma_60":19.24,"sma_120":19.55},{"date":"2025-06-30","open":17.9,"high":17.94,"low":17.32,"close":17.42,"volume":10040590,"rsi_14":38.4,"sma_20":18.55,"sma_60":19.2,"sma_120":19.55},{"date":"2025-07-01","open":17.34,"high":17.49,"low":17.15,"close":17.44,"volume":9472015,"rsi_14":32.41,"sma_20":18.54,"sma_60":19.14,"sma_120":19.55},{"date":"2025-07-02","open":17.34,"high":17.41,"low":17.13,"close":17.33,"volume":4369420,"rsi_14":33.49,"sma_20":18.5,"sma_60":19.11,"sma_120":19.55},{"date":"2025-07-03","open":17.36,"high":17.51,"low":17.28,"close":17.35,"volume":2811949,"rsi_14":34.13,"sma_20":18.45,"sma_60":19.1,"sma_120":19.56},{"date":"2025-07-07","open":17.49,"high":17.86,"low":17.39,"close":17.72,"volume":7099332,"rsi_14":44.78,"sma_20":18.42,"sma_60":19.11,"sma_120":19.57},{"date":"2025-07-08","open":17.78,"high":17.91,"low":17.59,"close":17.72,"volume":4325206,"rsi_14":32.73,"sma_20":18.38,"sma_60":19.1,"sma_120":19.59},{"date":"2025-07-09","open":17.73,"high":17.94,"low":17.62,"close":17.93,"volume":4195496,"rsi_14":39.81,"sma_20":18.35,"sma_60":19.11,"sma_120":19.6},{"date":"2025-07-10","open":18.85,"high":19.14,"low":18.56,"close":19.1,"volume":9895416,"rsi_14":68.13,"sma_20":18.36,"sma_60":19.12,"sma_120":19.62},{"date":"2025-07-11","open":18.65,"high":18.65,"low":18.1,"close":18.14,"volume":6292433,"rsi_14":55.36,"sma_20":18.33,"sma_60":19.11,"sma_120":19.64},{"date":"2025-07-14","open":18.44,"high":18.76,"low":18.43,"close":18.68,"volume":4534150,"rsi_14":59.51,"sma_20":18.34,"sma_60":19.1,"sma_120":19.66},{"date":"2025-07-15","open":18.62,"high":18.69,"low":18.28,"close":18.64,"volume":4183545,"rsi_14":55.72,"sma_20":18.36,"sma_60":19.1,"sma_120":19.67},{"date":"2025-07-16","open":18.42,"high":18.48,"low":17.93,"close":18.34,"volume":3889180,"rsi_14":53.64,"sma_20":18.34,"sma_60":19.09,"sma_120":19.69},{"date":"2025-07-17","open":18.22,"high":18.55,"low":18.19,"close":18.52,"volume":6532483,"rsi_14":54.3,"sma_20":18.33,"sma_60":19.08,"sma_120":19.71},{"date":"2025-07-18","open":18.65,"high":18.79,"low":18.43,"close":18.45,"volume":4176152,"rsi_14":52.58,"sma_20":18.37,"sma_60":19.06,"sma_120":19.72},{"date":"2025-07-21","open":18.78,"high":18.93,"low":18.65,"close":18.69,"volume":6227793,"rsi_14":65.12,"sma_20":18.42,"sma_60":19.02,"sma_120":19.73},{"date":"2025-07-22","open":18.81,"high":19.03,"low":18.61,"close":18.98,"volume":7102004,"rsi_14":67.18,"sma_20":18.48,"sma_60":18.98,"sma_120":19.75},{"date":"2025-07-23","open":19.32,"high":19.32,"low":19.08,"close":19.22,"volume":3474083,"rsi_14":70.49,"sma_20":18.54,"sma_60":18.95,"sma_120":19.77},{"date":"2025-07-24","open":19.6,"high":19.86,"low":19.32,"close":19.39,"volume":5243453,"rsi_14":71.4,"sma_20":18.61,"sma_60":18.92,"sma_120":19.78},{"date":"2025-07-25","open":19.18,"high":19.28,"low":18.96,"close":19.16,"volume":2869645,"rsi_14":65.47,"sma_20":18.66,"sma_60":18.9,"sma_120":19.8},{"date":"2025-07-28","open":19.25,"high":19.5,"low":19.01,"close":19.05,"volume":2776111,"rsi_14":63.98,"sma_20":18.7,"sma_60":18.89,"sma_120":19.82},{"date":"2025-07-29","open":18.75,"high":18.98,"low":18.56,"close":18.6,"volume":4735103,"rsi_14":56.69,"sma_20":18.76,"sma_60":18.86,"sma_120":19.84},{"date":"2025-07-30","open":18.42,"high":18.45,"low":18.19,"close":18.25,"volume":4454293,"rsi_14":39.86,"sma_20":18.8,"sma_60":18.83,"sma_120":19.85},{"date":"2025-07-31","open":17.77,"high":18.28,"low":17.6,"close":18.09,"volume":6175670,"rsi_14":49.13,"sma_20":18.84,"sma_60":18.79,"sma_120":19.85},{"date":"2025-08-01","open":17.67,"high":17.94,"low":17.67,"close":17.87,"volume":4616516,"rsi_14":36.66,"sma_20":18.87,"sma_60":18.75,"sma_120":19.86},{"date":"2025-08-04","open":17.97,"high":18.06,"low":17.4,"close":17.55,"volume":6863541,"rsi_14":33.63,"sma_20":18.86,"sma_60":18.72,"sma_120":19.85},{"date":"2025-08-05","open":17.47,"high":17.52,"low":17.14,"close":17.24,"volume":5929724,"rsi_14":33.53,"sma_20":18.84,"sma_60":18.69,"sma_120":19.83},{"date":"2025-08-06","open":17.37,"high":17.42,"low":16.95,"close":17.2,"volume":7875639,"rsi_14":29.45,"sma_20":18.8,"sma_60":18.66,"sma_120":19.8},{"date":"2025-08-07","open":17.49,"high":17.69,"low":17.23,"close":17.28,"volume":6522584,"rsi_14":31.8,"sma_20":18.71,"sma_60":18.62,"sma_120":19.78},{"date":"2025-08-08","open":17.67,"high":17.7,"low":17.24,"close":17.24,"volume":5725529,"rsi_14":25.82,"sma_20":18.66,"sma_60":18.58,"sma_120":19.76},{"date":"2025-08-11","open":17.34,"high":17.59,"low":17.2,"close":17.4,"volume":4482373,"rsi_14":22.53,"sma_20":18.59,"sma_60":18.54,"sma_120":19.74},{"date":"2025-08-12","open":17.3,"high":17.62,"low":17.19,"close":17.59,"volume":4166588,"rsi_14":21.18,"sma_20":18.54,"sma_60":18.52,"sma_120":19.72},{"date":"2025-08-13","open":17.86,"high":18.23,"low":17.86,"close":18.05,"volume":4840564,"rsi_14":28.39,"sma_20":18.53,"sma_60":18.5,"sma_120":19.71},{"date":"2025-08-14","open":18.11,"high":18.27,"low":17.85,"close":18.06,"volume":3626292,"rsi_14":30.95,"sma_20":18.5,"sma_60":18.49,"sma_120":19.69},{"date":"2025-08-15","open":18.02,"high":18.22,"low":17.99,"close":18.0,"volume":2808844,"rsi_14":31.49,"sma_20":18.48,"sma_60":18.49,"sma_120":19.67},{"date":"2025-08-18","open":17.93,"high":18.13,"low":17.6,"close":17.72,"volume":7433049,"rsi_14":33.58,"sma_20":18.43,"sma_60":18.48,"sma_120":19.64},{"date":"2025-08-19","open":17.91,"high":17.97,"low":17.65,"close":17.67,"volume":5719189,"rsi_14":37.76,"sma_20":18.36,"sma_60":18.48,"sma_120":19.6},{"date":"2025-08-20","open":17.96,"high":18.06,"low":17.75,"close":18.04,"volume":4485999,"rsi_14":49.04,"sma_20":18.3,"sma_60":18.48,"sma_120":19.57},{"date":"2025-08-21","open":17.61,"high":18.22,"low":17.57,"close":18.0,"volume":5930910,"rsi_14":52.67,"sma_20":18.23,"sma_60":18.48,"sma_120":19.53},{"date":"2025-08-22","open":18.13,"high":18.33,"low":17.97,"close":18.19,"volume":4048097,"rsi_14":64.35,"sma_20":18.18,"sma_60":18.48,"sma_120":19.5},{"date":"2025-08-25","open":18.85,"high":18.94,"low":18.46,"close":18.48,"volume":10894656,"rsi_14":77.63,"sma_20":18.15,"sma_60":18.48,"sma_120":19.47},{"date":"2025-08-26","open":17.91,"high":19.34,"low":17.73,"close":18.24,"volume":12274815,"rsi_14":71.37,"sma_20":18.14,"sma_60":18.48,"sma_120":19.43},{"date":"2025-08-27","open":17.55,"high":17.78,"low":17.38,"close":17.47,"volume":8000982,"rsi_14":52.98,"sma_20":18.1,"sma_60":18.48,"sma_120":19.37},{"date":"2025-08-28","open":17.3,"high":17.5,"low":17.13,"close":17.19,"volume":5281000,"rsi_14":49.27,"sma_20":18.05,"sma_60":18.47,"sma_120":19.31},{"date":"2025-08-29","open":17.21,"high":17.4,"low":17.13,"close":17.26,"volume":6226512,"rsi_14":47.9,"sma_20":18.02,"sma_60":18.45,"sma_120":19.27},{"date":"2025-09-02","open":17.52,"high":18.16,"low":17.51,"close":18.1,"volume":8504059,"rsi_14":56.5,"sma_20":18.05,"sma_60":18.44,"sma_120":19.23},{"date":"2025-09-03","open":18.1,"high":18.43,"low":18.07,"close":18.12,"volume":3972296,"rsi_14":51.12,"sma_20":18.09,"sma_60":18.44,"sma_120":19.2},{"date":"2025-09-04","open":18.2,"high":18.31,"low":18.07,"close":18.22,"volume":3835999,"rsi_14":52.33,"sma_20":18.15,"sma_60":18.43,"sma_120":19.17},{"date":"2025-09-05","open":18.61,"high":18.73,"low":18.3,"close":18.64,"volume":6296431,"rsi_14":58.21,"sma_20":18.22,"sma_60":18.43,"sma_120":19.12},{"date":"2025-09-08","open":18.77,"high":19.15,"low":18.67,"close":18.87,"volume":5448944,"rsi_14":64.74,"sma_20":18.3,"sma_60":18.43,"sma_120":19.07},{"date":"2025-09-09","open":19.33,"high":19.93,"low":19.3,"close":19.55,"volume":8163681,"rsi_14":70.72,"sma_20":18.41,"sma_60":18.45,"sma_120":19.04},{"date":"2025-09-10","open":19.72,"high":19.77,"low":19.35,"close":19.55,"volume":5166672,"rsi_14":68.16,"sma_20":18.51,"sma_60":18.47,"sma_120":19.02},{"date":"2025-09-11","open":19.67,"high":19.81,"low":19.47,"close":19.79,"volume":5532894,"rsi_14":70.56,"sma_20":18.6,"sma_60":18.49,"sma_120":19.01},{"date":"2025-09-12","open":19.8,"high":19.96,"low":19.46,"close":19.71,"volume":5681638,"rsi_14":67.74,"sma_20":18.68,"sma_60":18.51,"sma_120":19.01},{"date":"2025-09-15","open":19.47,"high":19.58,"low":19.21,"close":19.33,"volume":5430269,"rsi_14":59.82,"sma_20":18.75,"sma_60":18.53,"sma_120":19.0},{"date":"2025-09-16","open":19.37,"high":19.67,"low":19.32,"close":19.63,"volume":4594241,"rsi_14":65.7,"sma_20":18.85,"sma_60":18.56,"sma_120":18.99},{"date":"2025-09-17","open":20.0,"high":20.6,"low":19.68,"close":19.99,"volume":12816454,"rsi_14":81.57,"sma_20":18.96,"sma_60":18.6,"sma_120":18.99},{"date":"2025-09-18","open":19.74,"high":19.81,"low":19.42,"close":19.71,"volume":5351240,"rsi_14":81.37,"sma_20":19.05,"sma_60":18.63,"sma_120":18.98},{"date":"2025-09-19","open":19.52,"high":19.66,"low":19.38,"close":19.38,"volume":5390434,"rsi_14":74.88,"sma_20":19.12,"sma_60":18.65,"sma_120":18.98},{"date":"2025-09-22","open":19.29,"high":19.42,"low":18.98,"close":18.99,"volume":3563080,"rsi_14":61.6,"sma_20":19.16,"sma_60":18.67,"sma_120":18.97},{"date":"2025-09-23","open":18.87,"high":18.94,"low":18.39,"close":18.39,"volume":4076291,"rsi_14":53.02,"sma_20":19.16,"sma_60":18.67,"sma_120":18.96},{"date":"2025-09-24","open":18.74,"high":19.26,"low":18.72,"close":18.87,"volume":5407798,"rsi_14":56.79,"sma_20":19.19,"sma_60":18.7,"sma_120":18.95},{"date":"2025-09-25","open":18.69,"high":19.17,"low":18.69,"close":19.0,"volume":3113144,"rsi_14":53.95,"sma_20":19.26,"sma_60":18.72,"sma_120":18.93},{"date":"2025-09-26","open":19.04,"high":19.22,"low":18.88,"close":19.1,"volume":3453523,"rsi_14":52.6,"sma_20":19.36,"sma_60":18.75,"sma_120":18.93},{"date":"2025-09-29","open":19.63,"high":20.27,"low":19.57,"close":19.84,"volume":5831212,"rsi_14":53.33,"sma_20":19.49,"sma_60":18.79,"sma_120":18.95},{"date":"2025-09-30","open":19.44,"high":19.48,"low":18.55,"close":18.65,"volume":10820464,"rsi_14":42.03,"sma_20":19.52,"sma_60":18.81,"sma_120":18.96},{"date":"2025-10-01","open":18.65,"high":19.01,"low":18.58,"close":18.95,"volume":7030999,"rsi_14":42.53,"sma_20":19.56,"sma_60":18.83,"sma_120":18.97},{"date":"2025-10-02","open":18.69,"high":18.85,"low":18.4,"close":18.61,"volume":5708968,"rsi_14":40.7,"sma_20":19.58,"sma_60":18.84,"sma_120":18.97},{"date":"2025-10-03","open":18.64,"high":18.79,"low":18.3,"close":18.36,"volume":3479428,"rsi_14":41.6,"sma_20":19.57,"sma_60":18.83,"sma_120":18.98},{"date":"2025-10-06","open":18.36,"high":18.7,"low":18.32,"close":18.63,"volume":4777421,"rsi_14":41.3,"sma_20":19.56,"sma_60":18.84,"sma_120":18.97},{"date":"2025-10-07","open":18.65,"high":18.66,"low":17.95,"close":18.05,"volume":4023010,"rsi_14":33.72,"sma_20":19.48,"sma_60":18.83,"sma_120":18.97},{"date":"2025-10-08","open":17.96,"high":18.19,"low":17.86,"close":18.16,"volume":4729925,"rsi_14":36.72,"sma_20":19.41,"sma_60":18.82,"sma_120":18.96},{"date":"2025-10-09","open":18.2,"high":18.26,"low":17.99,"close":18.03,"volume":4445648,"rsi_14":37.94,"sma_20":19.32,"sma_60":18.81,"sma_120":18.95},{"date":"2025-10-10","open":18.2,"high":18.39,"low":17.18,"close":17.33,"volume":8757872,"rsi_14":35.99,"sma_20":19.2,"sma_60":18.79,"sma_120":18.94},{"date":"2025-10-13","open":17.7,"high":18.16,"low":17.43,"close":17.68,"volume":7383422,"rsi_14":43.77,"sma_20":19.11,"sma_60":18.78,"sma_120":18.92},{"date":"2025-10-14","open":17.63,"high":18.05,"low":17.48,"close":17.88,"volume":4934099,"rsi_14":40.8,"sma_20":19.02,"sma_60":18.77,"sma_120":18.9},{"date":"2025-10-15","open":18.22,"high":18.36,"low":17.91,"close":18.0,"volume":3090073,"rsi_14":40.69,"sma_20":18.92,"sma_60":18.75,"sma_120":18.86},{"date":"2025-10-16","open":18.01,"high":18.18,"low":17.72,"close":17.95,"volume":3350823,"rsi_14":39.23,"sma_20":18.83,"sma_60":18.73,"sma_120":18.84},{"date":"2025-10-17","open":17.62,"high":18.02,"low":17.57,"close":17.94,"volume":3159771,"rsi_14":29.27,"sma_20":18.76,"sma_60":18.7,"sma_120":18.81},{"date":"2025-10-20","open":18.06,"high":18.41,"low":17.87,"close":18.4,"volume":3266668,"rsi_14":46.7,"sma_20":18.73,"sma_60":18.69,"sma_120":18.8},{"date":"2025-10-21","open":17.98,"high":18.29,"low":17.9,"close":18.15,"volume":2813825,"rsi_14":39.59,"sma_20":18.72,"sma_60":18.68,"sma_120":18.78},{"date":"2025-10-22","open":18.0,"high":18.3,"low":17.86,"close":18.11,"volume":2607277,"rsi_14":43.02,"sma_20":18.68,"sma_60":18.67,"sma_120":18.77},{"date":"2025-10-23","open":18.11,"high":18.22,"low":17.98,"close":18.09,"volume":3141183,"rsi_14":45.83,"sma_20":18.63,"sma_60":18.67,"sma_120":18.75},{"date":"2025-10-24","open":17.98,"high":18.07,"low":17.39,"close":17.53,"volume":7405139,"rsi_14":34.7,"sma_20":18.55,"sma_60":18.66,"sma_120":18.72},{"date":"2025-10-27","open":17.83,"high":18.09,"low":17.6,"close":17.66,"volume":4265133,"rsi_14":43.93,"sma_20":18.44,"sma_60":18.65,"sma_120":18.7},{"date":"2025-10-28","open":17.44,"high":17.7,"low":17.24,"close":17.62,"volume":2970799,"rsi_14":41.21,"sma_20":18.39,"sma_60":18.65,"sma_120":18.69},{"date":"2025-10-29","open":17.69,"high":17.71,"low":17.35,"close":17.44,"volume":2607530,"rsi_14":40.57,"sma_20":18.31,"sma_60":18.66,"sma_120":18.67},{"date":"2025-10-30","open":16.97,"high":17.18,"low":16.76,"close":16.89,"volume":4767143,"rsi_14":42.57,"sma_20":18.23,"sma_60":18.65,"sma_120":18.66},{"date":"2025-10-31","open":16.69,"high":16.79,"low":16.48,"close":16.74,"volume":4148807,"rsi_14":32.98,"sma_20":18.14,"sma_60":18.64,"sma_120":18.63},{"date":"2025-11-03","open":16.53,"high":16.79,"low":16.39,"close":16.54,"volume":3456816,"rsi_14":25.89,"sma_20":18.04,"sma_60":18.63,"sma_120":18.61},{"date":"2025-11-04","open":16.08,"high":16.19,"low":15.66,"close":15.93,"volume":7857057,"rsi_14":18.32,"sma_20":17.93,"sma_60":18.61,"sma_120":18.57},{"date":"2025-11-05","open":15.81,"high":15.99,"low":15.55,"close":15.57,"volume":7419069,"rsi_14":16.76,"sma_20":17.8,"sma_60":18.57,"sma_120":18.54},{"date":"2025-11-06","open":15.85,"high":15.99,"low":15.5,"close":15.51,"volume":6015617,"rsi_14":16.53,"sma_20":17.67,"sma_60":18.53,"sma_120":18.52},{"date":"2025-11-07","open":15.38,"high":15.38,"low":15.11,"close":15.32,"volume":7541846,"rsi_14":4.09,"sma_20":17.57,"sma_60":18.48,"sma_120":18.49},{"date":"2025-11-10","open":15.96,"high":16.12,"low":15.42,"close":15.84,"volume":7018282,"rsi_14":18.11,"sma_20":17.47,"sma_60":18.44,"sma_120":18.47},{"date":"2025-11-11","open":16.16,"high":16.57,"low":15.94,"close":16.11,"volume":7423318,"rsi_14":24.11,"sma_20":17.38,"sma_60":18.42,"sma_120":18.45},{"date":"2025-11-12","open":16.35,"high":16.44,"low":16.05,"close":16.38,"volume":4522683,"rsi_14":29.19,"sma_20":17.3,"sma_60":18.4,"sma_120":18.44},{"date":"2025-11-13","open":16.63,"high":16.91,"low":16.21,"close":16.45,"volume":6857777,"rsi_14":35.05,"sma_20":17.22,"sma_60":18.37,"sma_120":18.42},{"date":"2025-11-14","open":16.53,"high":16.84,"low":16.45,"close":16.54,"volume":7193742,"rsi_14":34.34,"sma_20":17.15,"sma_60":18.34,"sma_120":18.41},{"date":"2025-11-17","open":16.42,"high":16.67,"low":16.24,"close":16.37,"volume":4123844,"rsi_14":33.07,"sma_20":17.05,"sma_60":18.31,"sma_120":18.4},{"date":"2025-11-18","open":16.1,"high":16.35,"low":16.05,"close":16.33,"volume":2786538,"rsi_14":34.44,"sma_20":16.96,"sma_60":18.28,"sma_120":18.38},{"date":"2025-11-19","open":16.33,"high":16.65,"low":16.29,"close":16.49,"volume":5427326,"rsi_14":43.83,"sma_20":16.87,"sma_60":18.25,"sma_120":18.37},{"date":"2025-11-20","open":16.99,"high":17.23,"low":16.69,"close":16.71,"volume":7342557,"rsi_14":49.55,"sma_20":16.8,"sma_60":18.23,"sma_120":18.36},{"date":"2025-11-21","open":16.81,"high":17.36,"low":16.74,"close":17.18,"volume":7621461,"rsi_14":59.05,"sma_20":16.79,"sma_60":18.23,"sma_120":18.35},{"date":"2025-11-24","open":17.0,"high":17.03,"low":16.79,"close":17.01,"volume":3682296,"rsi_14":67.52,"sma_20":16.75,"sma_60":18.23,"sma_120":18.34},{"date":"2025-11-25","open":16.87,"high":17.23,"low":16.87,"close":17.09,"volume":3345702,"rsi_14":77.0,"sma_20":16.73,"sma_60":18.21,"sma_120":18.33},{"date":"2025-11-26","open":17.03,"high":17.21,"low":16.78,"close":16.9,"volume":3902580,"rsi_14":73.42,"sma_20":16.7,"sma_60":18.19,"sma_120":18.31},{"date":"2025-11-28","open":16.93,"high":17.12,"low":16.84,"close":16.92,"volume":2855959,"rsi_14":78.8,"sma_20":16.7,"sma_60":18.17,"sma_120":18.3},{"date":"2025-12-01","open":16.81,"high":16.89,"low":16.23,"close":16.35,"volume":8430713,"rsi_14":59.03,"sma_20":16.68,"sma_60":18.13,"sma_120":18.28},{"date":"2025-12-02","open":16.29,"high":16.43,"low":16.17,"close":16.43,"volume":3708289,"rsi_14":55.97,"sma_20":16.67,"sma_60":18.09,"sma_120":18.26},{"date":"2025-12-03","open":16.29,"high":16.44,"low":16.2,"close":16.33,"volume":2495870,"rsi_14":49.0,"sma_20":16.69,"sma_60":18.03,"sma_120":18.24},{"date":"2025-12-04","open":16.35,"high":16.6,"low":16.33,"close":16.49,"volume":3030631,"rsi_14":50.96,"sma_20":16.74,"sma_60":17.98,"sma_120":18.23},{"date":"2025-12-05","open":16.73,"high":16.99,"low":16.69,"close":16.87,"volume":3443107,"rsi_14":55.71,"sma_20":16.81,"sma_60":17.93,"sma_120":18.21},{"date":"2025-12-08","open":16.88,"high":17.01,"low":16.76,"close":16.77,"volume":2251957,"rsi_14":57.3,"sma_20":16.88,"sma_60":17.88,"sma_120":18.19},{"date":"2025-12-09","open":16.05,"high":16.2,"low":15.84,"close":16.12,"volume":5915920,"rsi_14":46.94,"sma_20":16.9,"sma_60":17.83,"sma_120":18.18},{"date":"2025-12-10","open":16.67,"high":16.84,"low":16.6,"close":16.71,"volume":5477145,"rsi_14":52.85,"sma_20":16.93,"sma_60":17.78,"sma_120":18.17},{"date":"2025-12-11","open":17.25,"high":17.34,"low":17.12,"close":17.2,"volume":7301443,"rsi_14":56.04,"sma_20":16.97,"sma_60":17.73,"sma_120":18.17},{"date":"2025-12-12","open":17.05,"high":17.15,"low":16.89,"close":16.97,"volume":3915457,"rsi_14":47.18,"sma_20":17.0,"sma_60":17.68,"sma_120":18.16},{"date":"2025-12-15","open":16.72,"high":16.72,"low":16.19,"close":16.3,"volume":5192506,"rsi_14":41.82,"sma_20":16.99,"sma_60":17.63,"sma_120":18.14},{"date":"2025-12-16","open":16.2,"high":16.27,"low":16.05,"close":16.17,"volume":5181110,"rsi_14":39.41,"sma_20":16.98,"sma_60":17.58,"sma_120":18.13},{"date":"2025-12-17","open":16.13,"high":16.43,"low":15.99,"close":16.07,"volume":3434077,"rsi_14":40.32,"sma_20":16.96,"sma_60":17.55,"sma_120":18.11},{"date":"2025-12-18","open":15.92,"high":16.04,"low":15.72,"close":15.84,"volume":2733633,"rsi_14":37.94,"sma_20":16.93,"sma_60":17.49,"sma_120":18.09},{"date":"2025-12-19","open":15.71,"high":15.82,"low":15.65,"close":15.71,"volume":4927139,"rsi_14":42.09,"sma_20":16.88,"sma_60":17.44,"sma_120":18.08},{"date":"2025-12-22","open":15.73,"high":15.98,"low":15.71,"close":15.85,"volume":3347382,"rsi_14":42.93,"sma_20":16.81,"sma_60":17.38,"sma_120":18.07},{"date":"2025-12-23","open":15.93,"high":15.93,"low":15.54,"close":15.66,"volume":3600544,"rsi_14":42.02,"sma_20":16.74,"sma_60":17.31,"sma_120":18.05},{"date":"2025-12-24","open":15.81,"high":15.91,"low":15.72,"close":15.75,"volume":1776533,"rsi_14":40.91,"sma_20":16.67,"sma_60":17.26,"sma_120":18.04},{"date":"2025-12-26","open":15.83,"high":15.96,"low":15.78,"close":15.93,"volume":2584137,"rsi_14":37.94,"sma_20":16.62,"sma_60":17.21,"sma_120":18.02},{"date":"2025-12-29","open":15.81,"high":15.94,"low":15.75,"close":15.82,"volume":2781594,"rsi_14":37.84,"sma_20":16.57,"sma_60":17.16,"sma_120":18.0},{"date":"2025-12-30","open":15.93,"high":15.94,"low":15.54,"close":15.55,"volume":3531988,"rsi_14":41.94,"sma_20":16.53,"sma_60":17.12,"sma_120":17.97},{"date":"2025-12-31","open":15.53,"high":15.64,"low":15.45,"close":15.47,"volume":6110585,"rsi_14":29.55,"sma_20":16.48,"sma_60":17.06,"sma_120":17.95},{"date":"2026-01-02","open":15.89,"high":16.05,"low":14.98,"close":15.77,"volume":12004504,"rsi_14":24.65,"sma_20":16.45,"sma_60":17.02,"sma_120":17.93},{"date":"2026-01-05","open":16.52,"high":16.97,"low":16.51,"close":16.8,"volume":8958023,"rsi_14":47.7,"sma_20":16.46,"sma_60":17.0,"sma_120":17.91},{"date":"2026-01-06","open":17.13,"high":17.2,"low":16.99,"close":17.06,"volume":8198756,"rsi_14":61.89,"sma_20":16.48,"sma_60":16.98,"sma_120":17.9},{"date":"2026-01-07","open":16.72,"high":16.79,"low":16.49,"close":16.51,"volume":4782606,"rsi_14":54.72,"sma_20":16.46,"sma_60":16.97,"sma_120":17.88},{"date":"2026-01-08","open":16.55,"high":17.04,"low":16.53,"close":17.01,"volume":6430047,"rsi_14":61.56,"sma_20":16.51,"sma_60":16.96,"sma_120":17.87},{"date":"2026-01-09","open":16.97,"high":16.97,"low":16.58,"close":16.73,"volume":3333796,"rsi_14":60.96,"sma_20":16.51,"sma_60":16.94,"sma_120":17.85},{"date":"2026-01-12","open":16.96,"high":17.36,"low":16.94,"close":17.34,"volume":4901374,"rsi_14":67.89,"sma_20":16.52,"sma_60":16.93,"sma_120":17.84},{"date":"2026-01-13","open":17.01,"high":17.09,"low":16.61,"close":16.73,"volume":4331460,"rsi_14":58.79,"sma_20":16.5,"sma_60":16.91,"sma_120":17.82},{"date":"2026-01-14","open":16.82,"high":17.24,"low":16.8,"close":17.01,"volume":2866335,"rsi_14":63.15,"sma_20":16.54,"sma_60":16.89,"sma_120":17.8},{"date":"2026-01-15","open":17.33,"high":17.4,"low":17.04,"close":17.23,"volume":5316513,"rsi_14":64.11,"sma_20":16.59,"sma_60":16.87,"sma_120":17.78},{"date":"2026-01-16","open":16.98,"high":17.19,"low":16.82,"close":17.11,"volume":3226160,"rsi_14":61.44,"sma_20":16.65,"sma_60":16.85,"sma_120":17.77},{"date":"2026-01-20","open":17.67,"high":17.92,"low":17.25,"close":17.29,"volume":7394556,"rsi_14":63.99,"sma_20":16.72,"sma_60":16.84,"sma_120":17.75},{"date":"2026-01-21","open":17.7,"high":18.06,"low":17.65,"close":17.84,"volume":5076660,"rsi_14":70.62,"sma_20":16.83,"sma_60":16.84,"sma_120":17.75},{"date":"2026-01-22","open":17.94,"high":18.07,"low":17.8,"close":17.87,"volume":2984843,"rsi_14":71.79,"sma_20":16.93,"sma_60":16.84,"sma_120":17.75},{"date":"2026-01-23","open":17.9,"high":18.02,"low":17.85,"close":17.89,"volume":3045300,"rsi_14":70.3,"sma_20":17.04,"sma_60":16.85,"sma_120":17.75},{"date":"2026-01-26","open":17.87,"high":17.89,"low":17.68,"close":17.83,"volume":2684900,"rsi_14":62.12,"sma_20":17.15,"sma_60":16.85,"sma_120":17.75},{"date":"2026-01-27","open":17.77,"high":17.8,"low":17.57,"close":17.63,"volume":2059400,"rsi_14":56.81,"sma_20":17.24,"sma_60":16.85,"sma_120":17.75},{"date":"2026-01-28","open":18.12,"high":18.54,"low":18.1,"close":18.36,"volume":5095700,"rsi_14":71.17,"sma_20":17.37,"sma_60":16.88,"sma_120":17.76},{"date":"2026-01-29","open":19.47,"high":19.52,"low":18.77,"close":18.99,"volume":8236900,"rsi_14":72.05,"sma_20":17.54,"sma_60":16.92,"sma_120":17.78},{"date":"2026-01-30","open":18.65,"high":18.8,"low":18.23,"close":18.38,"volume":5998800,"rsi_14":67.07,"sma_20":17.69,"sma_60":16.95,"sma_120":17.79},{"date":"2026-02-02","open":18.09,"high":18.36,"low":18.06,"close":18.07,"volume":3843500,"rsi_14":58.01,"sma_20":17.81,"sma_60":16.98,"sma_120":17.79},{"date":"2026-02-03","open":17.8,"high":17.93,"low":17.37,"close":17.67,"volume":6189700,"rsi_14":60.91,"sma_20":17.85,"sma_60":17.02,"sma_120":17.8},{"date":"2026-02-04","open":18.27,"high":18.5,"low":17.84,"close":17.99,"volume":11169800,"rsi_14":61.26,"sma_20":17.9,"sma_60":17.06,"sma_120":17.79},{"date":"2026-02-05","open":17.99,"high":18.38,"low":17.99,"close":18.09,"volume":5118800,"rsi_14":60.09,"sma_20":17.98,"sma_60":17.11,"sma_120":17.79},{"date":"2026-02-06","open":18.03,"high":18.38,"low":17.9,"close":18.37,"volume":3353100,"rsi_14":64.29,"sma_20":18.05,"sma_60":17.15,"sma_120":17.8},{"date":"2026-02-09","open":18.38,"high":18.56,"low":18.23,"close":18.35,"volume":3629624,"rsi_14":72.71,"sma_20":17.07,"sma_60":16.85,"sma_120":17.75},{"date":"2026-02-10","open":18.18,"high":18.39,"low":18.05,"close":18.14,"volume":4891494,"rsi_14":63.77,"sma_20":17.19,"sma_60":16.86,"sma_120":17.76},{"date":"2026-02-11","open":18.52,"high":18.72,"low":18.15,"close":18.5,"volume":4595034,"rsi_14":64.53,"sma_20":17.32,"sma_60":16.88,"sma_120":17.77},{"date":"2026-02-12","open":18.08,"high":18.21,"low":17.13,"close":17.41,"volume":8056698,"rsi_14":58.1,"sma_20":17.4,"sma_60":16.89,"sma_120":17.77},{"date":"2026-02-13","open":17.22,"high":17.31,"low":17.03,"close":17.23,"volume":3945060,"rsi_14":52.17,"sma_20":17.49,"sma_60":16.9,"sma_120":17.77},{"date":"2026-02-17","open":17.22,"high":17.32,"low":16.8,"close":16.87,"volume":2919199,"rsi_14":51.2,"sma_20":17.56,"sma_60":16.9,"sma_120":17.77},{"date":"2026-02-18","open":16.97,"high":17.04,"low":16.87,"close":16.91,"volume":2419600,"rsi_14":35.29,"sma_20":18.25,"sma_60":17.3,"sma_120":17.77},{"date":"2026-02-19","open":16.75,"high":16.91,"low":16.67,"close":16.81,"volume":2908100,"rsi_14":25.28,"sma_20":18.2,"sma_60":17.3,"sma_120":17.77},{"date":"2026-02-20","open":16.74,"high":17.06,"low":16.63,"close":16.96,"volume":3065013,"rsi_14":31.97,"sma_20":18.15,"sma_60":17.3,"sma_120":17.77},{"date":"2026-02-23","open":16.92,"high":17.01,"low":16.53,"close":16.58,"volume":4729900,"rsi_14":31.5,"sma_20":18.08,"sma_60":17.29,"sma_120":17.76},{"date":"2026-02-24","open":16.55,"high":16.91,"low":16.54,"close":16.79,"volume":3403663,"rsi_14":50.62,"sma_20":17.62,"sma_60":16.94,"sma_120":17.76},{"date":"2026-02-25","open":17.48,"high":17.53,"low":17.09,"close":17.3,"volume":7461130,"rsi_14":53.16,"sma_20":17.63,"sma_60":16.97,"sma_120":17.75},{"date":"2026-02-26","open":16.58,"high":16.58,"low":16.03,"close":16.33,"volume":4772161,"rsi_14":41.64,"sma_20":17.62,"sma_60":16.99,"sma_120":17.74},{"date":"2026-02-27","open":16.05,"high":16.29,"low":16.05,"close":16.15,"volume":2380307,"rsi_14":41.11,"sma_20":17.58,"sma_60":16.99,"sma_120":17.72},{"date":"2026-03-02","open":15.97,"high":16.54,"low":15.94,"close":16.52,"volume":3287438,"rsi_14":43.15,"sma_20":17.57,"sma_60":17.0,"sma_120":17.71},{"date":"2026-03-03","open":16.16,"high":16.31,"low":15.81,"close":16.28,"volume":5609840,"rsi_14":35.29,"sma_20":17.51,"sma_60":17.0,"sma_120":17.7},{"date":"2026-03-04","open":16.44,"high":16.78,"low":16.34,"close":16.74,"volume":4580712,"rsi_14":40.09,"sma_20":17.51,"sma_60":17.0,"sma_120":17.69},{"date":"2026-03-05","open":16.14,"high":16.25,"low":15.9,"close":16.0,"volume":5147360,"rsi_14":30.28,"sma_20":17.46,"sma_60":17.0,"sma_120":17.67},{"date":"2026-03-06","open":16.0,"high":16.44,"low":16.0,"close":16.37,"volume":2937539,"rsi_14":35.63,"sma_20":17.42,"sma_60":17.0,"sma_120":17.65},{"date":"2026-03-09","open":15.91,"high":16.32,"low":15.91,"close":16.32,"volume":4330949,"rsi_14":31.18,"sma_20":17.38,"sma_60":17.0,"sma_120":17.64},{"date":"2026-03-10","open":16.22,"high":16.62,"low":16.19,"close":16.43,"volume":3809990,"rsi_14":39.48,"sma_20":17.34,"sma_60":16.99,"sma_120":17.62},{"date":"2026-03-11","open":16.66,"high":16.91,"low":16.57,"close":16.72,"volume":3271561,"rsi_14":44.53,"sma_20":17.28,"sma_60":16.99,"sma_120":17.61},{"date":"2026-03-12","open":16.49,"high":16.62,"low":16.09,"close":16.15,"volume":3921713,"rsi_14":42.8,"sma_20":17.19,"sma_60":16.98,"sma_120":17.61},{"date":"2026-03-13","open":16.45,"high":16.66,"low":16.34,"close":16.43,"volume":3347403,"rsi_14":44.94,"sma_20":17.09,"sma_60":16.97,"sma_120":17.6},{"date":"2026-03-16","open":16.2,"high":17.22,"low":16.2,"close":16.59,"volume":6375213,"rsi_14":48.17,"sma_20":17.01,"sma_60":16.96,"sma_120":17.59},{"date":"2026-03-17","open":16.69,"high":17.19,"low":16.51,"close":16.7,"volume":6680385,"rsi_14":43.86,"sma_20":16.92,"sma_60":16.95,"sma_120":17.57},{"date":"2026-03-18","open":16.51,"high":16.52,"low":16.14,"close":16.24,"volume":4549348,"rsi_14":48.87,"sma_20":16.86,"sma_60":16.94,"sma_120":17.56},{"date":"2026-03-19","open":15.79,"high":15.94,"low":15.61,"close":15.85,"volume":4613937,"rsi_14":46.6,"sma_20":16.79,"sma_60":16.93,"sma_120":17.53},{"date":"2026-03-20","open":15.57,"high":15.74,"low":15.51,"close":15.59,"volume":7491917,"rsi_14":39.47,"sma_20":16.73,"sma_60":16.92,"sma_120":17.5},{"date":"2026-03-23","open":15.13,"high":15.45,"low":14.9,"close":15.14,"volume":5358729,"rsi_14":37.59,"sma_20":16.63,"sma_60":16.9,"sma_120":17.47},{"date":"2026-03-24","open":15.02,"high":15.35,"low":15.0,"close":15.16,"volume":4050315,"rsi_14":31.07,"sma_20":16.55,"sma_60":16.88,"sma_120":17.43},{"date":"2026-03-25","open":15.4,"high":15.55,"low":15.32,"close":15.43,"volume":3243425,"rsi_14":42.48,"sma_20":16.46,"sma_60":16.85,"sma_120":17.39},{"date":"2026-03-26","open":15.1,"high":15.38,"low":15.01,"close":15.04,"volume":2899695,"rsi_14":32.38,"sma_20":16.39,"sma_60":16.82,"sma_120":17.35},{"date":"2026-03-27","open":15.09,"high":15.19,"low":14.98,"close":15.04,"volume":3333866,"rsi_14":32.64,"sma_20":16.33,"sma_60":16.81,"sma_120":17.32},{"date":"2026-03-30","open":14.83,"high":15.01,"low":14.7,"close":14.74,"volume":5166609,"rsi_14":28.91,"sma_20":16.24,"sma_60":16.77,"sma_120":17.28},{"date":"2026-03-31","open":14.32,"high":14.72,"low":14.14,"close":14.7,"volume":5464192,"rsi_14":23.19,"sma_20":16.16,"sma_60":16.73,"sma_120":17.23},{"date":"2026-04-01","open":14.7,"high":14.98,"low":14.55,"close":14.57,"volume":4407813,"rsi_14":26.39,"sma_20":16.05,"sma_60":16.69,"sma_120":17.19},{"date":"2026-04-02","open":14.32,"high":14.74,"low":14.32,"close":14.54,"volume":2798893,"rsi_14":18.83,"sma_20":15.98,"sma_60":16.66,"sma_120":17.15},{"date":"2026-04-06","open":14.58,"high":14.87,"low":14.54,"close":14.82,"volume":2144330,"rsi_14":21.63,"sma_20":15.9,"sma_60":16.64,"sma_120":17.11},{"date":"2026-04-07","open":14.77,"high":14.93,"low":14.65,"close":14.91,"volume":3346467,"rsi_14":21.63,"sma_20":15.82,"sma_60":16.62,"sma_120":17.08},{"date":"2026-04-08","open":15.36,"high":15.9,"low":15.2,"close":15.63,"volume":3957833,"rsi_14":35.45,"sma_20":15.77,"sma_60":16.61,"sma_120":17.05},{"date":"2026-04-09","open":15.62,"high":15.83,"low":15.54,"close":15.61,"volume":2467870,"rsi_14":40.83,"sma_20":15.7,"sma_60":16.6,"sma_120":17.02},{"date":"2026-04-10","open":15.56,"high":15.96,"low":15.5,"close":15.84,"volume":3690807,"rsi_14":48.9,"sma_20":15.67,"sma_60":16.6,"sma_120":16.99},{"date":"2026-04-13","open":15.73,"high":15.85,"low":15.6,"close":15.81,"volume":2535786,"rsi_14":58.7,"sma_20":15.62,"sma_60":16.59,"sma_120":16.95},{"date":"2026-04-14","open":16.21,"high":16.64,"low":16.18,"close":16.5,"volume":3856907,"rsi_14":67.89,"sma_20":15.6,"sma_60":16.6,"sma_120":16.93},{"date":"2026-04-15","open":16.38,"high":16.43,"low":16.15,"close":16.24,"volume":3387709,"rsi_14":58.98,"sma_20":15.57,"sma_60":16.6,"sma_120":16.91},{"date":"2026-04-16","open":16.44,"high":16.46,"low":16.11,"close":16.16,"volume":3163856,"rsi_14":66.03,"sma_20":15.55,"sma_60":16.6,"sma_120":16.88},{"date":"2026-04-17","open":16.19,"high":16.44,"low":16.0,"close":16.24,"volume":3961620,"rsi_14":67.03,"sma_20":15.55,"sma_60":16.61,"sma_120":16.86},{"date":"2026-04-20","open":16.19,"high":16.5,"low":16.1,"close":16.44,"volume":2540660,"rsi_14":77.35,"sma_20":15.58,"sma_60":16.62,"sma_120":16.84},{"date":"2026-04-21","open":16.33,"high":16.4,"low":16.03,"close":16.14,"volume":2719700,"rsi_14":70.38,"sma_20":15.62,"sma_60":16.62,"sma_120":16.82},{"date":"2026-04-22","open":16.23,"high":16.31,"low":15.94,"close":15.99,"volume":4508402,"rsi_14":69.9,"sma_20":15.64,"sma_60":16.6,"sma_120":16.8},{"date":"2026-04-23","open":15.82,"high":15.92,"low":15.59,"close":15.8,"volume":4854221,"rsi_14":66.34,"sma_20":15.65,"sma_60":16.58,"sma_120":16.78},{"date":"2026-04-24","open":15.9,"high":16.22,"low":15.87,"close":16.18,"volume":2919276,"rsi_14":67.2,"sma_20":15.69,"sma_60":16.57,"sma_120":16.77},{"date":"2026-04-27","open":15.91,"high":16.1,"low":15.86,"close":16.03,"volume":3904773,"rsi_14":63.22,"sma_20":15.73,"sma_60":16.55,"sma_120":16.75},{"date":"2026-04-28","open":15.8,"high":15.91,"low":15.6,"close":15.79,"volume":3844995,"rsi_14":52.84,"sma_20":15.77,"sma_60":16.52,"sma_120":16.73},{"date":"2026-04-29","open":16.51,"high":16.52,"low":15.8,"close":16.0,"volume":6632618,"rsi_14":56.11,"sma_20":15.82,"sma_60":16.5,"sma_120":16.71},{"date":"2026-04-30","open":16.35,"high":17.13,"low":16.27,"close":17.13,"volume":6782421,"rsi_14":65.69,"sma_20":15.93,"sma_60":16.5,"sma_120":16.7},{"date":"2026-05-01","open":17.2,"high":17.37,"low":17.01,"close":17.06,"volume":2682873,"rsi_14":65.05,"sma_20":16.04,"sma_60":16.49,"sma_120":16.69},{"date":"2026-05-04","open":17.68,"high":17.74,"low":17.4,"close":17.46,"volume":4174001,"rsi_14":62.6,"sma_20":16.16,"sma_60":16.49,"sma_120":16.68},{"date":"2026-05-05","open":17.95,"high":18.27,"low":17.82,"close":18.13,"volume":5959860,"rsi_14":72.3,"sma_20":16.31,"sma_60":16.5,"sma_120":16.68},{"date":"2026-05-06","open":18.49,"high":18.94,"low":18.33,"close":18.79,"volume":6934257,"rsi_14":77.2,"sma_20":16.47,"sma_60":16.52,"sma_120":16.68},{"date":"2026-05-07","open":18.45,"high":18.63,"low":18.37,"close":18.41,"volume":3338064,"rsi_14":71.22,"sma_20":16.61,"sma_60":16.53,"sma_120":16.68},{"date":"2026-05-08","open":18.8,"high":19.08,"low":18.78,"close":18.87,"volume":5928333,"rsi_14":72.49,"sma_20":16.76,"sma_60":16.54,"sma_120":16.69},{"date":"2026-05-11","open":18.83,"high":19.27,"low":18.83,"close":19.19,"volume":4949952,"rsi_14":78.13,"sma_20":16.93,"sma_60":16.55,"sma_120":16.7},{"date":"2026-05-12","open":19.04,"high":19.15,"low":18.43,"close":18.52,"volume":3680264,"rsi_14":71.45,"sma_20":17.03,"sma_60":16.55,"sma_120":16.71},{"date":"2026-05-13","open":18.79,"high":19.77,"low":18.72,"close":19.59,"volume":7584806,"rsi_14":77.81,"sma_20":17.2,"sma_60":16.56,"sma_120":16.72},{"date":"2026-05-14","open":19.28,"high":19.28,"low":18.85,"close":18.86,"volume":2866674,"rsi_14":68.67,"sma_20":17.33,"sma_60":16.58,"sma_120":16.73},{"date":"2026-05-15","open":18.17,"high":18.26,"low":17.82,"close":18.17,"volume":5722755,"rsi_14":63.9,"sma_20":17.43,"sma_60":16.59,"sma_120":16.74},{"date":"2026-05-18","open":17.6,"high":17.82,"low":17.41,"close":17.8,"volume":5129657,"rsi_14":62.88,"sma_20":17.5,"sma_60":16.6,"sma_120":16.75},{"date":"2026-05-19","open":18.8,"high":19.3,"low":18.46,"close":18.72,"volume":9068205,"rsi_14":65.89,"sma_20":17.62,"sma_60":16.62,"sma_120":16.77},{"date":"2026-05-20","open":18.11,"high":18.57,"low":17.82,"close":18.07,"volume":8197209,"rsi_14":55.69,"sma_20":17.73,"sma_60":16.64,"sma_120":16.79},{"date":"2026-05-21","open":17.45,"high":17.5,"low":16.66,"close":16.89,"volume":8687383,"rsi_14":49.1,"sma_20":17.78,"sma_60":16.63,"sma_120":16.8},{"date":"2026-05-22","open":16.11,"high":16.77,"low":16.01,"close":16.4,"volume":9271033,"rsi_14":44.23,"sma_20":17.79,"sma_60":16.62,"sma_120":16.81},{"date":"2026-05-26","open":16.27,"high":16.65,"low":16.27,"close":16.5,"volume":7543455,"rsi_14":40.62,"sma_20":17.82,"sma_60":16.63,"sma_120":16.81},{"date":"2026-05-27","open":16.48,"high":16.77,"low":16.45,"close":16.62,"volume":4460766,"rsi_14":36.76,"sma_20":17.86,"sma_60":16.62,"sma_120":16.81},{"date":"2026-05-28","open":16.46,"high":16.47,"low":16.26,"close":16.36,"volume":3996872,"rsi_14":37.19,"sma_20":17.88,"sma_60":16.62,"sma_120":16.81},{"date":"2026-05-29","open":16.5,"high":16.83,"low":16.49,"close":16.6,"volume":3200483,"rsi_14":35.55,"sma_20":17.85,"sma_60":16.61,"sma_120":16.81},{"date":"2026-06-01","open":16.78,"high":17.28,"low":16.7,"close":17.18,"volume":4545829,"rsi_14":37.59,"sma_20":17.86,"sma_60":16.63,"sma_120":16.81},{"date":"2026-06-02","open":17.18,"high":17.38,"low":17.11,"close":17.23,"volume":4554716,"rsi_14":41.34,"sma_20":17.85,"sma_60":16.63,"sma_120":16.82},{"date":"2026-06-03","open":16.69,"high":16.95,"low":16.59,"close":16.91,"volume":6038040,"rsi_14":29.96,"sma_20":17.78,"sma_60":16.64,"sma_120":16.82},{"date":"2026-06-04","open":16.69,"high":16.78,"low":16.56,"close":16.62,"volume":5879321,"rsi_14":32.06,"sma_20":17.68,"sma_60":16.64,"sma_120":16.82},{"date":"2026-06-05","open":16.22,"high":16.35,"low":16.0,"close":16.08,"volume":5557214,"rsi_14":33.0,"sma_20":17.56,"sma_60":16.62,"sma_120":16.81},{"date":"2026-06-08","open":15.95,"high":16.35,"low":15.86,"close":16.16,"volume":6205476,"rsi_14":35.91,"sma_20":17.42,"sma_60":16.62,"sma_120":16.8},{"date":"2026-06-09","open":16.09,"high":16.13,"low":15.72,"close":15.97,"volume":5343523,"rsi_14":22.94,"sma_20":17.26,"sma_60":16.6,"sma_120":16.79},{"date":"2026-06-10","open":15.9,"high":16.23,"low":15.88,"close":16.0,"volume":4637202,"rsi_14":26.6,"sma_20":17.14,"sma_60":16.59,"sma_120":16.77},{"date":"2026-06-11","open":16.0,"high":16.43,"low":16.0,"close":16.4,"volume":2929585,"rsi_14":43.82,"sma_20":16.98,"sma_60":16.58,"sma_120":16.77},{"date":"2026-06-12","open":16.8,"high":16.98,"low":16.71,"close":16.89,"volume":3648368,"rsi_14":56.64,"sma_20":16.88,"sma_60":16.59,"sma_120":16.76},{"date":"2026-06-15","open":16.7,"high":16.79,"low":16.55,"close":16.57,"volume":3475582,"rsi_14":50.83,"sma_20":16.8,"sma_60":16.59,"sma_120":16.76},{"date":"2026-06-16","open":16.29,"high":16.37,"low":16.07,"close":16.12,"volume":3699005,"rsi_14":44.16,"sma_20":16.71,"sma_60":16.6,"sma_120":16.76},{"date":"2026-06-17","open":15.71,"high":15.82,"low":15.5,"close":15.52,"volume":4368755,"rsi_14":40.96,"sma_20":16.56,"sma_60":16.6,"sma_120":16.75},{"date":"2026-06-18","open":15.17,"high":15.21,"low":14.89,"close":14.91,"volume":5089519,"rsi_14":32.8,"sma_20":16.4,"sma_60":16.59,"sma_120":16.73},{"date":"2026-06-22","open":14.84,"high":15.12,"low":14.73,"close":15.0,"volume":4328256,"rsi_14":25.56,"sma_20":16.3,"sma_60":16.58,"sma_120":16.72},{"date":"2026-06-23","open":14.62,"high":14.95,"low":14.62,"close":14.91,"volume":3157204,"rsi_14":24.22,"sma_20":16.23,"sma_60":16.57,"sma_120":16.7},{"date":"2026-06-24","open":14.67,"high":14.91,"low":14.67,"close":14.8,"volume":5928372,"rsi_14":25.44,"sma_20":16.14,"sma_60":16.56,"sma_120":16.68},{"date":"2026-06-25","open":14.48,"high":14.56,"low":14.25,"close":14.3,"volume":3354153,"rsi_14":24.17,"sma_20":16.03,"sma_60":16.55,"sma_120":16.66},{"date":"2026-06-26","open":13.94,"high":14.27,"low":13.81,"close":14.26,"volume":6013098,"rsi_14":27.11,"sma_20":15.92,"sma_60":16.54,"sma_120":16.63},{"date":"2026-06-29","open":14.5,"high":14.68,"low":14.45,"close":14.55,"volume":3206590,"rsi_14":31.12,"sma_20":15.82,"sma_60":16.53,"sma_120":16.61},{"date":"2026-06-30","open":14.42,"high":14.64,"low":14.37,"close":14.53,"volume":2419557,"rsi_14":32.26,"sma_20":15.69,"sma_60":16.53,"sma_120":16.59},{"date":"2026-07-01","open":14.6,"high":15.12,"low":14.6,"close":15.05,"volume":4952740,"rsi_14":39.65,"sma_20":15.58,"sma_60":16.53,"sma_120":16.58},{"date":"2026-07-02","open":15.06,"high":15.24,"low":14.96,"close":15.09,"volume":3399461,"rsi_14":34.45,"sma_20":15.49,"sma_60":16.53,"sma_120":16.57},{"date":"2026-07-06","open":15.21,"high":15.27,"low":14.85,"close":15.02,"volume":3650406,"rsi_14":25.07,"sma_20":15.41,"sma_60":16.52,"sma_120":16.56},{"date":"2026-07-07","open":14.85,"high":15.0,"low":14.75,"close":14.86,"volume":3291186,"rsi_14":26.18,"sma_20":15.35,"sma_60":16.5,"sma_120":16.55},{"date":"2026-07-08","open":15.34,"high":15.53,"low":15.23,"close":15.24,"volume":4108615,"rsi_14":37.5,"sma_20":15.3,"sma_60":16.49,"sma_120":16.55},{"date":"2026-07-09","open":15.1,"high":15.34,"low":15.03,"close":15.25,"volume":3980775,"rsi_14":45.76,"sma_20":15.26,"sma_60":16.48,"sma_120":16.54},{"date":"2026-07-10","open":15.62,"high":15.9,"low":15.52,"close":15.57,"volume":2434817,"rsi_14":62.36,"sma_20":15.24,"sma_60":16.47,"sma_120":16.54},{"date":"2026-07-13","open":15.99,"high":16.25,"low":15.99,"close":16.07,"volume":3685098,"rsi_14":67.33,"sma_20":15.22,"sma_60":16.47,"sma_120":16.53},{"date":"2026-07-14","open":16.24,"high":16.35,"low":16.08,"close":16.1,"volume":3057741,"rsi_14":69.8,"sma_20":15.19,"sma_60":16.47,"sma_120":16.53},{"date":"2026-07-15","open":16.84,"high":17.42,"low":16.81,"close":17.03,"volume":5894893,"rsi_14":79.35,"sma_20":15.21,"sma_60":16.48,"sma_120":16.54},{"date":"2026-07-16","open":17.37,"high":17.67,"low":17.33,"close":17.46,"volume":4425469,"rsi_14":92.25,"sma_20":15.28,"sma_60":16.5,"sma_120":16.56},{"date":"2026-07-17","open":17.23,"high":17.49,"low":17.21,"close":17.4,"volume":3463447,"rsi_14":91.76,"sma_20":15.37,"sma_60":16.52,"sma_120":16.57},{"date":"2026-07-20","open":17.0,"high":17.13,"low":16.82,"close":16.97,"volume":3780205,"rsi_14":81.23,"sma_20":15.47,"sma_60":16.53,"sma_120":16.57},{"date":"2026-07-21","open":16.79,"high":16.83,"low":16.55,"close":16.57,"volume":3177218,"rsi_14":73.92,"sma_20":15.55,"sma_60":16.55,"sma_120":16.56},{"date":"2026-07-22","open":16.37,"high":16.4,"low":16.05,"close":16.06,"volume":3095816,"rsi_14":61.9,"sma_20":15.61,"sma_60":16.54,"sma_120":16.56},{"date":"2026-07-23","open":16.3,"high":16.35,"low":16.04,"close":16.08,"volume":4594898,"rsi_14":61.65,"sma_20":15.67,"sma_60":16.54,"sma_120":16.54},{"date":"2026-07-24","open":15.88,"high":16.03,"low":15.84,"close":15.89,"volume":5518888,"rsi_14":59.89,"sma_20":15.75,"sma_60":16.55,"sma_120":16.54},{"date":"2026-07-27","open":16.16,"high":16.39,"low":16.07,"close":16.39,"volume":3023514,"rsi_14":66.24,"sma_20":15.86,"sma_60":16.55,"sma_120":16.52},{"date":"2026-07-28","open":16.34,"high":16.66,"low":16.29,"close":16.65,"volume":3317621,"rsi_14":65.43,"sma_20":15.96,"sma_60":16.54,"sma_120":16.52},{"date":"2026-07-29","open":16.65,"high":16.86,"low":16.62,"close":16.67,"volume":2364925,"rsi_14":65.28,"sma_20":16.07,"sma_60":16.54,"sma_120":16.52},{"date":"2026-07-30","open":16.67,"high":17.0,"low":16.61,"close":16.99,"volume":3266898,"rsi_14":65.47,"sma_20":16.17,"sma_60":16.53,"sma_120":16.51},{"date":"2026-07-31","open":16.77,"high":16.96,"low":16.65,"close":16.95,"volume":2190328,"rsi_14":60.77,"sma_20":16.26,"sma_60":16.51,"sma_120":16.51},{"date":"2026-08-03","open":17.18,"high":17.31,"low":17.02,"close":17.29,"volume":2191632,"rsi_14":63.45,"sma_20":16.38,"sma_60":16.49,"sma_120":16.47},{"date":"2026-08-04","open":17.01,"high":17.2,"low":16.95,"close":17.14,"volume":1997544,"rsi_14":51.36,"sma_20":16.49,"sma_60":16.46,"sma_120":16.46},{"date":"2026-08-05","open":17.14,"high":17.14,"low":16.8,"close":16.89,"volume":2181573,"rsi_14":41.77,"sma_20":16.57,"sma_60":16.43,"sma_120":16.45},{"date":"2026-08-06","open":16.7,"high":16.96,"low":16.67,"close":16.92,"volume":1605658,"rsi_14":43.06,"sma_20":16.65,"sma_60":16.39,"sma_120":16.44},{"date":"2026-08-07","open":17.17,"high":17.21,"low":16.97,"close":17.04,"volume":1980335,"rsi_14":51.27,"sma_20":16.73,"sma_60":16.37,"sma_120":16.43},{"date":"2026-08-10","open":17.5,"high":17.73,"low":17.34,"close":17.65,"volume":2882279,"rsi_14":66.07,"sma_20":16.81,"sma_60":16.34,"sma_120":16.44},{"date":"2026-08-11","open":17.04,"high":17.14,"low":16.88,"close":16.96,"volume":2170462,"rsi_14":62.62,"sma_20":16.85,"sma_60":16.3,"sma_120":16.44},{"date":"2026-08-12","open":17.29,"high":17.47,"low":17.14,"close":17.42,"volume":3800512,"rsi_14":66.83,"sma_20":16.87,"sma_60":16.29,"sma_120":16.44},{"date":"2026-08-13","open":17.01,"high":17.16,"low":16.82,"close":16.96,"volume":2829823},{"date":"2026-08-14","open":16.95,"high":17.02,"low":16.85,"close":17.01,"volume":2319340,"rsi_14":58.16,"sma_20":16.82,"sma_60":16.25,"sma_120":16.44},{"date":"2026-08-17","open":16.94,"high":16.99,"low":16.74,"close":16.85,"volume":2040477},{"date":"2026-08-18","open":16.99,"high":17.01,"low":16.84,"close":16.87,"volume":2841151,"rsi_14":52.51,"sma_20":16.83,"sma_60":16.23,"sma_120":16.43},{"date":"2026-08-19","open":17.27,"high":17.41,"low":17.11,"close":17.38,"volume":3954736,"rsi_14":55.24,"sma_20":16.9,"sma_60":16.25,"sma_120":16.44},{"date":"2026-08-20","open":17.04,"high":17.18,"low":16.73,"close":16.99,"volume":4064473,"rsi_14":50.59,"sma_20":16.95,"sma_60":16.25,"sma_120":16.44},{"date":"2026-08-21","open":17.93,"high":18.01,"low":16.96,"close":17.75,"volume":7998766,"rsi_14":54.94,"sma_20":17.04,"sma_60":16.27,"sma_120":16.45},{"date":"2026-08-24","open":18.05,"high":18.47,"low":17.71,"close":17.71,"volume":7728530,"rsi_14":56.39,"sma_20":17.11,"sma_60":16.3,"sma_120":16.46},{"date":"2026-08-25","open":17.63,"high":18.09,"low":17.5,"close":18.01,"volume":4674639,"rsi_14":62.17,"sma_20":17.17,"sma_60":16.32,"sma_120":16.46},{"date":"2026-08-26","open":18.14,"high":18.51,"low":17.86,"close":17.87,"volume":4882871,"rsi_14":60.08,"sma_20":17.23,"sma_60":16.33,"sma_120":16.48},{"date":"2026-08-27","open":17.77,"high":17.93,"low":17.68,"close":17.73,"volume":3328378,"rsi_14":57.29,"sma_20":17.27,"sma_60":16.34,"sma_120":16.49},{"date":"2026-08-28","open":18.62,"high":18.9,"low":18.09,"close":18.32,"volume":14135631,"rsi_14":57.11,"sma_20":17.34,"sma_60":16.36,"sma_120":16.5},{"date":"2026-08-31","open":17.72,"high":17.87,"low":17.18,"close":17.19,"volume":5050049,"rsi_14":52.18,"sma_20":17.33,"sma_60":16.37,"sma_120":16.5},{"date":"2026-09-01","open":17.57,"high":17.92,"low":17.52,"close":17.74,"volume":3157244},{"date":"2026-09-02","open":17.85,"high":18.02,"low":17.85,"close":17.94,"volume":2228060,"rsi_14":59.84,"sma_20":17.42,"sma_60":16.43,"sma_120":16.52},{"date":"2026-09-03","open":17.8,"high":17.99,"low":17.65,"close":17.91,"volume":2702954,"rsi_14":59.07,"sma_20":17.46,"sma_60":16.46,"sma_120":16.53},{"date":"2026-09-04","open":18.12,"high":18.21,"low":17.84,"close":17.92,"volume":6515119,"rsi_14":61.12,"sma_20":17.51,"sma_60":16.49,"sma_120":16.54},{"date":"2026-09-08","open":17.4,"high":17.5,"low":17.09,"close":17.27,"volume":5499007,"rsi_14":53.68,"sma_20":17.49,"sma_60":16.51,"sma_120":16.54},{"date":"2026-09-09","open":17.03,"high":17.11,"low":16.83,"close":16.87,"volume":4264020},{"date":"2026-09-10","open":16.8,"high":16.96,"low":16.65,"close":16.69,"volume":3964870,"rsi_14":47.16,"sma_20":17.45,"sma_60":16.51,"sma_120":16.55},{"date":"2026-09-11","open":17.15,"high":17.2,"low":16.89,"close":16.93,"volume":4070642,"rsi_14":41.09,"sma_20":17.45,"sma_60":16.52,"sma_120":16.56},{"date":"2026-09-14","open":16.8,"high":16.92,"low":16.65,"close":16.7,"volume":3495104,"rsi_14":39.46,"sma_20":17.43,"sma_60":16.54,"sma_120":16.57},{"date":"2026-09-15","open":16.25,"high":16.41,"low":16.06,"close":16.21,"volume":6417672},{"date":"2026-09-16","open":16.08,"high":16.14,"low":15.86,"close":15.97,"volume":5659698,"rsi_14":31.05,"sma_20":17.35,"sma_60":16.58,"sma_120":16.58},{"date":"2026-09-17","open":16.07,"high":16.07,"low":15.92,"close":16.0,"volume":3544943,"rsi_14":32.6,"sma_20":17.29,"sma_60":16.6,"sma_120":16.58},{"date":"2026-09-18","open":16.25,"high":16.36,"low":16.18,"close":16.28,"volume":5571287,"rsi_14":28.11,"sma_20":17.25,"sma_60":16.62,"sma_120":16.59},{"date":"2026-09-21","open":16.52,"high":16.58,"low":16.11,"close":16.57,"volume":7870669,"rsi_14":41.88,"sma_20":17.19,"sma_60":16.66,"sma_120":16.61},{"date":"2026-09-22","open":16.53,"high":16.66,"low":16.3,"close":16.38,"volume":2502785,"rsi_14":30.35,"sma_20":17.12,"sma_60":16.7,"sma_120":16.62},{"date":"2026-09-23","open":16.43,"high":16.7,"low":16.36,"close":16.59,"volume":5231296},{"date":"2026-09-24","open":16.59,"high":16.81,"low":16.43,"close":16.69,"volume":7707075,"rsi_14":32.86,"sma_20":17.0,"sma_60":16.77,"sma_120":16.65},{"date":"2026-09-25","open":16.5,"high":16.66,"low":16.28,"close":16.33,"volume":9756849,"rsi_14":29.56,"sma_20":16.93,"sma_60":16.79,"sma_120":16.66},{"date":"2026-09-28","open":16.8,"high":17.0,"low":16.73,"close":16.95,"volume":5921729},{"date":"2026-09-29","open":16.67,"high":16.73,"low":16.2,"close":16.6,"volume":7426042,"rsi_14":46.46,"sma_20":16.83,"sma_60":16.84,"sma_120":16.68},{"date":"2026-09-30","open":17.05,"high":17.23,"low":16.82,"close":16.85,"volume":9261872,"rsi_14":52.06,"sma_20":16.78,"sma_60":16.88,"sma_120":16.69},{"date":"2026-10-01","open":16.91,"high":16.94,"low":16.58,"close":16.64,"volume":4057219},{"date":"2026-10-02","open":16.57,"high":16.64,"low":16.37,"close":16.43,"volume":3933931,"rsi_14":46.48,"sma_20":16.64,"sma_60":16.92,"sma_120":16.7},{"date":"2026-10-05","open":16.43,"high":16.55,"low":16.36,"close":16.5,"volume":3306478},{"date":"2026-10-06","open":16.6,"high":16.89,"low":16.52,"close":16.76,"volume":2519293,"rsi_14":61.52,"sma_20":16.55,"sma_60":16.95,"sma_120":16.71},{"date":"2026-10-07","open":16.83,"high":16.96,"low":16.79,"close":16.92,"volume":2728171},{"date":"2026-10-08","open":17.17,"high":17.2,"low":16.9,"close":17.09,"volume":5202213,"rsi_14":61.74,"sma_20":16.57,"sma_60":16.96,"sma_120":16.72},{"date":"2026-10-09","open":17.3,"high":17.94,"low":17.22,"close":17.84,"volume":10022045,"rsi_14":66.24,"sma_20":16.62,"sma_60":16.97,"sma_120":16.73},{"date":"2026-10-12","open":17.63,"high":17.82,"low":17.53,"close":17.68,"volume":5513662,"rsi_14":66.75,"sma_20":16.66,"sma_60":16.97,"sma_120":16.75},{"date":"2026-10-13","open":17.65,"high":17.75,"low":17.56,"close":17.59,"volume":2020227,"rsi_14":62.96,"sma_20":16.73,"sma_60":16.98,"sma_120":16.76},{"date":"2026-10-14","open":17.51,"high":17.61,"low":17.37,"close":17.52,"volume":2863589,"rsi_14":61.29,"sma_20":16.81,"sma_60":17.0,"sma_120":16.77},{"date":"2026-10-15","open":17.4,"high":17.86,"low":17.38,"close":17.83,"volume":6832624,"rsi_14":70.22,"sma_20":16.9,"sma_60":17.03,"sma_120":16.79},{"date":"2026-10-16","open":18.17,"high":18.31,"low":17.97,"close":18.07,"volume":6477128,"rsi_14":66.97,"sma_20":16.99,"sma_60":17.06,"sma_120":16.8},{"date":"2026-10-19","open":18.07,"high":18.16,"low":17.9,"close":17.91,"volume":2225020,"rsi_14":71.06,"sma_20":17.06,"sma_60":17.1,"sma_120":16.82},{"date":"2026-10-20","open":17.83,"high":18.06,"low":17.74,"close":18.06,"volume":2526300,"rsi_14":70.05,"sma_20":17.14,"sma_60":17.12,"sma_120":16.84},{"date":"2026-10-21","open":17.74,"high":17.8,"low":17.32,"close":17.35,"volume":3705628,"rsi_14":59.86,"sma_20":17.18,"sma_60":17.14,"sma_120":16.84},{"date":"2026-10-22","open":17.07,"high":17.48,"low":17.05,"close":17.24,"volume":5126163,"rsi_14":62.24,"sma_20":17.21,"sma_60":17.15,"sma_120":16.84}],"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":"Ke Holdings Inc","phase":"above-fold","symbol_resolved":true}