{"status":"ok","report":{"price_analysis":{"current":11.24,"change_1d":0.7,"change_7d":0.8,"change_30d":-26.4,"high_30d":15.3,"low_30d":10.9,"position_in_range":8.0,"support":11.34,"resistance":14.86},"summary":"ABR-P-E(ABR-P-E)은 None 섹터 US 시장 종목입니다. 현재가 $11.24, 전일 대비 +0.7%, 30일 -26.4%. 기술적 시그널: RSI 12(과매도), MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"펀더멘탈 데이터가 부족합니다.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":null,"roe":null,"eps":null,"revenue":null,"operating_income":null,"net_income":null,"market_cap":null,"profit_margin":null,"roa":null,"operating_margin":null,"gross_margin":null,"debt_ratio":null,"total_assets":null,"total_equity":null,"total_debt":null,"eps_basis":null},"technical":{"analysis":"RSI(14) 12.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.97)가 시그널선(-0.92)을 하회합니다(데드크로스). 현재가가 SMA20(12)과 SMA60(14) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 10~15 (현재 위치 25%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 12","rsi_14":12.06225680933855,"macd":-0.9706682023309092,"macd_signal":-0.9241920055450026,"sma_20":12.454450000000001,"sma_60":14.450356666666664,"bb_upper":14.840458917418374,"bb_lower":10.068441082581629,"atr_14":0.5064000000000001},"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":"F","percentile":20,"summary":"RSI 12","metrics":[{"name":"RSI (14)","value":12.1,"unit":"","percentile":12,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-26.4,"unit":"%","percentile":17,"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":"F","reason":"RSI 12"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":null,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"재무 데이터가 부족해 체크리스트를 측정하지 못했습니다."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 12 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 12 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":null,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":null,"pbr_5y_low":null,"pbr_5y_avg":null,"pbr_percentile":null,"per_5y_median":null,"pbr_5y_median":null,"history":[],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":null,"industry":"Unknown"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"구조 점검","value":"8개 중 0개 충족"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","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":5,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:54:12.367232+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":11.24,"change_pct":0.72,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-08-05","close":25.18},{"date":"2021-08-06","close":25.13},{"date":"2021-08-09","close":25.01},{"date":"2021-08-10","close":25.0},{"date":"2021-08-11","close":24.92},{"date":"2021-08-12","close":24.9},{"date":"2021-08-13","close":24.97},{"date":"2021-08-16","close":24.92},{"date":"2021-08-17","close":24.92},{"date":"2021-08-18","close":24.95},{"date":"2021-08-19","close":24.76},{"date":"2021-08-20","close":24.9},{"date":"2021-08-23","close":24.97},{"date":"2021-08-24","close":24.92},{"date":"2021-08-25","close":24.96},{"date":"2021-08-26","close":25.11},{"date":"2021-08-27","close":25.14},{"date":"2021-08-30","close":25.14},{"date":"2021-08-31","close":25.21},{"date":"2021-09-01","close":25.17},{"date":"2021-09-02","close":25.2},{"date":"2021-09-03","close":25.24},{"date":"2021-09-07","close":25.25},{"date":"2021-09-08","close":25.35},{"date":"2021-09-09","close":25.28},{"date":"2021-09-10","close":25.6},{"date":"2021-09-13","close":25.27},{"date":"2021-09-14","close":25.3},{"date":"2021-09-15","close":25.27},{"date":"2021-09-16","close":25.36},{"date":"2021-09-17","close":25.38},{"date":"2021-09-20","close":25.2},{"date":"2021-09-21","close":25.32},{"date":"2021-09-22","close":25.367},{"date":"2021-09-23","close":25.4},{"date":"2021-09-24","close":25.42},{"date":"2021-09-27","close":25.42},{"date":"2021-09-28","close":25.2324},{"date":"2021-09-29","close":25.45},{"date":"2021-09-30","close":25.5},{"date":"2021-10-01","close":25.425},{"date":"2021-10-04","close":25.3},{"date":"2021-10-05","close":25.19},{"date":"2021-10-06","close":25.28},{"date":"2021-10-07","close":25.16},{"date":"2021-10-08","close":25.16},{"date":"2021-10-11","close":25.24},{"date":"2021-10-12","close":25.28},{"date":"2021-10-13","close":25.4},{"date":"2021-10-14","close":25.13},{"date":"2021-10-15","close":25.14},{"date":"2021-10-18","close":25.17},{"date":"2021-10-19","close":25.12},{"date":"2021-10-20","close":25.12},{"date":"2021-10-21","close":25.19},{"date":"2021-10-22","close":25.15},{"date":"2021-10-25","close":25.14},{"date":"2021-10-26","close":25.1},{"date":"2021-10-27","close":25.05},{"date":"2021-10-28","close":25.175},{"date":"2021-10-29","close":25.67},{"date":"2021-11-01","close":25.68},{"date":"2021-11-02","close":25.64},{"date":"2021-11-03","close":25.64},{"date":"2021-11-04","close":25.69},{"date":"2021-11-05","close":25.66},{"date":"2021-11-08","close":25.63},{"date":"2021-11-09","close":25.5},{"date":"2021-11-10","close":25.44},{"date":"2021-11-11","close":25.43},{"date":"2021-11-12","close":25.4116},{"date":"2021-11-15","close":25.31},{"date":"2021-11-16","close":25.35},{"date":"2021-11-17","close":25.27},{"date":"2021-11-18","close":25.24},{"date":"2021-11-19","close":25.1797},{"date":"2021-11-22","close":25.06},{"date":"2021-11-23","close":25.18},{"date":"2021-11-24","close":25.38},{"date":"2021-11-26","close":25.38},{"date":"2021-11-29","close":25.14},{"date":"2021-11-30","close":24.81},{"date":"2021-12-01","close":25.07},{"date":"2021-12-02","close":25.1313},{"date":"2021-12-03","close":24.9877},{"date":"2021-12-06","close":25.1999},{"date":"2021-12-07","close":25.1505},{"date":"2021-12-08","close":25.21},{"date":"2021-12-09","close":25.15},{"date":"2021-12-10","close":25.207},{"date":"2021-12-13","close":25.15},{"date":"2021-12-14","close":25.0609},{"date":"2021-12-15","close":25.02},{"date":"2021-12-16","close":25.17},{"date":"2021-12-17","close":25.03},{"date":"2021-12-20","close":25.15},{"date":"2021-12-21","close":25.168},{"date":"2021-12-22","close":25.15},{"date":"2021-12-23","close":25.11},{"date":"2021-12-27","close":25.2},{"date":"2021-12-28","close":25.1237},{"date":"2021-12-29","close":25.14},{"date":"2021-12-30","close":25.2},{"date":"2021-12-31","close":25.54},{"date":"2022-01-03","close":25.25},{"date":"2022-01-04","close":25.14},{"date":"2022-01-05","close":25.13},{"date":"2022-01-06","close":25.19},{"date":"2022-01-07","close":25.23},{"date":"2022-01-10","close":25.23},{"date":"2022-01-11","close":25.25},{"date":"2022-01-12","close":25.25},{"date":"2022-01-13","close":25.165},{"date":"2022-01-14","close":25.0},{"date":"2022-01-18","close":24.92},{"date":"2022-01-19","close":25.0},{"date":"2022-01-20","close":25.0},{"date":"2022-01-21","close":24.8},{"date":"2022-01-24","close":24.95},{"date":"2022-01-25","close":24.8},{"date":"2022-01-26","close":24.77},{"date":"2022-01-27","close":24.6},{"date":"2022-01-28","close":24.61},{"date":"2022-01-31","close":24.61},{"date":"2022-02-01","close":24.27},{"date":"2022-02-02","close":24.0},{"date":"2022-02-03","close":23.72},{"date":"2022-02-04","close":23.68},{"date":"2022-02-07","close":23.75},{"date":"2022-02-08","close":23.25},{"date":"2022-02-09","close":23.09},{"date":"2022-02-10","close":22.53},{"date":"2022-02-11","close":22.33},{"date":"2022-02-14","close":22.25},{"date":"2022-02-15","close":22.39},{"date":"2022-02-16","close":22.69},{"date":"2022-02-17","close":22.77},{"date":"2022-02-18","close":23.05},{"date":"2022-02-22","close":23.24},{"date":"2022-02-23","close":22.97},{"date":"2022-02-24","close":22.8},{"date":"2022-02-25","close":22.91},{"date":"2022-02-28","close":23.08},{"date":"2022-03-01","close":22.85},{"date":"2022-03-02","close":22.83},{"date":"2022-03-03","close":22.53},{"date":"2022-03-04","close":22.4076},{"date":"2022-03-07","close":22.0134},{"date":"2022-03-08","close":21.58},{"date":"2022-03-09","close":22.33},{"date":"2022-03-10","close":22.7239},{"date":"2022-03-11","close":22.25},{"date":"2022-03-14","close":21.25},{"date":"2022-03-15","close":21.6},{"date":"2022-03-16","close":21.6894},{"date":"2022-03-17","close":22.0},{"date":"2022-03-18","close":22.2},{"date":"2022-03-21","close":22.2518},{"date":"2022-03-22","close":22.3},{"date":"2022-03-23","close":22.4},{"date":"2022-03-24","close":22.35},{"date":"2022-03-25","close":22.3501},{"date":"2022-03-28","close":22.4101},{"date":"2022-03-29","close":22.74},{"date":"2022-03-30","close":22.7},{"date":"2022-03-31","close":22.83},{"date":"2022-04-01","close":22.83},{"date":"2022-04-04","close":23.3},{"date":"2022-04-05","close":23.2407},{"date":"2022-04-06","close":23.0},{"date":"2022-04-07","close":23.0},{"date":"2022-04-08","close":23.23},{"date":"2022-04-11","close":22.78},{"date":"2022-04-12","close":22.98},{"date":"2022-04-13","close":23.14},{"date":"2022-04-14","close":23.0577},{"date":"2022-04-18","close":23.05},{"date":"2022-04-19","close":22.3217},{"date":"2022-04-20","close":22.57},{"date":"2022-04-21","close":21.96},{"date":"2022-04-22","close":21.9331},{"date":"2022-04-25","close":21.97},{"date":"2022-04-26","close":22.11},{"date":"2022-04-27","close":22.1},{"date":"2022-04-28","close":22.1562},{"date":"2022-04-29","close":22.99},{"date":"2022-05-02","close":22.08},{"date":"2022-05-03","close":21.91},{"date":"2022-05-04","close":22.046},{"date":"2022-05-05","close":21.93},{"date":"2022-05-06","close":22.4331},{"date":"2022-05-09","close":22.4},{"date":"2022-05-10","close":21.31},{"date":"2022-05-11","close":22.1514},{"date":"2022-05-12","close":21.0999},{"date":"2022-05-13","close":20.83},{"date":"2022-05-16","close":20.82},{"date":"2022-05-17","close":20.85},{"date":"2022-05-18","close":20.7902},{"date":"2022-05-19","close":20.595},{"date":"2022-05-20","close":20.35},{"date":"2022-05-23","close":20.63},{"date":"2022-05-24","close":20.8492},{"date":"2022-05-25","close":20.9082},{"date":"2022-05-26","close":21.1},{"date":"2022-05-27","close":22.45},{"date":"2022-05-31","close":22.25},{"date":"2022-06-01","close":22.23},{"date":"2022-06-02","close":22.0565},{"date":"2022-06-03","close":21.84},{"date":"2022-06-06","close":21.67},{"date":"2022-06-07","close":22.09},{"date":"2022-06-08","close":21.9831},{"date":"2022-06-09","close":21.99},{"date":"2022-06-10","close":21.19},{"date":"2022-06-13","close":20.2},{"date":"2022-06-14","close":20.08},{"date":"2022-06-15","close":20.52},{"date":"2022-06-16","close":20.3},{"date":"2022-06-17","close":19.9},{"date":"2022-06-21","close":19.8},{"date":"2022-06-22","close":19.66},{"date":"2022-06-23","close":19.8},{"date":"2022-06-24","close":20.03},{"date":"2022-06-27","close":20.3665},{"date":"2022-06-28","close":20.0576},{"date":"2022-06-29","close":20.34},{"date":"2022-06-30","close":19.95},{"date":"2022-07-01","close":20.48},{"date":"2022-07-05","close":20.02},{"date":"2022-07-06","close":19.7},{"date":"2022-07-07","close":20.08},{"date":"2022-07-08","close":19.98},{"date":"2022-07-11","close":20.4},{"date":"2022-07-12","close":20.62},{"date":"2022-07-13","close":20.28},{"date":"2022-07-14","close":19.78},{"date":"2022-07-15","close":19.6744},{"date":"2022-07-18","close":19.75},{"date":"2022-07-19","close":19.75},{"date":"2022-07-20","close":19.74},{"date":"2022-07-21","close":19.8},{"date":"2022-07-22","close":19.8},{"date":"2022-07-25","close":19.59},{"date":"2022-07-26","close":19.92},{"date":"2022-07-27","close":20.0},{"date":"2022-07-28","close":20.09},{"date":"2022-07-29","close":21.02},{"date":"2022-08-01","close":21.9},{"date":"2022-08-02","close":21.85},{"date":"2022-08-03","close":21.67},{"date":"2022-08-04","close":22.0353},{"date":"2022-08-05","close":21.3},{"date":"2022-08-08","close":21.5},{"date":"2022-08-09","close":21.21},{"date":"2022-08-10","close":21.0961},{"date":"2022-08-11","close":21.43},{"date":"2022-08-12","close":21.3},{"date":"2022-08-15","close":21.7376},{"date":"2022-08-16","close":21.93},{"date":"2022-08-17","close":21.12},{"date":"2022-08-18","close":21.24},{"date":"2022-08-19","close":20.75},{"date":"2022-08-22","close":20.65},{"date":"2022-08-23","close":20.03},{"date":"2022-08-24","close":20.31},{"date":"2022-08-25","close":20.6},{"date":"2022-08-26","close":20.65},{"date":"2022-08-29","close":20.77},{"date":"2022-08-30","close":20.65},{"date":"2022-08-31","close":20.5},{"date":"2022-09-01","close":20.2873},{"date":"2022-09-02","close":20.0761},{"date":"2022-09-06","close":20.25},{"date":"2022-09-07","close":20.07},{"date":"2022-09-08","close":20.09},{"date":"2022-09-09","close":20.2},{"date":"2022-09-12","close":20.1496},{"date":"2022-09-13","close":20.52},{"date":"2022-09-14","close":20.3304},{"date":"2022-09-15","close":20.0},{"date":"2022-09-16","close":19.85},{"date":"2022-09-19","close":19.72},{"date":"2022-09-20","close":20.5752},{"date":"2022-09-21","close":19.66},{"date":"2022-09-22","close":19.2},{"date":"2022-09-23","close":19.54},{"date":"2022-09-26","close":18.7599},{"date":"2022-09-27","close":18.945},{"date":"2022-09-28","close":19.0},{"date":"2022-09-29","close":19.2},{"date":"2022-09-30","close":18.85},{"date":"2022-10-03","close":19.28},{"date":"2022-10-04","close":19.04},{"date":"2022-10-05","close":18.77},{"date":"2022-10-06","close":18.84},{"date":"2022-10-07","close":18.55},{"date":"2022-10-10","close":18.5},{"date":"2022-10-11","close":18.95},{"date":"2022-10-12","close":18.4},{"date":"2022-10-13","close":17.72},{"date":"2022-10-14","close":17.75},{"date":"2022-10-17","close":17.83},{"date":"2022-10-18","close":17.79},{"date":"2022-10-19","close":17.15},{"date":"2022-10-20","close":16.86},{"date":"2022-10-21","close":16.02},{"date":"2022-10-24","close":16.0},{"date":"2022-10-25","close":16.1},{"date":"2022-10-26","close":16.31},{"date":"2022-10-27","close":16.29},{"date":"2022-10-28","close":16.6},{"date":"2022-10-31","close":16.8},{"date":"2022-11-01","close":17.06},{"date":"2022-11-02","close":16.76},{"date":"2022-11-03","close":16.97},{"date":"2022-11-04","close":17.28},{"date":"2022-11-07","close":17.36},{"date":"2022-11-08","close":18.0},{"date":"2022-11-09","close":17.65},{"date":"2022-11-10","close":18.13},{"date":"2022-11-11","close":18.45},{"date":"2022-11-14","close":17.9},{"date":"2022-11-15","close":17.8101},{"date":"2022-11-16","close":17.98},{"date":"2022-11-17","close":17.5601},{"date":"2022-11-18","close":17.57},{"date":"2022-11-21","close":17.55},{"date":"2022-11-22","close":17.55},{"date":"2022-11-23","close":17.55},{"date":"2022-11-25","close":17.82},{"date":"2022-11-28","close":17.9},{"date":"2022-11-29","close":17.69},{"date":"2022-11-30","close":17.98},{"date":"2022-12-01","close":17.6252},{"date":"2022-12-02","close":17.52},{"date":"2022-12-05","close":16.9},{"date":"2022-12-06","close":16.6},{"date":"2022-12-07","close":16.72},{"date":"2022-12-08","close":16.56},{"date":"2022-12-09","close":16.58},{"date":"2022-12-12","close":16.7591},{"date":"2022-12-13","close":16.84},{"date":"2022-12-14","close":16.76},{"date":"2022-12-15","close":16.8},{"date":"2022-12-16","close":16.7},{"date":"2022-12-19","close":16.4},{"date":"2022-12-20","close":16.2},{"date":"2022-12-21","close":16.18},{"date":"2022-12-22","close":16.29},{"date":"2022-12-23","close":16.4},{"date":"2022-12-27","close":16.55},{"date":"2022-12-28","close":16.51},{"date":"2022-12-29","close":16.8},{"date":"2022-12-30","close":16.61},{"date":"2023-01-03","close":17.0},{"date":"2023-01-04","close":17.85},{"date":"2023-01-05","close":17.95},{"date":"2023-01-06","close":18.16},{"date":"2023-01-09","close":18.67},{"date":"2023-01-10","close":18.59},{"date":"2023-01-11","close":18.8},{"date":"2023-01-12","close":18.74},{"date":"2023-01-13","close":19.0},{"date":"2023-01-17","close":19.21},{"date":"2023-01-18","close":20.13},{"date":"2023-01-19","close":19.789},{"date":"2023-01-20","close":19.68},{"date":"2023-01-23","close":20.05},{"date":"2023-01-24","close":19.65},{"date":"2023-01-25","close":19.8598},{"date":"2023-01-26","close":19.9},{"date":"2023-01-27","close":19.965},{"date":"2023-01-30","close":19.83},{"date":"2023-01-31","close":20.65},{"date":"2023-02-01","close":21.42},{"date":"2023-02-02","close":21.417},{"date":"2023-02-03","close":21.24},{"date":"2023-02-06","close":21.1199},{"date":"2023-02-07","close":20.89},{"date":"2023-02-08","close":21.0},{"date":"2023-02-09","close":21.0},{"date":"2023-02-10","close":20.98},{"date":"2023-02-13","close":21.3},{"date":"2023-02-14","close":20.75},{"date":"2023-02-15","close":20.36},{"date":"2023-02-16","close":20.195},{"date":"2023-02-17","close":20.35},{"date":"2023-02-21","close":20.09},{"date":"2023-02-22","close":19.8801},{"date":"2023-02-23","close":20.14},{"date":"2023-02-24","close":20.0699},{"date":"2023-02-27","close":19.4},{"date":"2023-02-28","close":19.17},{"date":"2023-03-01","close":19.0},{"date":"2023-03-02","close":18.86},{"date":"2023-03-03","close":19.23},{"date":"2023-03-06","close":19.15},{"date":"2023-03-07","close":19.2},{"date":"2023-03-08","close":19.16},{"date":"2023-03-09","close":18.4},{"date":"2023-03-10","close":18.228},{"date":"2023-03-13","close":17.34},{"date":"2023-03-14","close":16.37},{"date":"2023-03-15","close":16.45},{"date":"2023-03-16","close":16.1332},{"date":"2023-03-17","close":16.0},{"date":"2023-03-20","close":16.2},{"date":"2023-03-21","close":16.17},{"date":"2023-03-22","close":16.09},{"date":"2023-03-23","close":16.1186},{"date":"2023-03-24","close":16.17},{"date":"2023-03-27","close":16.17},{"date":"2023-03-28","close":16.25},{"date":"2023-03-29","close":16.6001},{"date":"2023-03-30","close":16.5},{"date":"2023-03-31","close":17.0},{"date":"2023-04-03","close":17.75},{"date":"2023-04-04","close":17.5999},{"date":"2023-04-05","close":17.5},{"date":"2023-04-06","close":17.65},{"date":"2023-04-10","close":17.8404},{"date":"2023-04-11","close":17.9505},{"date":"2023-04-12","close":17.95},{"date":"2023-04-13","close":17.51},{"date":"2023-04-14","close":17.2911},{"date":"2023-04-17","close":16.4101},{"date":"2023-04-18","close":16.83},{"date":"2023-04-19","close":17.0},{"date":"2023-04-20","close":16.9},{"date":"2023-04-21","close":17.4},{"date":"2023-04-24","close":17.4},{"date":"2023-04-25","close":17.42},{"date":"2023-04-26","close":17.4307},{"date":"2023-04-27","close":17.44},{"date":"2023-04-28","close":17.92},{"date":"2023-05-01","close":17.815},{"date":"2023-05-02","close":17.62},{"date":"2023-05-03","close":17.712},{"date":"2023-05-04","close":17.34},{"date":"2023-05-05","close":17.42},{"date":"2023-05-08","close":17.45},{"date":"2023-05-09","close":16.925},{"date":"2023-05-10","close":17.0838},{"date":"2023-05-11","close":17.255},{"date":"2023-05-12","close":17.2},{"date":"2023-05-15","close":17.23},{"date":"2023-05-16","close":16.19},{"date":"2023-05-17","close":16.93},{"date":"2023-05-18","close":16.8},{"date":"2023-05-19","close":16.76},{"date":"2023-05-22","close":16.9},{"date":"2023-05-23","close":16.8},{"date":"2023-05-24","close":16.89},{"date":"2023-05-25","close":16.87},{"date":"2023-05-26","close":16.805},{"date":"2023-05-30","close":17.14},{"date":"2023-05-31","close":17.97},{"date":"2023-06-01","close":17.75},{"date":"2023-06-02","close":17.75},{"date":"2023-06-05","close":17.69},{"date":"2023-06-06","close":17.95},{"date":"2023-06-07","close":17.96},{"date":"2023-06-08","close":17.885},{"date":"2023-06-09","close":17.6999},{"date":"2023-06-12","close":17.65},{"date":"2023-06-13","close":17.895},{"date":"2023-06-14","close":17.7031},{"date":"2023-06-15","close":17.795},{"date":"2023-06-16","close":17.98},{"date":"2023-06-20","close":17.99},{"date":"2023-06-21","close":18.21},{"date":"2023-06-22","close":18.1975},{"date":"2023-06-23","close":18.2199},{"date":"2023-06-26","close":18.2199},{"date":"2023-06-27","close":18.1},{"date":"2023-06-28","close":18.17},{"date":"2023-06-29","close":18.2},{"date":"2023-06-30","close":18.02},{"date":"2023-07-03","close":18.15},{"date":"2023-07-05","close":18.14},{"date":"2023-07-06","close":18.18},{"date":"2023-07-07","close":18.2},{"date":"2023-07-10","close":18.15},{"date":"2023-07-11","close":18.36},{"date":"2023-07-12","close":18.45},{"date":"2023-07-13","close":18.21},{"date":"2023-07-14","close":18.2},{"date":"2023-07-17","close":18.3},{"date":"2023-07-18","close":18.31},{"date":"2023-07-19","close":18.35},{"date":"2023-07-20","close":18.38},{"date":"2023-07-21","close":18.4},{"date":"2023-07-24","close":18.35},{"date":"2023-07-25","close":18.3},{"date":"2023-07-26","close":18.61},{"date":"2023-07-27","close":18.79},{"date":"2023-07-28","close":19.33},{"date":"2023-07-31","close":19.03},{"date":"2023-08-01","close":18.92},{"date":"2023-08-02","close":19.0},{"date":"2023-08-03","close":19.17},{"date":"2023-08-04","close":19.15},{"date":"2023-08-07","close":19.04},{"date":"2023-08-08","close":18.99},{"date":"2023-08-09","close":18.8},{"date":"2023-08-10","close":18.7984},{"date":"2023-08-11","close":18.7},{"date":"2023-08-14","close":18.5486},{"date":"2023-08-15","close":18.54},{"date":"2023-08-16","close":18.3},{"date":"2023-08-17","close":18.32},{"date":"2023-08-18","close":18.15},{"date":"2023-08-21","close":18.0},{"date":"2023-08-22","close":18.2},{"date":"2023-08-23","close":18.31},{"date":"2023-08-24","close":18.5},{"date":"2023-08-25","close":18.5},{"date":"2023-08-28","close":18.5},{"date":"2023-08-29","close":18.695},{"date":"2023-08-30","close":18.4},{"date":"2023-08-31","close":18.8},{"date":"2023-09-01","close":19.14},{"date":"2023-09-05","close":19.0},{"date":"2023-09-06","close":19.0},{"date":"2023-09-07","close":18.75},{"date":"2023-09-08","close":18.67},{"date":"2023-09-11","close":18.6999},{"date":"2023-09-12","close":18.5274},{"date":"2023-09-13","close":18.32},{"date":"2023-09-14","close":18.44},{"date":"2023-09-15","close":19.09},{"date":"2023-09-18","close":18.69},{"date":"2023-09-19","close":18.6},{"date":"2023-09-20","close":18.6},{"date":"2023-09-21","close":18.39},{"date":"2023-09-22","close":18.615},{"date":"2023-09-25","close":18.2},{"date":"2023-09-26","close":17.75},{"date":"2023-09-27","close":17.88},{"date":"2023-09-28","close":18.34},{"date":"2023-09-29","close":17.24},{"date":"2023-10-02","close":17.4},{"date":"2023-10-03","close":17.03},{"date":"2023-10-04","close":17.1},{"date":"2023-10-05","close":17.115},{"date":"2023-10-06","close":17.6047},{"date":"2023-10-09","close":17.225},{"date":"2023-10-10","close":17.22},{"date":"2023-10-11","close":17.3},{"date":"2023-10-12","close":16.7899},{"date":"2023-10-13","close":16.75},{"date":"2023-10-16","close":16.76},{"date":"2023-10-17","close":16.74},{"date":"2023-10-18","close":16.95},{"date":"2023-10-19","close":16.53},{"date":"2023-10-20","close":16.69},{"date":"2023-10-23","close":16.4},{"date":"2023-10-24","close":16.45},{"date":"2023-10-25","close":16.4},{"date":"2023-10-26","close":16.1001},{"date":"2023-10-27","close":16.2},{"date":"2023-10-30","close":16.1499},{"date":"2023-10-31","close":16.12},{"date":"2023-11-01","close":16.0},{"date":"2023-11-02","close":16.37},{"date":"2023-11-03","close":16.28},{"date":"2023-11-06","close":16.2},{"date":"2023-11-07","close":16.21},{"date":"2023-11-08","close":16.4},{"date":"2023-11-09","close":16.34},{"date":"2023-11-10","close":16.42},{"date":"2023-11-13","close":16.39},{"date":"2023-11-14","close":16.71},{"date":"2023-11-15","close":16.8},{"date":"2023-11-16","close":16.75},{"date":"2023-11-17","close":16.3},{"date":"2023-11-20","close":16.35},{"date":"2023-11-21","close":16.5},{"date":"2023-11-22","close":16.5},{"date":"2023-11-24","close":16.8},{"date":"2023-11-27","close":16.81},{"date":"2023-11-28","close":16.62},{"date":"2023-11-29","close":16.59},{"date":"2023-11-30","close":16.68},{"date":"2023-12-01","close":17.1},{"date":"2023-12-04","close":17.2},{"date":"2023-12-05","close":17.09},{"date":"2023-12-06","close":17.21},{"date":"2023-12-07","close":17.14},{"date":"2023-12-08","close":17.16},{"date":"2023-12-11","close":17.05},{"date":"2023-12-12","close":17.72},{"date":"2023-12-13","close":17.61},{"date":"2023-12-14","close":18.0},{"date":"2023-12-15","close":18.3},{"date":"2023-12-18","close":18.33},{"date":"2023-12-19","close":18.72},{"date":"2023-12-20","close":18.11},{"date":"2023-12-21","close":18.34},{"date":"2023-12-22","close":18.06},{"date":"2023-12-26","close":17.73},{"date":"2023-12-27","close":17.68},{"date":"2023-12-28","close":17.86},{"date":"2023-12-29","close":17.65},{"date":"2024-01-02","close":17.9727},{"date":"2024-01-03","close":18.01},{"date":"2024-01-04","close":18.075},{"date":"2024-01-05","close":18.14},{"date":"2024-01-08","close":18.23},{"date":"2024-01-09","close":18.18},{"date":"2024-01-10","close":17.93},{"date":"2024-01-11","close":17.665},{"date":"2024-01-12","close":17.72},{"date":"2024-01-16","close":17.51},{"date":"2024-01-17","close":17.5421},{"date":"2024-01-18","close":17.4602},{"date":"2024-01-19","close":17.49},{"date":"2024-01-22","close":17.4095},{"date":"2024-01-23","close":17.7},{"date":"2024-01-24","close":17.56},{"date":"2024-01-25","close":17.55},{"date":"2024-01-26","close":17.8},{"date":"2024-01-29","close":17.85},{"date":"2024-01-30","close":18.14},{"date":"2024-01-31","close":17.79},{"date":"2024-02-01","close":17.6001},{"date":"2024-02-02","close":17.3},{"date":"2024-02-05","close":16.9725},{"date":"2024-02-06","close":17.0},{"date":"2024-02-07","close":17.326},{"date":"2024-02-08","close":17.57},{"date":"2024-02-09","close":17.4906},{"date":"2024-02-12","close":17.6},{"date":"2024-02-13","close":18.15},{"date":"2024-02-14","close":18.11},{"date":"2024-02-15","close":18.04},{"date":"2024-02-16","close":18.25},{"date":"2024-02-20","close":18.2},{"date":"2024-02-21","close":18.02},{"date":"2024-02-22","close":17.96},{"date":"2024-02-23","close":18.33},{"date":"2024-02-26","close":18.1988},{"date":"2024-02-27","close":18.26},{"date":"2024-02-28","close":18.3401},{"date":"2024-02-29","close":18.4},{"date":"2024-03-01","close":18.1},{"date":"2024-03-04","close":18.6},{"date":"2024-03-05","close":18.4},{"date":"2024-03-06","close":18.13},{"date":"2024-03-07","close":18.4},{"date":"2024-03-08","close":18.7},{"date":"2024-03-11","close":18.72},{"date":"2024-03-12","close":18.58},{"date":"2024-03-13","close":18.59},{"date":"2024-03-14","close":18.54},{"date":"2024-03-15","close":18.3875},{"date":"2024-03-18","close":18.75},{"date":"2024-03-19","close":18.81},{"date":"2024-03-20","close":19.49},{"date":"2024-03-21","close":19.41},{"date":"2024-03-22","close":19.46},{"date":"2024-03-25","close":19.12},{"date":"2024-03-26","close":19.1043},{"date":"2024-03-27","close":19.5},{"date":"2024-03-28","close":19.5},{"date":"2024-04-01","close":19.48},{"date":"2024-04-02","close":19.4512},{"date":"2024-04-03","close":19.49},{"date":"2024-04-04","close":19.72},{"date":"2024-04-05","close":19.63},{"date":"2024-04-08","close":19.5982},{"date":"2024-04-09","close":19.75},{"date":"2024-04-10","close":19.48},{"date":"2024-04-11","close":18.89},{"date":"2024-04-12","close":18.48},{"date":"2024-04-15","close":18.33},{"date":"2024-04-16","close":18.07},{"date":"2024-04-17","close":17.8406},{"date":"2024-04-18","close":17.89},{"date":"2024-04-19","close":17.75},{"date":"2024-04-22","close":17.65},{"date":"2024-04-23","close":17.9},{"date":"2024-04-24","close":17.75},{"date":"2024-04-25","close":17.75},{"date":"2024-04-26","close":17.8528},{"date":"2024-04-29","close":17.85},{"date":"2024-04-30","close":17.64},{"date":"2024-05-01","close":17.8788},{"date":"2024-05-02","close":17.94},{"date":"2024-05-03","close":18.02},{"date":"2024-05-06","close":18.22},{"date":"2024-05-07","close":18.19},{"date":"2024-05-08","close":18.33},{"date":"2024-05-09","close":17.72},{"date":"2024-05-10","close":18.07},{"date":"2024-05-13","close":17.9},{"date":"2024-05-14","close":18.0},{"date":"2024-05-15","close":18.3},{"date":"2024-05-16","close":18.35},{"date":"2024-05-17","close":18.43},{"date":"2024-05-20","close":18.19},{"date":"2024-05-21","close":18.09},{"date":"2024-05-22","close":17.85},{"date":"2024-05-23","close":17.4799},{"date":"2024-05-24","close":18.05},{"date":"2024-05-28","close":18.1355},{"date":"2024-05-29","close":17.85},{"date":"2024-05-30","close":17.8601},{"date":"2024-05-31","close":17.83},{"date":"2024-06-03","close":17.95},{"date":"2024-06-04","close":18.23},{"date":"2024-06-05","close":18.321},{"date":"2024-06-06","close":18.2},{"date":"2024-06-07","close":17.98},{"date":"2024-06-10","close":18.17},{"date":"2024-06-11","close":17.981},{"date":"2024-06-12","close":18.15},{"date":"2024-06-13","close":18.29},{"date":"2024-06-14","close":18.16},{"date":"2024-06-17","close":18.12},{"date":"2024-06-18","close":18.2},{"date":"2024-06-20","close":18.25},{"date":"2024-06-21","close":18.06},{"date":"2024-06-24","close":18.07},{"date":"2024-06-25","close":18.0658},{"date":"2024-06-26","close":18.05},{"date":"2024-06-27","close":18.1},{"date":"2024-06-28","close":18.04},{"date":"2024-07-01","close":18.115},{"date":"2024-07-02","close":18.3172},{"date":"2024-07-03","close":18.48},{"date":"2024-07-05","close":18.74},{"date":"2024-07-08","close":18.79},{"date":"2024-07-09","close":18.77},{"date":"2024-07-10","close":19.05},{"date":"2024-07-11","close":19.07},{"date":"2024-07-12","close":17.16},{"date":"2024-07-15","close":17.06},{"date":"2024-07-16","close":17.5},{"date":"2024-07-17","close":17.45},{"date":"2024-07-18","close":17.4},{"date":"2024-07-19","close":17.5},{"date":"2024-07-22","close":17.42},{"date":"2024-07-23","close":17.44},{"date":"2024-07-24","close":17.39},{"date":"2024-07-25","close":17.45},{"date":"2024-07-26","close":17.45},{"date":"2024-07-29","close":17.4},{"date":"2024-07-30","close":17.38},{"date":"2024-07-31","close":18.28},{"date":"2024-08-01","close":18.17},{"date":"2024-08-02","close":17.65},{"date":"2024-08-05","close":17.41},{"date":"2024-08-06","close":17.54},{"date":"2024-08-07","close":17.6},{"date":"2024-08-08","close":17.92},{"date":"2024-08-09","close":17.95},{"date":"2024-08-12","close":17.61},{"date":"2024-08-13","close":17.7},{"date":"2024-08-14","close":17.55},{"date":"2024-08-15","close":17.5767},{"date":"2024-08-16","close":17.65},{"date":"2024-08-19","close":17.35},{"date":"2024-08-20","close":17.35},{"date":"2024-08-21","close":17.4},{"date":"2024-08-22","close":17.5},{"date":"2024-08-23","close":17.45},{"date":"2024-08-26","close":17.45},{"date":"2024-08-27","close":17.65},{"date":"2024-08-28","close":17.61},{"date":"2024-08-29","close":17.52},{"date":"2024-08-30","close":17.89},{"date":"2024-09-03","close":17.65},{"date":"2024-09-04","close":18.2499},{"date":"2024-09-05","close":17.75},{"date":"2024-09-06","close":17.73},{"date":"2024-09-09","close":18.1},{"date":"2024-09-10","close":18.1757},{"date":"2024-09-11","close":18.28},{"date":"2024-09-12","close":18.55},{"date":"2024-09-13","close":18.955},{"date":"2024-09-16","close":19.2},{"date":"2024-09-17","close":19.175},{"date":"2024-09-18","close":19.2},{"date":"2024-09-19","close":19.4501},{"date":"2024-09-20","close":19.625},{"date":"2024-09-23","close":19.25},{"date":"2024-09-24","close":19.4},{"date":"2024-09-25","close":19.45},{"date":"2024-09-26","close":19.57},{"date":"2024-09-27","close":19.5},{"date":"2024-09-30","close":19.75},{"date":"2024-10-01","close":19.75},{"date":"2024-10-02","close":19.98},{"date":"2024-10-03","close":20.05},{"date":"2024-10-04","close":20.04},{"date":"2024-10-07","close":20.2},{"date":"2024-10-08","close":20.05},{"date":"2024-10-09","close":20.01},{"date":"2024-10-10","close":20.08},{"date":"2024-10-11","close":20.58},{"date":"2024-10-14","close":20.43},{"date":"2024-10-15","close":19.91},{"date":"2024-10-16","close":19.77},{"date":"2024-10-17","close":20.23},{"date":"2024-10-18","close":20.23},{"date":"2024-10-21","close":19.9501},{"date":"2024-10-22","close":20.0138},{"date":"2024-10-23","close":20.2},{"date":"2024-10-24","close":20.028},{"date":"2024-10-25","close":19.98},{"date":"2024-10-28","close":19.97},{"date":"2024-10-29","close":20.0},{"date":"2024-10-30","close":19.64},{"date":"2024-10-31","close":19.55},{"date":"2024-11-01","close":19.4996},{"date":"2024-11-04","close":19.5},{"date":"2024-11-05","close":19.55},{"date":"2024-11-06","close":19.51},{"date":"2024-11-07","close":19.5},{"date":"2024-11-08","close":19.5201},{"date":"2024-11-11","close":19.59},{"date":"2024-11-12","close":19.55},{"date":"2024-11-13","close":19.54},{"date":"2024-11-14","close":19.49},{"date":"2024-11-15","close":19.15},{"date":"2024-11-18","close":19.05},{"date":"2024-11-19","close":18.84},{"date":"2024-11-20","close":18.5},{"date":"2024-11-21","close":18.31},{"date":"2024-11-22","close":18.3},{"date":"2024-11-25","close":19.25},{"date":"2024-11-26","close":19.23},{"date":"2024-11-27","close":18.79},{"date":"2024-11-29","close":18.8},{"date":"2024-12-02","close":18.7},{"date":"2024-12-03","close":18.8603},{"date":"2024-12-04","close":18.65},{"date":"2024-12-05","close":18.53},{"date":"2024-12-06","close":18.55},{"date":"2024-12-09","close":18.6},{"date":"2024-12-10","close":18.5},{"date":"2024-12-11","close":18.6},{"date":"2024-12-12","close":18.75},{"date":"2024-12-13","close":18.78},{"date":"2024-12-16","close":18.6},{"date":"2024-12-17","close":18.65},{"date":"2024-12-18","close":18.56},{"date":"2024-12-19","close":18.38},{"date":"2024-12-20","close":18.63},{"date":"2024-12-23","close":18.7},{"date":"2024-12-24","close":18.7},{"date":"2024-12-26","close":18.7},{"date":"2024-12-27","close":18.59},{"date":"2024-12-30","close":18.67},{"date":"2024-12-31","close":18.65},{"date":"2025-01-02","close":18.58},{"date":"2025-01-03","close":18.86},{"date":"2025-01-06","close":18.65},{"date":"2025-01-07","close":18.56},{"date":"2025-01-08","close":18.87},{"date":"2025-01-10","close":18.3},{"date":"2025-01-13","close":18.27},{"date":"2025-01-14","close":18.55},{"date":"2025-01-15","close":18.293},{"date":"2025-01-16","close":18.18},{"date":"2025-01-17","close":18.07},{"date":"2025-01-21","close":18.11},{"date":"2025-01-22","close":18.1643},{"date":"2025-01-23","close":18.05},{"date":"2025-01-24","close":18.1651},{"date":"2025-01-27","close":18.2},{"date":"2025-01-28","close":18.06},{"date":"2025-01-29","close":18.02},{"date":"2025-01-30","close":18.08},{"date":"2025-01-31","close":18.02},{"date":"2025-02-03","close":18.02},{"date":"2025-02-04","close":18.02},{"date":"2025-02-05","close":18.03},{"date":"2025-02-06","close":17.91},{"date":"2025-02-07","close":17.82},{"date":"2025-02-10","close":17.98},{"date":"2025-02-11","close":17.7101},{"date":"2025-02-12","close":17.75},{"date":"2025-02-13","close":17.81},{"date":"2025-02-14","close":17.68},{"date":"2025-02-18","close":17.52},{"date":"2025-02-19","close":17.62},{"date":"2025-02-20","close":17.6},{"date":"2025-02-21","close":17.31},{"date":"2025-02-24","close":17.28},{"date":"2025-02-25","close":17.29},{"date":"2025-02-26","close":17.4176},{"date":"2025-02-27","close":17.41},{"date":"2025-02-28","close":17.66},{"date":"2025-03-03","close":17.49},{"date":"2025-03-04","close":17.4},{"date":"2025-03-05","close":17.45},{"date":"2025-03-06","close":17.45},{"date":"2025-03-07","close":17.41},{"date":"2025-03-10","close":17.63},{"date":"2025-03-11","close":17.66},{"date":"2025-03-12","close":17.78},{"date":"2025-03-13","close":17.65},{"date":"2025-03-14","close":17.5},{"date":"2025-03-17","close":17.56},{"date":"2025-03-18","close":17.55},{"date":"2025-03-19","close":17.601},{"date":"2025-03-20","close":17.67},{"date":"2025-03-21","close":17.8278},{"date":"2025-03-24","close":17.82},{"date":"2025-03-25","close":17.67},{"date":"2025-03-26","close":17.65},{"date":"2025-03-27","close":17.74},{"date":"2025-03-28","close":17.51},{"date":"2025-03-31","close":16.67},{"date":"2025-04-01","close":16.75},{"date":"2025-04-02","close":17.1056},{"date":"2025-04-03","close":17.15},{"date":"2025-04-04","close":16.6998},{"date":"2025-04-07","close":16.58},{"date":"2025-04-08","close":16.615},{"date":"2025-04-09","close":16.9},{"date":"2025-04-10","close":16.6399},{"date":"2025-04-11","close":16.83},{"date":"2025-04-14","close":16.8822},{"date":"2025-04-15","close":16.79},{"date":"2025-04-16","close":16.65},{"date":"2025-04-17","close":16.69},{"date":"2025-04-21","close":16.76},{"date":"2025-04-22","close":16.53},{"date":"2025-04-23","close":16.61},{"date":"2025-04-24","close":16.85},{"date":"2025-04-25","close":16.84},{"date":"2025-04-28","close":16.99},{"date":"2025-04-29","close":17.3631},{"date":"2025-04-30","close":17.45},{"date":"2025-05-01","close":17.45},{"date":"2025-05-02","close":17.16},{"date":"2025-05-05","close":17.0},{"date":"2025-05-06","close":17.01},{"date":"2025-05-07","close":17.0945},{"date":"2025-05-08","close":17.02},{"date":"2025-05-09","close":17.2299},{"date":"2025-05-12","close":17.01},{"date":"2025-05-13","close":17.05},{"date":"2025-05-14","close":17.08},{"date":"2025-05-15","close":16.73},{"date":"2025-05-16","close":16.7875},{"date":"2025-05-19","close":16.43},{"date":"2025-05-20","close":16.52},{"date":"2025-05-21","close":16.3301},{"date":"2025-05-22","close":16.7},{"date":"2025-05-23","close":17.025},{"date":"2025-05-27","close":17.0},{"date":"2025-05-28","close":16.95},{"date":"2025-05-29","close":16.8987},{"date":"2025-05-30","close":16.99},{"date":"2025-06-02","close":16.9499},{"date":"2025-06-03","close":16.95},{"date":"2025-06-04","close":16.9643},{"date":"2025-06-05","close":16.915},{"date":"2025-06-06","close":16.85},{"date":"2025-06-09","close":16.99},{"date":"2025-06-10","close":16.9},{"date":"2025-06-11","close":17.3821},{"date":"2025-06-12","close":17.43},{"date":"2025-06-13","close":17.505},{"date":"2025-06-16","close":17.23},{"date":"2025-06-17","close":17.3},{"date":"2025-06-18","close":17.165},{"date":"2025-06-20","close":17.08},{"date":"2025-06-23","close":17.2039},{"date":"2025-06-24","close":17.2824},{"date":"2025-06-25","close":17.29},{"date":"2025-06-26","close":17.25},{"date":"2025-06-27","close":17.3193},{"date":"2025-06-30","close":17.12},{"date":"2025-07-01","close":17.34},{"date":"2025-07-02","close":17.53},{"date":"2025-07-03","close":17.76},{"date":"2025-07-07","close":17.8},{"date":"2025-07-08","close":17.82},{"date":"2025-07-09","close":17.84},{"date":"2025-07-10","close":17.83},{"date":"2025-07-11","close":17.8361},{"date":"2025-07-14","close":17.8056},{"date":"2025-07-15","close":17.4154},{"date":"2025-07-16","close":17.435},{"date":"2025-07-17","close":17.435},{"date":"2025-07-18","close":17.395},{"date":"2025-07-21","close":17.4},{"date":"2025-07-22","close":17.6076},{"date":"2025-07-23","close":17.5999},{"date":"2025-07-24","close":17.64},{"date":"2025-07-25","close":17.64},{"date":"2025-07-28","close":17.5884},{"date":"2025-07-29","close":17.65},{"date":"2025-07-30","close":17.71},{"date":"2025-07-31","close":17.78},{"date":"2025-08-01","close":17.67},{"date":"2025-08-04","close":17.88},{"date":"2025-08-05","close":17.7999},{"date":"2025-08-06","close":17.84},{"date":"2025-08-07","close":17.8},{"date":"2025-08-08","close":17.5001},{"date":"2025-08-11","close":17.79},{"date":"2025-08-12","close":17.9},{"date":"2025-08-13","close":18.1},{"date":"2025-08-14","close":18.15},{"date":"2025-08-15","close":18.17},{"date":"2025-08-18","close":18.26},{"date":"2025-08-19","close":18.13},{"date":"2025-08-20","close":18.235},{"date":"2025-08-21","close":18.18},{"date":"2025-08-22","close":18.28},{"date":"2025-08-25","close":18.69},{"date":"2025-08-26","close":18.4228},{"date":"2025-08-27","close":18.5},{"date":"2025-08-28","close":18.2},{"date":"2025-08-29","close":18.28},{"date":"2025-09-02","close":18.0},{"date":"2025-09-03","close":18.2},{"date":"2025-09-04","close":18.2},{"date":"2025-09-05","close":18.195},{"date":"2025-09-08","close":18.1746},{"date":"2025-09-09","close":18.3433},{"date":"2025-09-10","close":18.4342},{"date":"2025-09-11","close":18.461},{"date":"2025-09-12","close":18.49},{"date":"2025-09-15","close":18.5},{"date":"2025-09-16","close":18.5},{"date":"2025-09-17","close":18.565},{"date":"2025-09-18","close":18.52},{"date":"2025-09-19","close":18.5},{"date":"2025-09-22","close":18.475},{"date":"2025-09-23","close":18.4453},{"date":"2025-09-24","close":18.5682},{"date":"2025-09-25","close":18.55},{"date":"2025-09-26","close":18.68},{"date":"2025-09-29","close":18.61},{"date":"2025-09-30","close":18.29},{"date":"2025-10-01","close":18.42},{"date":"2025-10-02","close":18.62},{"date":"2025-10-03","close":18.605},{"date":"2025-10-06","close":18.78},{"date":"2025-10-07","close":18.58},{"date":"2025-10-08","close":18.6176},{"date":"2025-10-09","close":18.1},{"date":"2025-10-10","close":18.15},{"date":"2025-10-13","close":18.3},{"date":"2025-10-14","close":18.16},{"date":"2025-10-15","close":18.13},{"date":"2025-10-16","close":18.0},{"date":"2025-10-17","close":18.05},{"date":"2025-10-20","close":18.05},{"date":"2025-10-21","close":18.0305},{"date":"2025-10-22","close":17.9},{"date":"2025-10-23","close":17.8},{"date":"2025-10-24","close":17.66},{"date":"2025-10-27","close":17.61},{"date":"2025-10-28","close":17.63},{"date":"2025-10-29","close":17.63},{"date":"2025-10-30","close":17.62},{"date":"2025-10-31","close":17.5},{"date":"2025-11-03","close":17.25},{"date":"2025-11-04","close":17.16},{"date":"2025-11-05","close":17.1},{"date":"2025-11-06","close":17.2239},{"date":"2025-11-07","close":17.1315},{"date":"2025-11-10","close":17.3},{"date":"2025-11-11","close":17.5008},{"date":"2025-11-12","close":17.56},{"date":"2025-11-13","close":17.31},{"date":"2025-11-14","close":17.33},{"date":"2025-11-17","close":17.13},{"date":"2025-11-18","close":17.17},{"date":"2025-11-19","close":17.02},{"date":"2025-11-20","close":17.01},{"date":"2025-11-21","close":16.976},{"date":"2025-11-24","close":17.09},{"date":"2025-11-25","close":17.26},{"date":"2025-11-26","close":17.2},{"date":"2025-11-28","close":17.16},{"date":"2025-12-01","close":17.25},{"date":"2025-12-02","close":17.55},{"date":"2025-12-03","close":17.37},{"date":"2025-12-04","close":17.29},{"date":"2025-12-05","close":17.3},{"date":"2025-12-08","close":17.0},{"date":"2025-12-09","close":16.97},{"date":"2025-12-10","close":17.15},{"date":"2025-12-11","close":17.0},{"date":"2025-12-12","close":17.0},{"date":"2025-12-15","close":17.05},{"date":"2025-12-16","close":17.09},{"date":"2025-12-17","close":17.0},{"date":"2025-12-18","close":17.01},{"date":"2025-12-19","close":17.11},{"date":"2025-12-22","close":16.97},{"date":"2025-12-23","close":17.04},{"date":"2025-12-24","close":17.02},{"date":"2025-12-26","close":17.15},{"date":"2025-12-29","close":17.24},{"date":"2025-12-30","close":17.11},{"date":"2025-12-31","close":16.88},{"date":"2026-01-02","close":17.3},{"date":"2026-01-05","close":17.55},{"date":"2026-01-06","close":17.44},{"date":"2026-01-07","close":17.44},{"date":"2026-01-08","close":17.41},{"date":"2026-01-09","close":17.79},{"date":"2026-01-12","close":17.77},{"date":"2026-01-13","close":17.67},{"date":"2026-01-14","close":17.76},{"date":"2026-01-15","close":17.46},{"date":"2026-01-16","close":17.4},{"date":"2026-01-20","close":17.2},{"date":"2026-01-21","close":17.05},{"date":"2026-01-22","close":17.165},{"date":"2026-01-23","close":16.4689},{"date":"2026-01-26","close":16.627},{"date":"2026-01-27","close":16.841},{"date":"2026-01-28","close":16.9651},{"date":"2026-01-29","close":16.946},{"date":"2026-01-30","close":16.841},{"date":"2026-02-02","close":16.71},{"date":"2026-02-03","close":16.7456},{"date":"2026-02-04","close":16.841},{"date":"2026-02-05","close":16.7456},{"date":"2026-02-06","close":16.946},{"date":"2026-02-09","close":17.6},{"date":"2026-02-10","close":17.57},{"date":"2026-02-11","close":16.6025},{"date":"2026-02-12","close":17.366},{"date":"2026-02-13","close":17.4339},{"date":"2026-02-17","close":16.4116},{"date":"2026-02-18","close":16.6025},{"date":"2026-02-19","close":16.6216},{"date":"2026-02-20","close":17.49},{"date":"2026-02-23","close":17.4},{"date":"2026-02-24","close":17.37},{"date":"2026-02-25","close":17.4268},{"date":"2026-02-26","close":17.44},{"date":"2026-02-27","close":17.5},{"date":"2026-03-02","close":17.46},{"date":"2026-03-03","close":17.45},{"date":"2026-03-04","close":17.32},{"date":"2026-03-05","close":17.375},{"date":"2026-03-06","close":17.35},{"date":"2026-03-09","close":17.3},{"date":"2026-03-10","close":17.45},{"date":"2026-03-11","close":17.38},{"date":"2026-03-13","close":17.27},{"date":"2026-03-16","close":17.18},{"date":"2026-03-17","close":17.2},{"date":"2026-03-18","close":17.19},{"date":"2026-03-19","close":17.2},{"date":"2026-03-20","close":16.89},{"date":"2026-03-23","close":16.95},{"date":"2026-03-24","close":17.15},{"date":"2026-03-25","close":16.93},{"date":"2026-03-26","close":17.0},{"date":"2026-03-27","close":17.02},{"date":"2026-03-30","close":17.1236},{"date":"2026-03-31","close":16.37},{"date":"2026-04-01","close":16.69},{"date":"2026-04-02","close":16.79},{"date":"2026-04-06","close":16.95},{"date":"2026-04-07","close":16.98},{"date":"2026-04-08","close":16.84},{"date":"2026-04-09","close":17.18},{"date":"2026-04-10","close":17.21},{"date":"2026-04-13","close":17.25},{"date":"2026-04-14","close":17.31},{"date":"2026-04-15","close":16.84},{"date":"2026-04-16","close":16.77},{"date":"2026-04-17","close":16.81},{"date":"2026-04-20","close":16.89},{"date":"2026-04-21","close":16.845},{"date":"2026-04-22","close":16.85},{"date":"2026-04-23","close":16.84},{"date":"2026-04-24","close":16.86},{"date":"2026-04-27","close":16.9},{"date":"2026-04-28","close":16.77},{"date":"2026-04-29","close":16.75},{"date":"2026-04-30","close":16.91},{"date":"2026-05-01","close":16.8855},{"date":"2026-05-04","close":16.8},{"date":"2026-05-05","close":16.815},{"date":"2026-05-06","close":16.86},{"date":"2026-05-07","close":16.99},{"date":"2026-05-08","close":16.91},{"date":"2026-05-11","close":16.8},{"date":"2026-05-12","close":16.6},{"date":"2026-05-13","close":16.57},{"date":"2026-05-14","close":16.56},{"date":"2026-05-15","close":16.505},{"date":"2026-05-18","close":16.63},{"date":"2026-05-19","close":16.63},{"date":"2026-05-20","close":16.49},{"date":"2026-05-21","close":16.41},{"date":"2026-05-22","close":16.41},{"date":"2026-05-26","close":16.35},{"date":"2026-05-27","close":16.67},{"date":"2026-05-28","close":16.52},{"date":"2026-05-29","close":16.33},{"date":"2026-06-01","close":16.37},{"date":"2026-06-02","close":16.39},{"date":"2026-06-03","close":16.13},{"date":"2026-06-04","close":15.97},{"date":"2026-06-05","close":15.69},{"date":"2026-06-08","close":15.82},{"date":"2026-06-09","close":15.87},{"date":"2026-06-10","close":15.86},{"date":"2026-06-11","close":15.93},{"date":"2026-06-12","close":15.98},{"date":"2026-06-15","close":15.95},{"date":"2026-06-16","close":16.09},{"date":"2026-06-17","close":16.0},{"date":"2026-06-18","close":16.025},{"date":"2026-06-22","close":16.01},{"date":"2026-06-23","close":16.01},{"date":"2026-06-24","close":15.9},{"date":"2026-06-25","close":15.92},{"date":"2026-06-26","close":15.9},{"date":"2026-06-29","close":15.95},{"date":"2026-06-30","close":15.85},{"date":"2026-07-01","close":15.85},{"date":"2026-07-02","close":15.95},{"date":"2026-07-06","close":15.97},{"date":"2026-07-07","close":15.9899},{"date":"2026-07-08","close":15.94},{"date":"2026-07-09","close":15.93},{"date":"2026-07-10","close":16.0},{"date":"2026-07-13","close":16.09},{"date":"2026-07-14","close":16.18},{"date":"2026-07-15","close":16.09},{"date":"2026-07-16","close":15.9549},{"date":"2026-07-17","close":15.95},{"date":"2026-07-20","close":15.89},{"date":"2026-07-21","close":15.89},{"date":"2026-07-22","close":15.87},{"date":"2026-07-23","close":15.8},{"date":"2026-07-24","close":15.62},{"date":"2026-07-27","close":15.77},{"date":"2026-07-28","close":15.71},{"date":"2026-07-29","close":15.675},{"date":"2026-07-30","close":15.73},{"date":"2026-07-31","close":15.75},{"date":"2026-08-03","close":15.775},{"date":"2026-08-04","close":15.7352},{"date":"2026-08-05","close":15.735},{"date":"2026-08-06","close":15.6468},{"date":"2026-08-07","close":15.71},{"date":"2026-08-10","close":15.62},{"date":"2026-08-11","close":15.58},{"date":"2026-08-12","close":15.63},{"date":"2026-08-13","close":15.64},{"date":"2026-08-14","close":15.68},{"date":"2026-08-17","close":15.61},{"date":"2026-08-18","close":15.56},{"date":"2026-08-19","close":15.53},{"date":"2026-08-20","close":15.51},{"date":"2026-08-21","close":15.56},{"date":"2026-08-24","close":15.5696},{"date":"2026-08-25","close":15.4572},{"date":"2026-08-26","close":15.37},{"date":"2026-08-27","close":15.41},{"date":"2026-08-28","close":15.45},{"date":"2026-08-31","close":15.36},{"date":"2026-09-01","close":15.36},{"date":"2026-09-02","close":15.4914},{"date":"2026-09-03","close":15.43},{"date":"2026-09-04","close":15.3271},{"date":"2026-09-08","close":15.3101},{"date":"2026-09-09","close":15.32},{"date":"2026-09-10","close":15.27},{"date":"2026-09-11","close":15.27},{"date":"2026-09-14","close":15.3},{"date":"2026-09-15","close":15.28},{"date":"2026-09-16","close":15.15},{"date":"2026-09-17","close":15.175},{"date":"2026-09-18","close":15.17},{"date":"2026-09-21","close":15.15},{"date":"2026-09-22","close":15.17},{"date":"2026-09-23","close":15.13},{"date":"2026-09-24","close":15.01},{"date":"2026-09-25","close":14.79},{"date":"2026-09-28","close":14.0525},{"date":"2026-09-29","close":13.6079},{"date":"2026-09-30","close":13.1827},{"date":"2026-10-01","close":12.9507},{"date":"2026-10-02","close":12.7478},{"date":"2026-10-05","close":12.7574},{"date":"2026-10-06","close":12.6704},{"date":"2026-10-07","close":12.2162},{"date":"2026-10-08","close":12.0518},{"date":"2026-10-09","close":11.7426},{"date":"2026-10-12","close":11.501},{"date":"2026-10-13","close":11.1232},{"date":"2026-10-14","close":10.8245},{"date":"2026-10-15","close":11.26},{"date":"2026-10-16","close":11.15},{"date":"2026-10-19","close":11.15},{"date":"2026-10-20","close":11.31},{"date":"2026-10-21","close":11.16},{"date":"2026-10-22","close":11.24}],"chart_data":[{"date":"2024-10-23","open":20.03,"high":20.2,"low":20.03,"close":20.2,"volume":960,"rsi_14":52.75,"sma_20":20.01,"sma_60":18.74,"sma_120":18.37},{"date":"2024-10-24","open":20.1,"high":20.1,"low":20.03,"close":20.03,"volume":1502,"rsi_14":49.79,"sma_20":20.04,"sma_60":18.77,"sma_120":18.39},{"date":"2024-10-25","open":20.1,"high":20.1,"low":19.81,"close":19.98,"volume":5245,"rsi_14":46.04,"sma_20":20.06,"sma_60":18.8,"sma_120":18.41},{"date":"2024-10-28","open":19.96,"high":20.1,"low":19.96,"close":19.97,"volume":4291,"rsi_14":48.48,"sma_20":20.07,"sma_60":18.84,"sma_120":18.42},{"date":"2024-10-29","open":19.92,"high":20.0,"low":19.8,"close":20.0,"volume":5028,"rsi_14":49.81,"sma_20":20.09,"sma_60":18.88,"sma_120":18.43},{"date":"2024-10-30","open":20.0,"high":20.0,"low":19.64,"close":19.64,"volume":1671,"rsi_14":42.47,"sma_20":20.07,"sma_60":18.91,"sma_120":18.45},{"date":"2024-10-31","open":19.6,"high":19.6,"low":19.41,"close":19.55,"volume":9554,"rsi_14":29.48,"sma_20":20.04,"sma_60":18.95,"sma_120":18.46},{"date":"2024-11-01","open":19.52,"high":19.55,"low":19.5,"close":19.5,"volume":2561,"rsi_14":30.7,"sma_20":20.02,"sma_60":18.97,"sma_120":18.48},{"date":"2024-11-04","open":19.79,"high":19.79,"low":19.0,"close":19.5,"volume":4271,"rsi_14":39.16,"sma_20":19.98,"sma_60":19.0,"sma_120":18.49},{"date":"2024-11-05","open":19.5,"high":19.55,"low":19.5,"close":19.55,"volume":17178,"rsi_14":43.89,"sma_20":19.96,"sma_60":19.03,"sma_120":18.5},{"date":"2024-11-06","open":19.69,"high":19.69,"low":19.0,"close":19.51,"volume":2625,"rsi_14":23.92,"sma_20":19.93,"sma_60":19.06,"sma_120":18.51},{"date":"2024-11-07","open":19.55,"high":19.6,"low":19.5,"close":19.5,"volume":22946,"rsi_14":23.75,"sma_20":19.9,"sma_60":19.09,"sma_120":18.52},{"date":"2024-11-08","open":19.5,"high":19.55,"low":19.5,"close":19.52,"volume":20302,"rsi_14":30.99,"sma_20":19.85,"sma_60":19.13,"sma_120":18.53},{"date":"2024-11-11","open":19.65,"high":19.7,"low":19.53,"close":19.59,"volume":1227,"rsi_14":31.36,"sma_20":19.81,"sma_60":19.16,"sma_120":18.54},{"date":"2024-11-12","open":19.56,"high":19.56,"low":19.15,"close":19.55,"volume":1958,"rsi_14":17.2,"sma_20":19.79,"sma_60":19.19,"sma_120":18.55},{"date":"2024-11-13","open":19.44,"high":19.55,"low":19.3,"close":19.54,"volume":3273,"rsi_14":20.56,"sma_20":19.78,"sma_60":19.23,"sma_120":18.57},{"date":"2024-11-14","open":19.52,"high":19.55,"low":19.46,"close":19.49,"volume":3205,"rsi_14":20.51,"sma_20":19.74,"sma_60":19.27,"sma_120":18.58},{"date":"2024-11-15","open":19.17,"high":19.4,"low":19.15,"close":19.15,"volume":5747,"rsi_14":14.68,"sma_20":19.69,"sma_60":19.29,"sma_120":18.59},{"date":"2024-11-18","open":19.15,"high":19.27,"low":18.6,"close":19.05,"volume":3551,"rsi_14":11.41,"sma_20":19.64,"sma_60":19.32,"sma_120":18.6},{"date":"2024-11-19","open":18.88,"high":18.9,"low":18.5,"close":18.84,"volume":8454,"rsi_14":12.99,"sma_20":19.58,"sma_60":19.34,"sma_120":18.61},{"date":"2024-11-20","open":18.57,"high":18.58,"low":18.5,"close":18.5,"volume":6520,"rsi_14":10.55,"sma_20":19.5,"sma_60":19.36,"sma_120":18.62},{"date":"2024-11-21","open":18.39,"high":18.43,"low":18.15,"close":18.31,"volume":3411,"rsi_14":9.55,"sma_20":19.41,"sma_60":19.37,"sma_120":18.62},{"date":"2024-11-22","open":18.32,"high":19.16,"low":18.3,"close":18.3,"volume":5207,"rsi_14":9.46,"sma_20":19.33,"sma_60":19.38,"sma_120":18.62},{"date":"2024-11-25","open":19.07,"high":19.25,"low":19.02,"close":19.25,"volume":2492,"rsi_14":43.7,"sma_20":19.29,"sma_60":19.41,"sma_120":18.63},{"date":"2024-11-26","open":19.0,"high":19.29,"low":18.75,"close":19.23,"volume":9313,"rsi_14":44.07,"sma_20":19.25,"sma_60":19.43,"sma_120":18.64},{"date":"2024-11-27","open":19.18,"high":19.23,"low":18.66,"close":18.79,"volume":6707,"rsi_14":37.28,"sma_20":19.21,"sma_60":19.44,"sma_120":18.64},{"date":"2024-11-29","open":18.8,"high":18.95,"low":18.74,"close":18.8,"volume":6944,"rsi_14":37.05,"sma_20":19.17,"sma_60":19.46,"sma_120":18.65},{"date":"2024-12-02","open":18.61,"high":18.7,"low":18.54,"close":18.7,"volume":14814,"rsi_14":34.16,"sma_20":19.13,"sma_60":19.47,"sma_120":18.65},{"date":"2024-12-03","open":18.8,"high":18.86,"low":18.8,"close":18.86,"volume":822,"rsi_14":38.23,"sma_20":19.1,"sma_60":19.49,"sma_120":18.66},{"date":"2024-12-04","open":18.86,"high":18.86,"low":18.54,"close":18.65,"volume":6080,"rsi_14":35.79,"sma_20":19.06,"sma_60":19.49,"sma_120":18.66},{"date":"2024-12-05","open":18.69,"high":18.8,"low":18.53,"close":18.53,"volume":15815,"rsi_14":35.0,"sma_20":19.01,"sma_60":19.5,"sma_120":18.67},{"date":"2024-12-06","open":18.6,"high":18.74,"low":18.55,"close":18.55,"volume":33969,"rsi_14":39.59,"sma_20":18.96,"sma_60":19.5,"sma_120":18.67},{"date":"2024-12-09","open":18.6,"high":18.75,"low":18.55,"close":18.6,"volume":52538,"rsi_14":42.05,"sma_20":18.91,"sma_60":19.49,"sma_120":18.67},{"date":"2024-12-10","open":18.55,"high":18.8,"low":18.5,"close":18.5,"volume":29548,"rsi_14":43.75,"sma_20":18.86,"sma_60":19.48,"sma_120":18.68},{"date":"2024-12-11","open":18.5,"high":18.75,"low":18.44,"close":18.6,"volume":7659,"rsi_14":52.02,"sma_20":18.81,"sma_60":19.47,"sma_120":18.68},{"date":"2024-12-12","open":18.7,"high":18.75,"low":18.35,"close":18.75,"volume":29695,"rsi_14":59.01,"sma_20":18.77,"sma_60":19.46,"sma_120":18.69},{"date":"2024-12-13","open":18.64,"high":18.78,"low":18.52,"close":18.78,"volume":2751,"rsi_14":59.75,"sma_20":18.74,"sma_60":19.45,"sma_120":18.69},{"date":"2024-12-16","open":18.74,"high":18.74,"low":18.52,"close":18.6,"volume":191893,"rsi_14":30.78,"sma_20":18.71,"sma_60":19.44,"sma_120":18.7},{"date":"2024-12-17","open":18.6,"high":18.65,"low":18.56,"close":18.65,"volume":3581,"rsi_14":33.15,"sma_20":18.69,"sma_60":19.43,"sma_120":18.7},{"date":"2024-12-18","open":18.6,"high":18.65,"low":18.5,"close":18.56,"volume":7798,"rsi_14":41.61,"sma_20":18.68,"sma_60":19.41,"sma_120":18.7},{"date":"2024-12-19","open":18.7,"high":18.71,"low":18.13,"close":18.38,"volume":11612,"rsi_14":36.37,"sma_20":18.67,"sma_60":19.39,"sma_120":18.71},{"date":"2024-12-20","open":18.41,"high":18.63,"low":18.29,"close":18.63,"volume":4316,"rsi_14":47.93,"sma_20":18.69,"sma_60":19.38,"sma_120":18.71},{"date":"2024-12-23","open":18.5,"high":18.74,"low":18.24,"close":18.7,"volume":38833,"rsi_14":44.99,"sma_20":18.71,"sma_60":19.37,"sma_120":18.71},{"date":"2024-12-24","open":18.48,"high":18.7,"low":18.25,"close":18.7,"volume":2463,"rsi_14":51.8,"sma_20":18.68,"sma_60":19.35,"sma_120":18.71},{"date":"2024-12-26","open":18.55,"high":18.7,"low":18.43,"close":18.7,"volume":4042,"rsi_14":56.69,"sma_20":18.65,"sma_60":19.33,"sma_120":18.71},{"date":"2024-12-27","open":18.6,"high":18.68,"low":18.25,"close":18.59,"volume":7855,"rsi_14":51.47,"sma_20":18.64,"sma_60":19.31,"sma_120":18.71},{"date":"2024-12-30","open":18.25,"high":18.68,"low":18.25,"close":18.67,"volume":7686,"rsi_14":52.52,"sma_20":18.64,"sma_60":19.28,"sma_120":18.71},{"date":"2024-12-31","open":18.57,"high":18.69,"low":18.11,"close":18.65,"volume":8136,"rsi_14":55.73,"sma_20":18.63,"sma_60":19.26,"sma_120":18.7},{"date":"2025-01-02","open":18.68,"high":18.88,"low":18.25,"close":18.58,"volume":8889,"rsi_14":49.22,"sma_20":18.62,"sma_60":19.23,"sma_120":18.71},{"date":"2025-01-03","open":18.46,"high":18.86,"low":18.46,"close":18.86,"volume":2925,"rsi_14":53.9,"sma_20":18.63,"sma_60":19.21,"sma_120":18.73},{"date":"2025-01-06","open":18.88,"high":18.88,"low":18.33,"close":18.65,"volume":7356,"rsi_14":45.91,"sma_20":18.63,"sma_60":19.19,"sma_120":18.74},{"date":"2025-01-07","open":18.66,"high":18.72,"low":18.33,"close":18.56,"volume":3607,"rsi_14":48.67,"sma_20":18.64,"sma_60":19.17,"sma_120":18.75},{"date":"2025-01-08","open":18.38,"high":18.87,"low":18.38,"close":18.87,"volume":5789,"rsi_14":56.25,"sma_20":18.65,"sma_60":19.14,"sma_120":18.76},{"date":"2025-01-10","open":18.65,"high":18.65,"low":18.3,"close":18.3,"volume":5603,"rsi_14":44.2,"sma_20":18.64,"sma_60":19.1,"sma_120":18.77},{"date":"2025-01-13","open":18.35,"high":18.35,"low":18.13,"close":18.27,"volume":8191,"rsi_14":47.37,"sma_20":18.62,"sma_60":19.07,"sma_120":18.77},{"date":"2025-01-14","open":18.27,"high":18.6,"low":18.27,"close":18.55,"volume":20948,"rsi_14":48.11,"sma_20":18.61,"sma_60":19.05,"sma_120":18.78},{"date":"2025-01-15","open":18.27,"high":18.45,"low":18.1,"close":18.29,"volume":5789,"rsi_14":41.18,"sma_20":18.59,"sma_60":19.02,"sma_120":18.79},{"date":"2025-01-16","open":18.35,"high":18.37,"low":18.15,"close":18.18,"volume":4935,"rsi_14":39.26,"sma_20":18.57,"sma_60":18.99,"sma_120":18.8},{"date":"2025-01-17","open":18.11,"high":18.16,"low":17.99,"close":18.07,"volume":9779,"rsi_14":37.55,"sma_20":18.54,"sma_60":18.96,"sma_120":18.8},{"date":"2025-01-21","open":18.21,"high":18.21,"low":18.0,"close":18.11,"volume":4012,"rsi_14":40.24,"sma_20":18.52,"sma_60":18.92,"sma_120":18.81},{"date":"2025-01-22","open":18.15,"high":18.2,"low":18.15,"close":18.16,"volume":4912,"rsi_14":39.61,"sma_20":18.5,"sma_60":18.89,"sma_120":18.81},{"date":"2025-01-23","open":18.1,"high":18.18,"low":18.01,"close":18.05,"volume":4533,"rsi_14":38.14,"sma_20":18.48,"sma_60":18.86,"sma_120":18.81},{"date":"2025-01-24","open":18.12,"high":18.17,"low":18.06,"close":18.17,"volume":2949,"rsi_14":41.94,"sma_20":18.45,"sma_60":18.83,"sma_120":18.81},{"date":"2025-01-27","open":18.18,"high":18.2,"low":18.13,"close":18.2,"volume":3418,"rsi_14":35.83,"sma_20":18.42,"sma_60":18.8,"sma_120":18.82},{"date":"2025-01-28","open":18.26,"high":18.26,"low":18.03,"close":18.06,"volume":3801,"rsi_14":36.94,"sma_20":18.39,"sma_60":18.77,"sma_120":18.82},{"date":"2025-01-29","open":18.16,"high":18.16,"low":18.02,"close":18.02,"volume":2175,"rsi_14":37.78,"sma_20":18.36,"sma_60":18.74,"sma_120":18.83},{"date":"2025-01-30","open":18.19,"high":18.19,"low":18.08,"close":18.08,"volume":3545,"rsi_14":29.83,"sma_20":18.33,"sma_60":18.71,"sma_120":18.83},{"date":"2025-01-31","open":18.2,"high":18.4,"low":17.91,"close":18.02,"volume":15026,"rsi_14":40.34,"sma_20":18.3,"sma_60":18.69,"sma_120":18.83},{"date":"2025-02-03","open":18.02,"high":18.02,"low":17.84,"close":18.02,"volume":3410,"rsi_14":41.19,"sma_20":18.27,"sma_60":18.66,"sma_120":18.83},{"date":"2025-02-04","open":18.02,"high":18.12,"low":17.91,"close":18.02,"volume":5741,"rsi_14":26.73,"sma_20":18.23,"sma_60":18.64,"sma_120":18.84},{"date":"2025-02-05","open":17.97,"high":18.09,"low":17.87,"close":18.03,"volume":4570,"rsi_14":35.25,"sma_20":18.2,"sma_60":18.61,"sma_120":18.84},{"date":"2025-02-06","open":17.94,"high":18.02,"low":17.91,"close":17.91,"volume":3827,"rsi_14":34.98,"sma_20":18.17,"sma_60":18.59,"sma_120":18.84},{"date":"2025-02-07","open":17.9,"high":18.06,"low":17.82,"close":17.82,"volume":4405,"rsi_14":35.77,"sma_20":18.12,"sma_60":18.56,"sma_120":18.84},{"date":"2025-02-10","open":17.87,"high":17.98,"low":17.8,"close":17.98,"volume":1890,"rsi_14":43.49,"sma_20":18.1,"sma_60":18.53,"sma_120":18.85},{"date":"2025-02-11","open":17.94,"high":17.94,"low":17.71,"close":17.71,"volume":1005,"rsi_14":31.3,"sma_20":18.07,"sma_60":18.5,"sma_120":18.85},{"date":"2025-02-12","open":17.8,"high":17.8,"low":17.65,"close":17.75,"volume":5374,"rsi_14":36.84,"sma_20":18.03,"sma_60":18.47,"sma_120":18.85},{"date":"2025-02-13","open":17.73,"high":17.95,"low":17.65,"close":17.81,"volume":5245,"rsi_14":33.63,"sma_20":18.01,"sma_60":18.44,"sma_120":18.86},{"date":"2025-02-14","open":17.8,"high":17.87,"low":17.68,"close":17.68,"volume":1482,"rsi_14":27.96,"sma_20":17.98,"sma_60":18.42,"sma_120":18.86},{"date":"2025-02-18","open":17.6,"high":17.99,"low":17.47,"close":17.52,"volume":10983,"rsi_14":27.5,"sma_20":17.96,"sma_60":18.39,"sma_120":18.86},{"date":"2025-02-19","open":17.64,"high":17.69,"low":17.55,"close":17.62,"volume":8181,"rsi_14":34.12,"sma_20":17.93,"sma_60":18.37,"sma_120":18.86},{"date":"2025-02-20","open":17.66,"high":17.66,"low":17.52,"close":17.6,"volume":9898,"rsi_14":30.32,"sma_20":17.9,"sma_60":18.36,"sma_120":18.86},{"date":"2025-02-21","open":17.65,"high":17.71,"low":16.95,"close":17.31,"volume":68424,"rsi_14":25.51,"sma_20":17.87,"sma_60":18.34,"sma_120":18.86},{"date":"2025-02-24","open":17.25,"high":17.66,"low":17.07,"close":17.28,"volume":22695,"rsi_14":25.0,"sma_20":17.82,"sma_60":18.33,"sma_120":18.85},{"date":"2025-02-25","open":17.35,"high":17.42,"low":17.23,"close":17.29,"volume":13723,"rsi_14":25.5,"sma_20":17.78,"sma_60":18.29,"sma_120":18.85},{"date":"2025-02-26","open":17.31,"high":17.57,"low":17.28,"close":17.42,"volume":8956,"rsi_14":30.95,"sma_20":17.74,"sma_60":18.26,"sma_120":18.85},{"date":"2025-02-27","open":17.45,"high":17.45,"low":17.25,"close":17.41,"volume":4407,"rsi_14":33.28,"sma_20":17.71,"sma_60":18.24,"sma_120":18.84},{"date":"2025-02-28","open":17.37,"high":17.68,"low":17.32,"close":17.66,"volume":5539,"rsi_14":45.17,"sma_20":17.69,"sma_60":18.22,"sma_120":18.84},{"date":"2025-03-03","open":17.75,"high":17.75,"low":17.39,"close":17.49,"volume":7256,"rsi_14":35.29,"sma_20":17.67,"sma_60":18.2,"sma_120":18.84},{"date":"2025-03-04","open":17.5,"high":17.5,"low":17.25,"close":17.4,"volume":8218,"rsi_14":39.56,"sma_20":17.64,"sma_60":18.18,"sma_120":18.83},{"date":"2025-03-05","open":17.35,"high":17.61,"low":17.3,"close":17.45,"volume":13669,"rsi_14":39.97,"sma_20":17.61,"sma_60":18.16,"sma_120":18.83},{"date":"2025-03-06","open":17.4,"high":17.67,"low":17.4,"close":17.45,"volume":1553,"rsi_14":37.46,"sma_20":17.58,"sma_60":18.14,"sma_120":18.82},{"date":"2025-03-07","open":17.37,"high":17.68,"low":17.37,"close":17.41,"volume":8640,"rsi_14":39.96,"sma_20":17.55,"sma_60":18.12,"sma_120":18.81},{"date":"2025-03-10","open":17.59,"high":17.63,"low":17.41,"close":17.63,"volume":9292,"rsi_14":53.91,"sma_20":17.54,"sma_60":18.1,"sma_120":18.8},{"date":"2025-03-11","open":17.45,"high":17.75,"low":17.45,"close":17.66,"volume":11558,"rsi_14":51.5,"sma_20":17.53,"sma_60":18.09,"sma_120":18.79},{"date":"2025-03-12","open":17.62,"high":17.78,"low":17.6,"close":17.78,"volume":17513,"rsi_14":56.27,"sma_20":17.53,"sma_60":18.08,"sma_120":18.77},{"date":"2025-03-13","open":18.04,"high":18.04,"low":17.58,"close":17.65,"volume":10740,"rsi_14":63.33,"sma_20":17.53,"sma_60":18.06,"sma_120":18.76},{"date":"2025-03-14","open":17.65,"high":17.83,"low":17.47,"close":17.5,"volume":13892,"rsi_14":57.88,"sma_20":17.51,"sma_60":18.04,"sma_120":18.74},{"date":"2025-03-17","open":17.62,"high":17.66,"low":17.5,"close":17.56,"volume":7492,"rsi_14":59.34,"sma_20":17.5,"sma_60":18.02,"sma_120":18.73},{"date":"2025-03-18","open":17.55,"high":17.55,"low":17.55,"close":17.55,"volume":186,"rsi_14":54.99,"sma_20":17.51,"sma_60":18.0,"sma_120":18.71},{"date":"2025-03-19","open":17.5,"high":18.24,"low":17.5,"close":17.6,"volume":2935,"rsi_14":56.97,"sma_20":17.5,"sma_60":17.98,"sma_120":18.7},{"date":"2025-03-20","open":17.87,"high":18.15,"low":17.61,"close":17.67,"volume":8683,"rsi_14":50.42,"sma_20":17.51,"sma_60":17.97,"sma_120":18.68},{"date":"2025-03-21","open":17.73,"high":17.83,"low":17.73,"close":17.83,"volume":315,"rsi_14":64.34,"sma_20":17.53,"sma_60":17.96,"sma_120":18.67},{"date":"2025-03-24","open":17.68,"high":17.84,"low":17.59,"close":17.82,"volume":10654,"rsi_14":69.17,"sma_20":17.56,"sma_60":17.94,"sma_120":18.65},{"date":"2025-03-25","open":17.7,"high":17.81,"low":17.62,"close":17.67,"volume":6669,"rsi_14":59.2,"sma_20":17.58,"sma_60":17.93,"sma_120":18.64},{"date":"2025-03-26","open":17.65,"high":17.65,"low":17.52,"close":17.65,"volume":2796,"rsi_14":58.23,"sma_20":17.59,"sma_60":17.91,"sma_120":18.62},{"date":"2025-03-27","open":17.64,"high":17.74,"low":17.64,"close":17.74,"volume":1116,"rsi_14":63.04,"sma_20":17.61,"sma_60":17.9,"sma_120":18.6},{"date":"2025-03-28","open":17.59,"high":17.59,"low":17.51,"close":17.51,"volume":623,"rsi_14":45.3,"sma_20":17.6,"sma_60":17.88,"sma_120":18.58},{"date":"2025-03-31","open":17.43,"high":17.7,"low":16.67,"close":16.67,"volume":79329,"rsi_14":26.27,"sma_20":17.56,"sma_60":17.84,"sma_120":18.55},{"date":"2025-04-01","open":16.9,"high":17.15,"low":16.75,"close":16.75,"volume":27563,"rsi_14":24.82,"sma_20":17.53,"sma_60":17.81,"sma_120":18.52},{"date":"2025-04-02","open":16.81,"high":17.33,"low":16.81,"close":17.11,"volume":14373,"rsi_14":38.02,"sma_20":17.51,"sma_60":17.78,"sma_120":18.5},{"date":"2025-04-03","open":16.95,"high":17.27,"low":16.95,"close":17.15,"volume":13157,"rsi_14":41.92,"sma_20":17.5,"sma_60":17.76,"sma_120":18.47},{"date":"2025-04-04","open":17.12,"high":17.12,"low":16.5,"close":16.7,"volume":55523,"rsi_14":33.17,"sma_20":17.46,"sma_60":17.73,"sma_120":18.45},{"date":"2025-04-07","open":16.6,"high":16.89,"low":16.42,"close":16.58,"volume":19225,"rsi_14":31.81,"sma_20":17.41,"sma_60":17.69,"sma_120":18.41},{"date":"2025-04-08","open":16.59,"high":17.51,"low":16.43,"close":16.61,"volume":18129,"rsi_14":31.39,"sma_20":17.35,"sma_60":17.66,"sma_120":18.38},{"date":"2025-04-09","open":16.61,"high":17.18,"low":16.45,"close":16.9,"volume":9853,"rsi_14":36.56,"sma_20":17.31,"sma_60":17.64,"sma_120":18.36},{"date":"2025-04-10","open":16.89,"high":17.24,"low":16.5,"close":16.64,"volume":10683,"rsi_14":29.99,"sma_20":17.26,"sma_60":17.61,"sma_120":18.33},{"date":"2025-04-11","open":16.66,"high":17.26,"low":16.66,"close":16.83,"volume":3883,"rsi_14":34.29,"sma_20":17.23,"sma_60":17.58,"sma_120":18.3},{"date":"2025-04-14","open":16.83,"high":17.0,"low":16.67,"close":16.88,"volume":12710,"rsi_14":37.1,"sma_20":17.19,"sma_60":17.56,"sma_120":18.27},{"date":"2025-04-15","open":16.57,"high":16.92,"low":16.57,"close":16.79,"volume":9606,"rsi_14":36.24,"sma_20":17.16,"sma_60":17.54,"sma_120":18.25},{"date":"2025-04-16","open":16.7,"high":17.01,"low":16.65,"close":16.65,"volume":12998,"rsi_14":32.83,"sma_20":17.11,"sma_60":17.51,"sma_120":18.22},{"date":"2025-04-17","open":16.58,"high":16.8,"low":16.58,"close":16.69,"volume":10001,"rsi_14":36.26,"sma_20":17.06,"sma_60":17.49,"sma_120":18.19},{"date":"2025-04-21","open":16.69,"high":16.8,"low":16.6,"close":16.76,"volume":8869,"rsi_14":52.03,"sma_20":17.01,"sma_60":17.47,"sma_120":18.16},{"date":"2025-04-22","open":16.8,"high":16.8,"low":16.5,"close":16.53,"volume":24931,"rsi_14":45.35,"sma_20":16.94,"sma_60":17.44,"sma_120":18.13},{"date":"2025-04-23","open":16.66,"high":16.8,"low":16.6,"close":16.61,"volume":10305,"rsi_14":38.14,"sma_20":16.89,"sma_60":17.41,"sma_120":18.11},{"date":"2025-04-24","open":16.66,"high":16.91,"low":16.66,"close":16.85,"volume":10101,"rsi_14":43.43,"sma_20":16.85,"sma_60":17.39,"sma_120":18.08},{"date":"2025-04-25","open":16.88,"high":16.95,"low":16.74,"close":16.84,"volume":5353,"rsi_14":53.8,"sma_20":16.8,"sma_60":17.37,"sma_120":18.06},{"date":"2025-04-28","open":16.94,"high":17.1,"low":16.9,"close":16.99,"volume":9280,"rsi_14":60.94,"sma_20":16.78,"sma_60":17.36,"sma_120":18.04},{"date":"2025-04-29","open":17.07,"high":17.44,"low":17.02,"close":17.36,"volume":22381,"rsi_14":66.9,"sma_20":16.81,"sma_60":17.35,"sma_120":18.02},{"date":"2025-04-30","open":17.34,"high":17.5,"low":17.34,"close":17.45,"volume":5552,"rsi_14":63.65,"sma_20":16.85,"sma_60":17.34,"sma_120":18.0},{"date":"2025-05-01","open":17.5,"high":17.5,"low":17.45,"close":17.45,"volume":1996,"rsi_14":73.09,"sma_20":16.86,"sma_60":17.33,"sma_120":17.98},{"date":"2025-05-02","open":17.05,"high":17.45,"low":17.05,"close":17.16,"volume":13291,"rsi_14":58.9,"sma_20":16.86,"sma_60":17.31,"sma_120":17.96},{"date":"2025-05-05","open":17.04,"high":17.22,"low":16.98,"close":17.0,"volume":17462,"rsi_14":53.0,"sma_20":16.88,"sma_60":17.3,"sma_120":17.94},{"date":"2025-05-06","open":17.16,"high":17.16,"low":17.0,"close":17.01,"volume":10715,"rsi_14":55.85,"sma_20":16.9,"sma_60":17.28,"sma_120":17.92},{"date":"2025-05-07","open":17.22,"high":17.25,"low":17.0,"close":17.09,"volume":2655,"rsi_14":62.18,"sma_20":16.92,"sma_60":17.27,"sma_120":17.9},{"date":"2025-05-08","open":17.18,"high":17.35,"low":17.02,"close":17.02,"volume":8350,"rsi_14":58.88,"sma_20":16.93,"sma_60":17.26,"sma_120":17.88},{"date":"2025-05-09","open":17.05,"high":17.34,"low":17.05,"close":17.23,"volume":8589,"rsi_14":61.75,"sma_20":16.96,"sma_60":17.25,"sma_120":17.86},{"date":"2025-05-12","open":17.41,"high":17.41,"low":17.01,"close":17.01,"volume":17985,"rsi_14":62.07,"sma_20":16.97,"sma_60":17.24,"sma_120":17.84},{"date":"2025-05-13","open":17.31,"high":17.31,"low":17.05,"close":17.05,"volume":4797,"rsi_14":61.29,"sma_20":16.98,"sma_60":17.22,"sma_120":17.82},{"date":"2025-05-14","open":17.06,"high":17.32,"low":17.06,"close":17.08,"volume":2077,"rsi_14":56.61,"sma_20":16.99,"sma_60":17.22,"sma_120":17.81},{"date":"2025-05-15","open":17.12,"high":17.41,"low":16.69,"close":16.73,"volume":27766,"rsi_14":47.35,"sma_20":17.0,"sma_60":17.2,"sma_120":17.79},{"date":"2025-05-16","open":16.83,"high":16.89,"low":16.79,"close":16.79,"volume":4094,"rsi_14":44.9,"sma_20":17.0,"sma_60":17.19,"sma_120":17.77},{"date":"2025-05-19","open":16.75,"high":16.86,"low":16.42,"close":16.43,"volume":48629,"rsi_14":26.33,"sma_20":16.98,"sma_60":17.17,"sma_120":17.76},{"date":"2025-05-20","open":16.53,"high":16.8,"low":16.51,"close":16.52,"volume":13882,"rsi_14":26.44,"sma_20":16.98,"sma_60":17.16,"sma_120":17.74},{"date":"2025-05-21","open":16.5,"high":16.56,"low":16.3,"close":16.33,"volume":9444,"rsi_14":24.12,"sma_20":16.97,"sma_60":17.15,"sma_120":17.72},{"date":"2025-05-22","open":16.38,"high":16.75,"low":16.33,"close":16.7,"volume":26740,"rsi_14":39.75,"sma_20":16.96,"sma_60":17.13,"sma_120":17.7},{"date":"2025-05-23","open":16.78,"high":17.11,"low":16.68,"close":17.02,"volume":18688,"rsi_14":50.52,"sma_20":16.97,"sma_60":17.13,"sma_120":17.68},{"date":"2025-05-27","open":17.32,"high":17.32,"low":17.0,"close":17.0,"volume":8550,"rsi_14":49.79,"sma_20":16.97,"sma_60":17.12,"sma_120":17.67},{"date":"2025-05-28","open":17.1,"high":17.23,"low":16.82,"close":16.95,"volume":4738,"rsi_14":46.98,"sma_20":16.95,"sma_60":17.11,"sma_120":17.65},{"date":"2025-05-29","open":17.0,"high":17.0,"low":16.88,"close":16.9,"volume":3526,"rsi_14":47.44,"sma_20":16.92,"sma_60":17.1,"sma_120":17.64},{"date":"2025-05-30","open":16.95,"high":16.99,"low":16.95,"close":16.99,"volume":2011,"rsi_14":44.66,"sma_20":16.9,"sma_60":17.09,"sma_120":17.62},{"date":"2025-06-02","open":17.0,"high":17.0,"low":16.9,"close":16.95,"volume":3459,"rsi_14":48.55,"sma_20":16.89,"sma_60":17.08,"sma_120":17.61},{"date":"2025-06-03","open":17.0,"high":17.0,"low":16.91,"close":16.95,"volume":4456,"rsi_14":47.53,"sma_20":16.89,"sma_60":17.08,"sma_120":17.6},{"date":"2025-06-04","open":16.99,"high":16.99,"low":16.94,"close":16.96,"volume":1544,"rsi_14":47.12,"sma_20":16.89,"sma_60":17.06,"sma_120":17.58},{"date":"2025-06-05","open":16.93,"high":16.95,"low":16.9,"close":16.91,"volume":7497,"rsi_14":55.41,"sma_20":16.88,"sma_60":17.05,"sma_120":17.57},{"date":"2025-06-06","open":16.87,"high":16.93,"low":16.7,"close":16.85,"volume":5605,"rsi_14":51.82,"sma_20":16.87,"sma_60":17.04,"sma_120":17.56},{"date":"2025-06-09","open":16.89,"high":16.99,"low":16.84,"close":16.99,"volume":4227,"rsi_14":68.65,"sma_20":16.86,"sma_60":17.03,"sma_120":17.54},{"date":"2025-06-10","open":16.89,"high":16.97,"low":16.82,"close":16.9,"volume":4031,"rsi_14":62.66,"sma_20":16.85,"sma_60":17.02,"sma_120":17.53},{"date":"2025-06-11","open":16.98,"high":17.39,"low":16.98,"close":17.38,"volume":17317,"rsi_14":79.33,"sma_20":16.87,"sma_60":17.01,"sma_120":17.52},{"date":"2025-06-12","open":17.22,"high":17.75,"low":17.22,"close":17.43,"volume":10991,"rsi_14":74.81,"sma_20":16.88,"sma_60":17.01,"sma_120":17.51},{"date":"2025-06-13","open":17.45,"high":17.64,"low":17.28,"close":17.5,"volume":3000,"rsi_14":69.65,"sma_20":16.92,"sma_60":17.01,"sma_120":17.5},{"date":"2025-06-16","open":17.72,"high":17.72,"low":17.23,"close":17.23,"volume":1959,"rsi_14":57.82,"sma_20":16.95,"sma_60":17.0,"sma_120":17.49},{"date":"2025-06-17","open":17.27,"high":17.77,"low":17.22,"close":17.3,"volume":12681,"rsi_14":61.73,"sma_20":16.99,"sma_60":16.99,"sma_120":17.48},{"date":"2025-06-18","open":17.25,"high":17.41,"low":17.12,"close":17.16,"volume":7566,"rsi_14":58.45,"sma_20":17.02,"sma_60":16.98,"sma_120":17.46},{"date":"2025-06-20","open":17.2,"high":17.36,"low":17.07,"close":17.08,"volume":7014,"rsi_14":52.87,"sma_20":17.06,"sma_60":16.97,"sma_120":17.45},{"date":"2025-06-23","open":17.56,"high":17.62,"low":17.2,"close":17.2,"volume":5978,"rsi_14":57.68,"sma_20":17.08,"sma_60":16.96,"sma_120":17.44},{"date":"2025-06-24","open":17.47,"high":17.47,"low":17.26,"close":17.28,"volume":1920,"rsi_14":59.6,"sma_20":17.1,"sma_60":16.96,"sma_120":17.43},{"date":"2025-06-25","open":17.17,"high":17.38,"low":17.17,"close":17.29,"volume":1487,"rsi_14":59.44,"sma_20":17.11,"sma_60":16.95,"sma_120":17.41},{"date":"2025-06-26","open":17.18,"high":17.3,"low":17.16,"close":17.25,"volume":1681,"rsi_14":59.77,"sma_20":17.13,"sma_60":16.96,"sma_120":17.4},{"date":"2025-06-27","open":17.32,"high":17.41,"low":17.27,"close":17.32,"volume":2326,"rsi_14":63.65,"sma_20":17.15,"sma_60":16.97,"sma_120":17.39},{"date":"2025-06-30","open":17.47,"high":17.55,"low":17.0,"close":17.12,"volume":41184,"rsi_14":53.65,"sma_20":17.15,"sma_60":16.97,"sma_120":17.38},{"date":"2025-07-01","open":17.21,"high":17.34,"low":17.12,"close":17.34,"volume":7157,"rsi_14":61.53,"sma_20":17.17,"sma_60":16.98,"sma_120":17.37},{"date":"2025-07-02","open":17.34,"high":17.53,"low":17.34,"close":17.53,"volume":5312,"rsi_14":54.57,"sma_20":17.2,"sma_60":16.99,"sma_120":17.36},{"date":"2025-07-03","open":17.51,"high":17.77,"low":17.51,"close":17.76,"volume":10729,"rsi_14":59.17,"sma_20":17.24,"sma_60":17.01,"sma_120":17.35},{"date":"2025-07-07","open":17.79,"high":17.8,"low":17.63,"close":17.8,"volume":6842,"rsi_14":58.36,"sma_20":17.29,"sma_60":17.03,"sma_120":17.35},{"date":"2025-07-08","open":17.79,"high":17.85,"low":17.78,"close":17.82,"volume":7307,"rsi_14":69.55,"sma_20":17.33,"sma_60":17.04,"sma_120":17.34},{"date":"2025-07-09","open":17.75,"high":17.84,"low":17.61,"close":17.84,"volume":6816,"rsi_14":68.51,"sma_20":17.38,"sma_60":17.06,"sma_120":17.34},{"date":"2025-07-10","open":17.85,"high":17.9,"low":17.65,"close":17.83,"volume":7600,"rsi_14":74.93,"sma_20":17.42,"sma_60":17.08,"sma_120":17.33},{"date":"2025-07-11","open":17.84,"high":17.85,"low":17.82,"close":17.84,"volume":4413,"rsi_14":80.13,"sma_20":17.45,"sma_60":17.1,"sma_120":17.33},{"date":"2025-07-14","open":17.82,"high":17.85,"low":17.65,"close":17.81,"volume":15290,"rsi_14":75.91,"sma_20":17.47,"sma_60":17.11,"sma_120":17.33},{"date":"2025-07-15","open":17.4,"high":17.51,"low":17.38,"close":17.42,"volume":6845,"rsi_14":54.51,"sma_20":17.46,"sma_60":17.13,"sma_120":17.32},{"date":"2025-07-16","open":17.46,"high":17.51,"low":17.38,"close":17.43,"volume":2244,"rsi_14":54.88,"sma_20":17.47,"sma_60":17.14,"sma_120":17.31},{"date":"2025-07-17","open":17.43,"high":17.43,"low":17.36,"close":17.43,"volume":2167,"rsi_14":56.4,"sma_20":17.48,"sma_60":17.15,"sma_120":17.31},{"date":"2025-07-18","open":17.38,"high":17.45,"low":17.38,"close":17.39,"volume":2889,"rsi_14":52.67,"sma_20":17.49,"sma_60":17.16,"sma_120":17.3},{"date":"2025-07-21","open":17.41,"high":17.44,"low":17.38,"close":17.4,"volume":4965,"rsi_14":61.46,"sma_20":17.51,"sma_60":17.18,"sma_120":17.3},{"date":"2025-07-22","open":17.43,"high":17.7,"low":17.43,"close":17.61,"volume":4628,"rsi_14":61.07,"sma_20":17.53,"sma_60":17.19,"sma_120":17.29},{"date":"2025-07-23","open":17.48,"high":17.68,"low":17.48,"close":17.6,"volume":7315,"rsi_14":53.4,"sma_20":17.54,"sma_60":17.2,"sma_120":17.29},{"date":"2025-07-24","open":17.57,"high":17.64,"low":17.55,"close":17.64,"volume":3998,"rsi_14":42.83,"sma_20":17.56,"sma_60":17.21,"sma_120":17.29},{"date":"2025-07-25","open":17.64,"high":17.68,"low":17.52,"close":17.64,"volume":3760,"rsi_14":39.96,"sma_20":17.58,"sma_60":17.22,"sma_120":17.28},{"date":"2025-07-28","open":17.69,"high":17.69,"low":17.58,"close":17.59,"volume":1944,"rsi_14":36.02,"sma_20":17.59,"sma_60":17.22,"sma_120":17.28},{"date":"2025-07-29","open":17.61,"high":17.69,"low":17.59,"close":17.65,"volume":5075,"rsi_14":39.08,"sma_20":17.62,"sma_60":17.22,"sma_120":17.28},{"date":"2025-07-30","open":17.73,"high":17.73,"low":17.57,"close":17.71,"volume":7309,"rsi_14":43.48,"sma_20":17.64,"sma_60":17.23,"sma_120":17.27},{"date":"2025-07-31","open":17.75,"high":17.96,"low":17.6,"close":17.78,"volume":32860,"rsi_14":47.15,"sma_20":17.65,"sma_60":17.25,"sma_120":17.27},{"date":"2025-08-01","open":17.7,"high":17.72,"low":17.67,"close":17.67,"volume":3293,"rsi_14":43.62,"sma_20":17.64,"sma_60":17.26,"sma_120":17.27},{"date":"2025-08-04","open":17.79,"high":17.88,"low":17.73,"close":17.88,"volume":7961,"rsi_14":76.3,"sma_20":17.65,"sma_60":17.27,"sma_120":17.27},{"date":"2025-08-05","open":17.77,"high":17.8,"low":17.75,"close":17.8,"volume":2445,"rsi_14":69.33,"sma_20":17.65,"sma_60":17.28,"sma_120":17.27},{"date":"2025-08-06","open":17.78,"high":17.92,"low":17.7,"close":17.84,"volume":3335,"rsi_14":70.58,"sma_20":17.65,"sma_60":17.29,"sma_120":17.27},{"date":"2025-08-07","open":17.8,"high":17.8,"low":17.45,"close":17.8,"volume":5344,"rsi_14":70.58,"sma_20":17.65,"sma_60":17.31,"sma_120":17.27},{"date":"2025-08-08","open":17.71,"high":17.9,"low":17.5,"close":17.5,"volume":4021,"rsi_14":53.91,"sma_20":17.63,"sma_60":17.31,"sma_120":17.27},{"date":"2025-08-11","open":17.69,"high":17.8,"low":17.69,"close":17.79,"volume":7179,"rsi_14":56.7,"sma_20":17.63,"sma_60":17.33,"sma_120":17.27},{"date":"2025-08-12","open":17.81,"high":17.9,"low":17.77,"close":17.9,"volume":6906,"rsi_14":60.25,"sma_20":17.65,"sma_60":17.35,"sma_120":17.27},{"date":"2025-08-13","open":17.89,"high":18.1,"low":17.89,"close":18.1,"volume":11570,"rsi_14":64.17,"sma_20":17.69,"sma_60":17.37,"sma_120":17.28},{"date":"2025-08-14","open":18.13,"high":18.28,"low":18.1,"close":18.15,"volume":13693,"rsi_14":65.24,"sma_20":17.72,"sma_60":17.4,"sma_120":17.29},{"date":"2025-08-15","open":18.2,"high":18.2,"low":18.17,"close":18.17,"volume":6764,"rsi_14":67.71,"sma_20":17.76,"sma_60":17.42,"sma_120":17.29},{"date":"2025-08-18","open":18.27,"high":18.27,"low":18.24,"close":18.26,"volume":2123,"rsi_14":68.26,"sma_20":17.8,"sma_60":17.46,"sma_120":17.3},{"date":"2025-08-19","open":18.28,"high":18.28,"low":17.97,"close":18.13,"volume":2816,"rsi_14":62.07,"sma_20":17.83,"sma_60":17.48,"sma_120":17.31},{"date":"2025-08-20","open":18.12,"high":18.28,"low":18.12,"close":18.23,"volume":1407,"rsi_14":62.82,"sma_20":17.86,"sma_60":17.5,"sma_120":17.31},{"date":"2025-08-21","open":18.13,"high":18.26,"low":18.13,"close":18.18,"volume":1683,"rsi_14":64.83,"sma_20":17.89,"sma_60":17.52,"sma_120":17.32},{"date":"2025-08-22","open":17.86,"high":18.28,"low":17.86,"close":18.28,"volume":2989,"rsi_14":62.42,"sma_20":17.92,"sma_60":17.54,"sma_120":17.32},{"date":"2025-08-25","open":18.27,"high":19.0,"low":18.18,"close":18.69,"volume":18907,"rsi_14":72.94,"sma_20":17.98,"sma_60":17.57,"sma_120":17.34},{"date":"2025-08-26","open":18.3,"high":18.5,"low":18.3,"close":18.42,"volume":2641,"rsi_14":63.45,"sma_20":18.01,"sma_60":17.6,"sma_120":17.34},{"date":"2025-08-27","open":18.42,"high":18.5,"low":18.37,"close":18.5,"volume":5483,"rsi_14":65.88,"sma_20":18.05,"sma_60":17.62,"sma_120":17.35},{"date":"2025-08-28","open":18.3,"high":18.49,"low":17.96,"close":18.2,"volume":16478,"rsi_14":65.88,"sma_20":18.07,"sma_60":17.64,"sma_120":17.36},{"date":"2025-08-29","open":18.32,"high":18.32,"low":18.25,"close":18.28,"volume":2160,"rsi_14":62.28,"sma_20":18.11,"sma_60":17.66,"sma_120":17.36},{"date":"2025-09-02","open":18.0,"high":18.23,"low":18.0,"close":18.0,"volume":7137,"rsi_14":52.31,"sma_20":18.11,"sma_60":17.68,"sma_120":17.37},{"date":"2025-09-03","open":18.0,"high":18.2,"low":17.99,"close":18.2,"volume":2855,"rsi_14":52.31,"sma_20":18.13,"sma_60":17.7,"sma_120":17.37},{"date":"2025-09-04","open":18.23,"high":18.26,"low":18.2,"close":18.2,"volume":1144,"rsi_14":51.18,"sma_20":18.15,"sma_60":17.72,"sma_120":17.38},{"date":"2025-09-05","open":18.2,"high":18.2,"low":18.19,"close":18.2,"volume":990,"rsi_14":50.6,"sma_20":18.17,"sma_60":17.75,"sma_120":17.38},{"date":"2025-09-08","open":18.21,"high":18.21,"low":18.17,"close":18.17,"volume":1326,"rsi_14":47.9,"sma_20":18.2,"sma_60":17.76,"sma_120":17.39},{"date":"2025-09-09","open":18.23,"high":18.37,"low":18.23,"close":18.34,"volume":6222,"rsi_14":55.16,"sma_20":18.23,"sma_60":17.77,"sma_120":17.39},{"date":"2025-09-10","open":18.4,"high":18.5,"low":18.39,"close":18.43,"volume":6975,"rsi_14":54.85,"sma_20":18.26,"sma_60":17.79,"sma_120":17.4},{"date":"2025-09-11","open":18.6,"high":18.6,"low":18.4,"close":18.46,"volume":8712,"rsi_14":56.93,"sma_20":18.28,"sma_60":17.81,"sma_120":17.41},{"date":"2025-09-12","open":18.42,"high":18.51,"low":18.42,"close":18.49,"volume":1817,"rsi_14":55.37,"sma_20":18.29,"sma_60":17.83,"sma_120":17.41},{"date":"2025-09-15","open":18.37,"high":18.58,"low":18.37,"close":18.5,"volume":4265,"rsi_14":43.89,"sma_20":18.31,"sma_60":17.85,"sma_120":17.42},{"date":"2025-09-16","open":18.52,"high":18.53,"low":18.5,"close":18.5,"volume":4389,"rsi_14":53.0,"sma_20":18.32,"sma_60":17.88,"sma_120":17.42},{"date":"2025-09-17","open":18.54,"high":18.58,"low":18.51,"close":18.57,"volume":8679,"rsi_14":52.55,"sma_20":18.34,"sma_60":17.9,"sma_120":17.43},{"date":"2025-09-18","open":18.59,"high":18.59,"low":18.47,"close":18.52,"volume":5741,"rsi_14":65.67,"sma_20":18.36,"sma_60":17.92,"sma_120":17.44},{"date":"2025-09-19","open":18.52,"high":18.52,"low":18.45,"close":18.5,"volume":2624,"rsi_14":61.45,"sma_20":18.37,"sma_60":17.94,"sma_120":17.45},{"date":"2025-09-22","open":18.49,"high":18.52,"low":18.48,"close":18.48,"volume":2827,"rsi_14":83.65,"sma_20":18.38,"sma_60":17.96,"sma_120":17.46},{"date":"2025-09-23","open":18.39,"high":18.54,"low":18.31,"close":18.45,"volume":1294,"rsi_14":72.9,"sma_20":18.37,"sma_60":17.98,"sma_120":17.48},{"date":"2025-09-24","open":18.43,"high":18.57,"low":18.43,"close":18.57,"volume":6880,"rsi_14":77.96,"sma_20":18.38,"sma_60":18.0,"sma_120":17.49},{"date":"2025-09-25","open":18.39,"high":18.63,"low":18.39,"close":18.55,"volume":4950,"rsi_14":76.43,"sma_20":18.38,"sma_60":18.02,"sma_120":17.5},{"date":"2025-09-26","open":18.62,"high":18.68,"low":18.57,"close":18.68,"volume":7744,"rsi_14":82.35,"sma_20":18.4,"sma_60":18.04,"sma_120":17.52},{"date":"2025-09-29","open":18.61,"high":18.68,"low":18.31,"close":18.61,"volume":2759,"rsi_14":69.54,"sma_20":18.42,"sma_60":18.06,"sma_120":17.53},{"date":"2025-09-30","open":18.51,"high":18.58,"low":18.15,"close":18.29,"volume":23593,"rsi_14":42.09,"sma_20":18.44,"sma_60":18.07,"sma_120":17.55},{"date":"2025-10-01","open":18.31,"high":18.5,"low":18.31,"close":18.42,"volume":2756,"rsi_14":47.98,"sma_20":18.45,"sma_60":18.08,"sma_120":17.56},{"date":"2025-10-02","open":18.39,"high":18.62,"low":18.39,"close":18.62,"volume":5894,"rsi_14":55.48,"sma_20":18.47,"sma_60":18.09,"sma_120":17.58},{"date":"2025-10-03","open":18.65,"high":18.65,"low":18.57,"close":18.61,"volume":4582,"rsi_14":54.41,"sma_20":18.49,"sma_60":18.1,"sma_120":17.59},{"date":"2025-10-06","open":18.56,"high":18.78,"low":18.56,"close":18.78,"volume":4669,"rsi_14":60.25,"sma_20":18.52,"sma_60":18.12,"sma_120":17.61},{"date":"2025-10-07","open":18.68,"high":18.68,"low":18.58,"close":18.58,"volume":1894,"rsi_14":50.5,"sma_20":18.53,"sma_60":18.13,"sma_120":17.62},{"date":"2025-10-08","open":18.51,"high":18.75,"low":18.5,"close":18.62,"volume":11530,"rsi_14":53.27,"sma_20":18.54,"sma_60":18.15,"sma_120":17.64},{"date":"2025-10-09","open":18.57,"high":18.63,"low":18.1,"close":18.1,"volume":6862,"rsi_14":39.95,"sma_20":18.52,"sma_60":18.16,"sma_120":17.65},{"date":"2025-10-10","open":18.3,"high":18.42,"low":18.1,"close":18.15,"volume":7527,"rsi_14":41.94,"sma_20":18.5,"sma_60":18.17,"sma_120":17.66},{"date":"2025-10-13","open":18.4,"high":18.4,"low":18.02,"close":18.3,"volume":2428,"rsi_14":46.6,"sma_20":18.49,"sma_60":18.19,"sma_120":17.68},{"date":"2025-10-14","open":18.29,"high":18.54,"low":18.03,"close":18.16,"volume":18342,"rsi_14":40.52,"sma_20":18.48,"sma_60":18.2,"sma_120":17.69},{"date":"2025-10-15","open":18.07,"high":18.15,"low":17.87,"close":18.13,"volume":4885,"rsi_14":40.3,"sma_20":18.46,"sma_60":18.21,"sma_120":17.7},{"date":"2025-10-16","open":17.99,"high":18.07,"low":17.93,"close":18.0,"volume":3823,"rsi_14":34.3,"sma_20":18.43,"sma_60":18.22,"sma_120":17.71},{"date":"2025-10-17","open":18.06,"high":18.07,"low":18.05,"close":18.05,"volume":1028,"rsi_14":36.95,"sma_20":18.41,"sma_60":18.22,"sma_120":17.72},{"date":"2025-10-20","open":18.01,"high":18.05,"low":18.0,"close":18.05,"volume":3725,"rsi_14":43.43,"sma_20":18.39,"sma_60":18.23,"sma_120":17.72},{"date":"2025-10-21","open":18.0,"high":18.09,"low":17.98,"close":18.03,"volume":3435,"rsi_14":38.64,"sma_20":18.36,"sma_60":18.24,"sma_120":17.73},{"date":"2025-10-22","open":17.97,"high":17.98,"low":17.9,"close":17.9,"volume":6479,"rsi_14":28.12,"sma_20":18.33,"sma_60":18.24,"sma_120":17.73},{"date":"2025-10-23","open":17.8,"high":17.85,"low":17.77,"close":17.8,"volume":1998,"rsi_14":26.74,"sma_20":18.29,"sma_60":18.24,"sma_120":17.74},{"date":"2025-10-24","open":17.36,"high":17.7,"low":17.36,"close":17.66,"volume":19897,"rsi_14":16.97,"sma_20":18.24,"sma_60":18.24,"sma_120":17.74},{"date":"2025-10-27","open":17.62,"high":17.7,"low":17.61,"close":17.61,"volume":3858,"rsi_14":18.61,"sma_20":18.19,"sma_60":18.24,"sma_120":17.75},{"date":"2025-10-28","open":17.65,"high":17.66,"low":17.6,"close":17.63,"volume":4311,"rsi_14":17.67,"sma_20":18.16,"sma_60":18.24,"sma_120":17.75},{"date":"2025-10-29","open":17.65,"high":17.72,"low":17.59,"close":17.63,"volume":4113,"rsi_14":26.73,"sma_20":18.12,"sma_60":18.23,"sma_120":17.76},{"date":"2025-10-30","open":17.7,"high":17.71,"low":17.62,"close":17.62,"volume":9237,"rsi_14":22.68,"sma_20":18.07,"sma_60":18.23,"sma_120":17.76},{"date":"2025-10-31","open":17.55,"high":17.64,"low":17.2,"close":17.5,"volume":23188,"rsi_14":7.45,"sma_20":18.01,"sma_60":18.22,"sma_120":17.77},{"date":"2025-11-03","open":17.6,"high":17.6,"low":17.2,"close":17.25,"volume":9995,"rsi_14":6.67,"sma_20":17.94,"sma_60":18.22,"sma_120":17.77},{"date":"2025-11-04","open":17.25,"high":17.3,"low":17.16,"close":17.16,"volume":5150,"rsi_14":6.31,"sma_20":17.87,"sma_60":18.21,"sma_120":17.77},{"date":"2025-11-05","open":17.2,"high":17.27,"low":17.1,"close":17.1,"volume":11355,"rsi_14":6.73,"sma_20":17.79,"sma_60":18.2,"sma_120":17.77},{"date":"2025-11-06","open":17.4,"high":17.62,"low":17.15,"close":17.22,"volume":6939,"rsi_14":12.92,"sma_20":17.75,"sma_60":18.18,"sma_120":17.77},{"date":"2025-11-07","open":17.22,"high":17.22,"low":17.1,"close":17.13,"volume":7307,"rsi_14":11.93,"sma_20":17.7,"sma_60":18.16,"sma_120":17.78},{"date":"2025-11-10","open":17.35,"high":17.35,"low":17.24,"close":17.3,"volume":1724,"rsi_14":23.05,"sma_20":17.65,"sma_60":18.15,"sma_120":17.79},{"date":"2025-11-11","open":17.45,"high":17.51,"low":17.42,"close":17.5,"volume":2846,"rsi_14":36.0,"sma_20":17.61,"sma_60":18.14,"sma_120":17.8},{"date":"2025-11-12","open":17.63,"high":17.67,"low":17.56,"close":17.56,"volume":5058,"rsi_14":41.33,"sma_20":17.59,"sma_60":18.13,"sma_120":17.8},{"date":"2025-11-13","open":17.56,"high":17.61,"low":17.31,"close":17.31,"volume":6698,"rsi_14":38.29,"sma_20":17.55,"sma_60":18.11,"sma_120":17.81},{"date":"2025-11-14","open":17.33,"high":17.33,"low":17.33,"close":17.33,"volume":450,"rsi_14":40.44,"sma_20":17.51,"sma_60":18.1,"sma_120":17.81},{"date":"2025-11-17","open":17.54,"high":17.54,"low":17.13,"close":17.13,"volume":7179,"rsi_14":34.8,"sma_20":17.47,"sma_60":18.08,"sma_120":17.81},{"date":"2025-11-18","open":17.12,"high":17.25,"low":17.01,"close":17.17,"volume":11919,"rsi_14":36.35,"sma_20":17.43,"sma_60":18.05,"sma_120":17.81},{"date":"2025-11-19","open":17.09,"high":17.13,"low":17.0,"close":17.02,"volume":7482,"rsi_14":33.56,"sma_20":17.38,"sma_60":18.03,"sma_120":17.81},{"date":"2025-11-20","open":17.1,"high":17.1,"low":16.91,"close":17.01,"volume":8620,"rsi_14":35.71,"sma_20":17.34,"sma_60":18.01,"sma_120":17.81},{"date":"2025-11-21","open":17.0,"high":17.13,"low":16.69,"close":16.98,"volume":10565,"rsi_14":40.86,"sma_20":17.31,"sma_60":17.98,"sma_120":17.81},{"date":"2025-11-24","open":17.09,"high":17.12,"low":16.91,"close":17.09,"volume":14611,"rsi_14":47.7,"sma_20":17.28,"sma_60":17.97,"sma_120":17.81},{"date":"2025-11-25","open":17.13,"high":17.35,"low":17.12,"close":17.26,"volume":27406,"rsi_14":54.9,"sma_20":17.26,"sma_60":17.95,"sma_120":17.82},{"date":"2025-11-26","open":17.27,"high":17.35,"low":17.2,"close":17.2,"volume":2689,"rsi_14":49.24,"sma_20":17.24,"sma_60":17.94,"sma_120":17.82},{"date":"2025-11-28","open":17.25,"high":17.25,"low":17.16,"close":17.16,"volume":2577,"rsi_14":50.94,"sma_20":17.22,"sma_60":17.92,"sma_120":17.82},{"date":"2025-12-01","open":17.15,"high":17.35,"low":17.15,"close":17.25,"volume":6480,"rsi_14":48.26,"sma_20":17.21,"sma_60":17.9,"sma_120":17.82},{"date":"2025-12-02","open":17.25,"high":17.71,"low":17.16,"close":17.55,"volume":12114,"rsi_14":51.6,"sma_20":17.22,"sma_60":17.89,"sma_120":17.83},{"date":"2025-12-03","open":17.55,"high":17.61,"low":17.35,"close":17.37,"volume":7564,"rsi_14":44.27,"sma_20":17.23,"sma_60":17.88,"sma_120":17.83},{"date":"2025-12-04","open":17.25,"high":17.37,"low":17.25,"close":17.29,"volume":3975,"rsi_14":49.33,"sma_20":17.24,"sma_60":17.86,"sma_120":17.82},{"date":"2025-12-05","open":17.34,"high":17.34,"low":17.05,"close":17.3,"volume":8986,"rsi_14":48.99,"sma_20":17.25,"sma_60":17.84,"sma_120":17.82},{"date":"2025-12-08","open":17.15,"high":17.34,"low":16.92,"close":17.0,"volume":22187,"rsi_14":45.88,"sma_20":17.24,"sma_60":17.81,"sma_120":17.82},{"date":"2025-12-09","open":17.15,"high":17.34,"low":16.9,"close":16.97,"volume":7872,"rsi_14":43.62,"sma_20":17.22,"sma_60":17.79,"sma_120":17.82},{"date":"2025-12-10","open":16.98,"high":17.15,"low":16.96,"close":17.15,"volume":8816,"rsi_14":54.07,"sma_20":17.2,"sma_60":17.77,"sma_120":17.82},{"date":"2025-12-11","open":17.26,"high":17.26,"low":17.0,"close":17.0,"volume":5792,"rsi_14":49.71,"sma_20":17.18,"sma_60":17.74,"sma_120":17.82},{"date":"2025-12-12","open":17.0,"high":17.14,"low":17.0,"close":17.0,"volume":10393,"rsi_14":50.7,"sma_20":17.16,"sma_60":17.71,"sma_120":17.82},{"date":"2025-12-15","open":17.15,"high":17.15,"low":17.0,"close":17.05,"volume":11722,"rsi_14":48.78,"sma_20":17.15,"sma_60":17.69,"sma_120":17.81},{"date":"2025-12-16","open":17.06,"high":17.17,"low":16.95,"close":17.09,"volume":22525,"rsi_14":44.37,"sma_20":17.15,"sma_60":17.67,"sma_120":17.81},{"date":"2025-12-17","open":17.01,"high":17.02,"low":17.0,"close":17.0,"volume":15643,"rsi_14":43.51,"sma_20":17.14,"sma_60":17.64,"sma_120":17.81},{"date":"2025-12-18","open":17.09,"high":17.2,"low":16.96,"close":17.01,"volume":16728,"rsi_14":45.03,"sma_20":17.14,"sma_60":17.62,"sma_120":17.81},{"date":"2025-12-19","open":17.14,"high":17.14,"low":17.02,"close":17.11,"volume":9103,"rsi_14":45.39,"sma_20":17.14,"sma_60":17.59,"sma_120":17.81},{"date":"2025-12-22","open":17.01,"high":17.22,"low":16.91,"close":16.97,"volume":14958,"rsi_14":28.68,"sma_20":17.14,"sma_60":17.56,"sma_120":17.8},{"date":"2025-12-23","open":16.99,"high":17.05,"low":16.92,"close":17.04,"volume":13410,"rsi_14":36.8,"sma_20":17.14,"sma_60":17.54,"sma_120":17.8},{"date":"2025-12-24","open":17.11,"high":17.19,"low":16.8,"close":17.02,"volume":32318,"rsi_14":38.66,"sma_20":17.13,"sma_60":17.52,"sma_120":17.79},{"date":"2025-12-26","open":17.0,"high":17.24,"low":17.0,"close":17.15,"volume":11876,"rsi_14":44.27,"sma_20":17.12,"sma_60":17.5,"sma_120":17.79},{"date":"2025-12-29","open":17.22,"high":17.3,"low":17.2,"close":17.24,"volume":11510,"rsi_14":60.91,"sma_20":17.13,"sma_60":17.47,"sma_120":17.78},{"date":"2025-12-30","open":17.29,"high":17.29,"low":17.02,"close":17.11,"volume":11004,"rsi_14":55.83,"sma_20":17.12,"sma_60":17.45,"sma_120":17.77},{"date":"2025-12-31","open":17.08,"high":17.23,"low":16.87,"close":16.88,"volume":35747,"rsi_14":39.2,"sma_20":17.09,"sma_60":17.42,"sma_120":17.77},{"date":"2026-01-02","open":16.98,"high":17.3,"low":16.96,"close":17.3,"volume":7727,"rsi_14":59.87,"sma_20":17.08,"sma_60":17.39,"sma_120":17.76},{"date":"2026-01-05","open":17.3,"high":17.55,"low":17.3,"close":17.55,"volume":14576,"rsi_14":65.54,"sma_20":17.1,"sma_60":17.38,"sma_120":17.76},{"date":"2026-01-06","open":17.46,"high":17.57,"low":17.34,"close":17.44,"volume":5771,"rsi_14":60.66,"sma_20":17.1,"sma_60":17.37,"sma_120":17.76},{"date":"2026-01-07","open":17.49,"high":17.55,"low":17.44,"close":17.44,"volume":2324,"rsi_14":59.78,"sma_20":17.13,"sma_60":17.35,"sma_120":17.76},{"date":"2026-01-08","open":17.45,"high":17.55,"low":17.35,"close":17.41,"volume":13210,"rsi_14":61.85,"sma_20":17.15,"sma_60":17.34,"sma_120":17.76},{"date":"2026-01-09","open":17.56,"high":17.8,"low":17.47,"close":17.79,"volume":15007,"rsi_14":68.57,"sma_20":17.18,"sma_60":17.33,"sma_120":17.77},{"date":"2026-01-12","open":17.8,"high":17.8,"low":17.7,"close":17.77,"volume":8321,"rsi_14":66.34,"sma_20":17.22,"sma_60":17.33,"sma_120":17.77},{"date":"2026-01-13","open":17.75,"high":17.75,"low":17.67,"close":17.67,"volume":8438,"rsi_14":67.68,"sma_20":17.25,"sma_60":17.32,"sma_120":17.77},{"date":"2026-01-14","open":17.74,"high":17.77,"low":17.66,"close":17.76,"volume":17682,"rsi_14":68.0,"sma_20":17.29,"sma_60":17.32,"sma_120":17.77},{"date":"2026-01-15","open":17.64,"high":17.64,"low":17.34,"close":17.46,"volume":19899,"rsi_14":59.65,"sma_20":17.31,"sma_60":17.31,"sma_120":17.77},{"date":"2026-01-16","open":17.31,"high":17.46,"low":17.29,"close":17.4,"volume":3860,"rsi_14":55.66,"sma_20":17.33,"sma_60":17.3,"sma_120":17.77},{"date":"2026-01-20","open":17.38,"high":17.38,"low":17.2,"close":17.2,"volume":11062,"rsi_14":49.14,"sma_20":17.34,"sma_60":17.28,"sma_120":17.76},{"date":"2026-01-21","open":17.18,"high":17.19,"low":17.05,"close":17.05,"volume":8020,"rsi_14":48.72,"sma_20":17.33,"sma_60":17.27,"sma_120":17.76},{"date":"2026-01-22","open":17.13,"high":17.25,"low":17.13,"close":17.16,"volume":2533,"rsi_14":56.4,"sma_20":17.34,"sma_60":17.26,"sma_120":17.75},{"date":"2026-01-23","open":16.32,"high":16.47,"low":16.32,"close":16.47,"volume":4302,"rsi_14":48.95,"sma_20":17.35,"sma_60":17.26,"sma_120":17.75},{"date":"2026-01-26","open":16.49,"high":16.69,"low":16.48,"close":16.63,"volume":8884,"rsi_14":46.58,"sma_20":17.37,"sma_60":17.25,"sma_120":17.74},{"date":"2026-01-27","open":16.64,"high":16.94,"low":16.64,"close":16.84,"volume":17302,"rsi_14":55.44,"sma_20":17.4,"sma_60":17.25,"sma_120":17.74},{"date":"2026-01-28","open":16.92,"high":17.08,"low":16.89,"close":16.97,"volume":34750,"rsi_14":58.25,"sma_20":17.43,"sma_60":17.26,"sma_120":17.74},{"date":"2026-01-29","open":17.03,"high":17.07,"low":16.89,"close":16.95,"volume":22609,"rsi_14":58.54,"sma_20":17.46,"sma_60":17.26,"sma_120":17.74},{"date":"2026-01-30","open":17.0,"high":17.04,"low":16.77,"close":16.84,"volume":5404,"rsi_14":46.07,"sma_20":17.5,"sma_60":17.27,"sma_120":17.74},{"date":"2026-02-02","open":16.77,"high":16.98,"low":16.71,"close":16.71,"volume":8467,"rsi_14":43.22,"sma_20":17.51,"sma_60":17.27,"sma_120":17.74},{"date":"2026-02-03","open":16.84,"high":16.97,"low":16.7,"close":16.75,"volume":6944,"rsi_14":46.73,"sma_20":17.51,"sma_60":17.28,"sma_120":17.74},{"date":"2026-02-04","open":16.97,"high":16.97,"low":16.75,"close":16.84,"volume":7773,"rsi_14":47.02,"sma_20":17.52,"sma_60":17.29,"sma_120":17.74},{"date":"2026-02-05","open":16.82,"high":16.84,"low":16.7,"close":16.75,"volume":11273,"rsi_14":52.74,"sma_20":17.52,"sma_60":17.3,"sma_120":17.73},{"date":"2026-02-06","open":16.83,"high":16.98,"low":16.83,"close":16.95,"volume":3991,"rsi_14":60.03,"sma_20":17.54,"sma_60":17.3,"sma_120":17.73},{"date":"2026-02-09","open":17.53,"high":17.65,"low":17.5,"close":17.6,"volume":3844,"rsi_14":61.4,"sma_20":17.53,"sma_60":17.31,"sma_120":17.72},{"date":"2026-02-10","open":17.6,"high":17.8,"low":17.52,"close":17.57,"volume":4472,"rsi_14":65.91,"sma_20":17.52,"sma_60":17.31,"sma_120":17.72},{"date":"2026-02-11","open":16.7,"high":16.89,"low":16.56,"close":16.6,"volume":7809,"rsi_14":56.95,"sma_20":17.51,"sma_60":17.31,"sma_120":17.71},{"date":"2026-02-12","open":17.39,"high":17.39,"low":17.23,"close":17.37,"volume":2694,"rsi_14":53.25,"sma_20":17.49,"sma_60":17.31,"sma_120":17.7},{"date":"2026-02-13","open":17.4,"high":17.43,"low":17.39,"close":17.43,"volume":5064,"rsi_14":50.27,"sma_20":17.49,"sma_60":17.31,"sma_120":17.7},{"date":"2026-02-17","open":16.63,"high":16.7,"low":16.41,"close":16.41,"volume":12483,"rsi_14":35.39,"sma_20":17.48,"sma_60":17.31,"sma_120":17.68},{"date":"2026-02-18","open":16.63,"high":16.63,"low":16.47,"close":16.6,"volume":1904,"rsi_14":38.2,"sma_20":17.49,"sma_60":17.32,"sma_120":17.67},{"date":"2026-02-19","open":16.54,"high":16.62,"low":16.54,"close":16.62,"volume":3519,"rsi_14":39.44,"sma_20":17.51,"sma_60":17.33,"sma_120":17.67},{"date":"2026-02-20","open":17.48,"high":17.5,"low":17.48,"close":17.49,"volume":1920,"rsi_14":44.91,"sma_20":17.52,"sma_60":17.33,"sma_120":17.66},{"date":"2026-02-23","open":17.45,"high":17.45,"low":17.35,"close":17.4,"volume":5412,"rsi_14":46.3,"sma_20":17.53,"sma_60":17.34,"sma_120":17.65},{"date":"2026-02-24","open":17.4,"high":17.4,"low":17.35,"close":17.37,"volume":1928,"rsi_14":44.06,"sma_20":17.53,"sma_60":17.34,"sma_120":17.65},{"date":"2026-02-25","open":17.5,"high":17.5,"low":17.28,"close":17.43,"volume":4145,"rsi_14":42.42,"sma_20":17.51,"sma_60":17.35,"sma_120":17.64},{"date":"2026-02-26","open":17.37,"high":17.48,"low":17.27,"close":17.44,"volume":3785,"rsi_14":46.03,"sma_20":17.5,"sma_60":17.35,"sma_120":17.63},{"date":"2026-02-27","open":17.37,"high":17.5,"low":17.34,"close":17.5,"volume":11978,"rsi_14":39.48,"sma_20":17.48,"sma_60":17.35,"sma_120":17.63},{"date":"2026-03-02","open":17.3,"high":17.5,"low":17.3,"close":17.46,"volume":2502,"rsi_14":43.73,"sma_20":17.47,"sma_60":17.35,"sma_120":17.62},{"date":"2026-03-03","open":17.38,"high":17.57,"low":17.38,"close":17.45,"volume":3874,"rsi_14":44.52,"sma_20":17.47,"sma_60":17.35,"sma_120":17.62},{"date":"2026-03-04","open":17.4,"high":17.4,"low":17.31,"close":17.32,"volume":3766,"rsi_14":46.21,"sma_20":17.46,"sma_60":17.35,"sma_120":17.61},{"date":"2026-03-05","open":17.32,"high":17.39,"low":17.3,"close":17.38,"volume":5948,"rsi_14":50.42,"sma_20":17.45,"sma_60":17.36,"sma_120":17.6},{"date":"2026-03-06","open":17.3,"high":17.35,"low":17.3,"close":17.35,"volume":7684,"rsi_14":45.94,"sma_20":17.44,"sma_60":17.36,"sma_120":17.59},{"date":"2026-03-09","open":17.35,"high":17.35,"low":17.3,"close":17.3,"volume":1999,"rsi_14":55.88,"sma_20":17.41,"sma_60":17.37,"sma_120":17.58},{"date":"2026-03-10","open":17.45,"high":17.45,"low":17.35,"close":17.45,"volume":2652,"rsi_14":53.13,"sma_20":17.41,"sma_60":17.37,"sma_120":17.57},{"date":"2026-03-11","open":17.36,"high":17.43,"low":17.36,"close":17.38,"volume":4561,"rsi_14":47.65,"sma_20":17.4,"sma_60":17.38,"sma_120":17.56},{"date":"2026-03-13","open":17.25,"high":17.32,"low":17.23,"close":17.27,"volume":4574,"rsi_14":37.64,"sma_20":17.39,"sma_60":17.38,"sma_120":17.55},{"date":"2026-03-16","open":17.25,"high":17.25,"low":17.1,"close":17.18,"volume":12429,"rsi_14":37.64,"sma_20":17.38,"sma_60":17.39,"sma_120":17.54},{"date":"2026-03-17","open":17.13,"high":17.24,"low":17.12,"close":17.2,"volume":19660,"rsi_14":40.34,"sma_20":17.37,"sma_60":17.39,"sma_120":17.53},{"date":"2026-03-18","open":17.19,"high":17.2,"low":17.19,"close":17.19,"volume":4985,"rsi_14":35.79,"sma_20":17.37,"sma_60":17.39,"sma_120":17.52},{"date":"2026-03-19","open":17.2,"high":17.2,"low":17.1,"close":17.2,"volume":4394,"rsi_14":35.54,"sma_20":17.36,"sma_60":17.39,"sma_120":17.51},{"date":"2026-03-20","open":17.04,"high":17.04,"low":16.84,"close":16.89,"volume":10634,"rsi_14":21.76,"sma_20":17.33,"sma_60":17.39,"sma_120":17.49},{"date":"2026-03-23","open":16.85,"high":17.0,"low":16.73,"close":16.95,"volume":11829,"rsi_14":26.82,"sma_20":17.31,"sma_60":17.39,"sma_120":17.48},{"date":"2026-03-24","open":16.95,"high":17.15,"low":16.95,"close":17.15,"volume":2636,"rsi_14":38.37,"sma_20":17.29,"sma_60":17.39,"sma_120":17.46},{"date":"2026-03-25","open":17.0,"high":17.0,"low":16.93,"close":16.93,"volume":6541,"rsi_14":35.87,"sma_20":17.27,"sma_60":17.39,"sma_120":17.45},{"date":"2026-03-26","open":16.98,"high":17.07,"low":16.9,"close":17.0,"volume":3278,"rsi_14":36.56,"sma_20":17.25,"sma_60":17.39,"sma_120":17.44},{"date":"2026-03-27","open":16.86,"high":17.08,"low":16.86,"close":17.02,"volume":1508,"rsi_14":38.13,"sma_20":17.23,"sma_60":17.38,"sma_120":17.43},{"date":"2026-03-30","open":17.16,"high":17.39,"low":17.12,"close":17.12,"volume":2138,"rsi_14":43.89,"sma_20":17.21,"sma_60":17.38,"sma_120":17.42},{"date":"2026-03-31","open":16.99,"high":17.01,"low":16.35,"close":16.37,"volume":59452,"rsi_14":23.62,"sma_20":17.15,"sma_60":17.38,"sma_120":17.4},{"date":"2026-04-01","open":16.45,"high":16.82,"low":16.44,"close":16.69,"volume":30187,"rsi_14":34.98,"sma_20":17.12,"sma_60":17.37,"sma_120":17.38},{"date":"2026-04-02","open":16.59,"high":16.8,"low":16.56,"close":16.79,"volume":11867,"rsi_14":39.51,"sma_20":17.09,"sma_60":17.35,"sma_120":17.36},{"date":"2026-04-06","open":16.85,"high":17.02,"low":16.8,"close":16.95,"volume":6160,"rsi_14":45.12,"sma_20":17.07,"sma_60":17.34,"sma_120":17.36},{"date":"2026-04-07","open":16.81,"high":17.01,"low":16.8,"close":16.98,"volume":5402,"rsi_14":45.35,"sma_20":17.05,"sma_60":17.34,"sma_120":17.35},{"date":"2026-04-08","open":17.16,"high":17.18,"low":16.77,"close":16.84,"volume":24924,"rsi_14":42.99,"sma_20":17.03,"sma_60":17.33,"sma_120":17.33},{"date":"2026-04-09","open":16.87,"high":17.27,"low":16.87,"close":17.18,"volume":15421,"rsi_14":49.65,"sma_20":17.01,"sma_60":17.32,"sma_120":17.33},{"date":"2026-04-10","open":17.18,"high":17.39,"low":17.18,"close":17.21,"volume":6588,"rsi_14":56.28,"sma_20":17.01,"sma_60":17.31,"sma_120":17.32},{"date":"2026-04-13","open":17.25,"high":17.29,"low":17.25,"close":17.25,"volume":2958,"rsi_14":55.94,"sma_20":17.0,"sma_60":17.3,"sma_120":17.31},{"date":"2026-04-14","open":17.39,"high":17.39,"low":17.21,"close":17.31,"volume":6620,"rsi_14":53.35,"sma_20":17.01,"sma_60":17.29,"sma_120":17.3},{"date":"2026-04-15","open":16.93,"high":16.93,"low":16.75,"close":16.84,"volume":17319,"rsi_14":48.29,"sma_20":16.99,"sma_60":17.28,"sma_120":17.29},{"date":"2026-04-16","open":16.84,"high":16.84,"low":16.77,"close":16.77,"volume":2589,"rsi_14":45.64,"sma_20":16.97,"sma_60":17.27,"sma_120":17.28},{"date":"2026-04-17","open":16.83,"high":16.89,"low":16.78,"close":16.81,"volume":11357,"rsi_14":46.05,"sma_20":16.95,"sma_60":17.27,"sma_120":17.28},{"date":"2026-04-20","open":16.89,"high":16.89,"low":16.8,"close":16.89,"volume":4895,"rsi_14":45.57,"sma_20":16.95,"sma_60":17.26,"sma_120":17.27},{"date":"2026-04-21","open":16.86,"high":16.89,"low":16.8,"close":16.84,"volume":3384,"rsi_14":62.34,"sma_20":16.95,"sma_60":17.26,"sma_120":17.26},{"date":"2026-04-22","open":16.91,"high":16.91,"low":16.73,"close":16.85,"volume":4302,"rsi_14":54.97,"sma_20":16.93,"sma_60":17.25,"sma_120":17.25},{"date":"2026-04-23","open":16.8,"high":16.84,"low":16.79,"close":16.84,"volume":4337,"rsi_14":51.64,"sma_20":16.93,"sma_60":17.24,"sma_120":17.25},{"date":"2026-04-24","open":16.91,"high":16.91,"low":16.82,"close":16.86,"volume":2984,"rsi_14":46.74,"sma_20":16.92,"sma_60":17.23,"sma_120":17.24},{"date":"2026-04-27","open":16.8,"high":16.9,"low":16.74,"close":16.9,"volume":4021,"rsi_14":47.12,"sma_20":16.91,"sma_60":17.21,"sma_120":17.24},{"date":"2026-04-28","open":16.89,"high":16.89,"low":16.75,"close":16.77,"volume":3281,"rsi_14":47.46,"sma_20":16.9,"sma_60":17.2,"sma_120":17.23},{"date":"2026-04-29","open":16.79,"high":16.82,"low":16.71,"close":16.75,"volume":8996,"rsi_14":29.72,"sma_20":16.92,"sma_60":17.18,"sma_120":17.23},{"date":"2026-04-30","open":16.88,"high":16.91,"low":16.82,"close":16.91,"volume":6152,"rsi_14":37.39,"sma_20":16.93,"sma_60":17.17,"sma_120":17.22},{"date":"2026-05-01","open":16.75,"high":16.91,"low":16.75,"close":16.89,"volume":8985,"rsi_14":34.48,"sma_20":16.93,"sma_60":17.16,"sma_120":17.22},{"date":"2026-05-04","open":16.76,"high":16.8,"low":16.75,"close":16.8,"volume":3558,"rsi_14":28.75,"sma_20":16.92,"sma_60":17.15,"sma_120":17.22},{"date":"2026-05-05","open":16.77,"high":16.82,"low":16.75,"close":16.82,"volume":5636,"rsi_14":48.32,"sma_20":16.92,"sma_60":17.13,"sma_120":17.22},{"date":"2026-05-06","open":16.88,"high":16.88,"low":16.82,"close":16.86,"volume":2139,"rsi_14":56.25,"sma_20":16.92,"sma_60":17.12,"sma_120":17.21},{"date":"2026-05-07","open":16.8,"high":16.99,"low":16.8,"close":16.99,"volume":10421,"rsi_14":61.11,"sma_20":16.91,"sma_60":17.11,"sma_120":17.21},{"date":"2026-05-08","open":16.79,"high":17.0,"low":16.76,"close":16.91,"volume":14281,"rsi_14":51.23,"sma_20":16.89,"sma_60":17.1,"sma_120":17.2},{"date":"2026-05-11","open":16.85,"high":16.95,"low":16.66,"close":16.8,"volume":6306,"rsi_14":47.43,"sma_20":16.87,"sma_60":17.09,"sma_120":17.2},{"date":"2026-05-12","open":16.71,"high":16.71,"low":16.36,"close":16.6,"volume":27424,"rsi_14":38.32,"sma_20":16.83,"sma_60":17.08,"sma_120":17.19},{"date":"2026-05-13","open":16.61,"high":16.7,"low":16.46,"close":16.57,"volume":8753,"rsi_14":37.61,"sma_20":16.82,"sma_60":17.06,"sma_120":17.19},{"date":"2026-05-14","open":16.55,"high":16.66,"low":16.49,"close":16.56,"volume":18768,"rsi_14":36.11,"sma_20":16.81,"sma_60":17.05,"sma_120":17.18},{"date":"2026-05-15","open":16.49,"high":16.57,"low":16.49,"close":16.5,"volume":5047,"rsi_14":31.96,"sma_20":16.8,"sma_60":17.04,"sma_120":17.18},{"date":"2026-05-18","open":16.61,"high":16.69,"low":16.55,"close":16.63,"volume":10005,"rsi_14":43.58,"sma_20":16.78,"sma_60":17.02,"sma_120":17.17},{"date":"2026-05-19","open":16.55,"high":16.72,"low":16.48,"close":16.63,"volume":8224,"rsi_14":44.39,"sma_20":16.77,"sma_60":17.01,"sma_120":17.17},{"date":"2026-05-20","open":16.54,"high":16.61,"low":16.42,"close":16.49,"volume":16891,"rsi_14":30.0,"sma_20":16.75,"sma_60":16.99,"sma_120":17.17},{"date":"2026-05-21","open":16.36,"high":16.43,"low":16.36,"close":16.41,"volume":4202,"rsi_14":28.49,"sma_20":16.73,"sma_60":16.98,"sma_120":17.16},{"date":"2026-05-22","open":16.42,"high":16.42,"low":16.33,"close":16.41,"volume":14451,"rsi_14":30.88,"sma_20":16.71,"sma_60":16.96,"sma_120":17.15},{"date":"2026-05-26","open":16.37,"high":16.43,"low":16.33,"close":16.35,"volume":8651,"rsi_14":28.17,"sma_20":16.68,"sma_60":16.94,"sma_120":17.15},{"date":"2026-05-27","open":16.4,"high":16.67,"low":16.4,"close":16.67,"volume":10491,"rsi_14":42.91,"sma_20":16.68,"sma_60":16.93,"sma_120":17.14},{"date":"2026-05-28","open":16.5,"high":16.71,"low":16.5,"close":16.52,"volume":4175,"rsi_14":32.72,"sma_20":16.67,"sma_60":16.91,"sma_120":17.13},{"date":"2026-05-29","open":16.55,"high":16.55,"low":16.33,"close":16.33,"volume":10211,"rsi_14":30.27,"sma_20":16.64,"sma_60":16.89,"sma_120":17.12},{"date":"2026-06-01","open":16.43,"high":16.43,"low":16.35,"close":16.37,"volume":3145,"rsi_14":34.64,"sma_20":16.61,"sma_60":16.88,"sma_120":17.12},{"date":"2026-06-02","open":16.4,"high":16.43,"low":16.33,"close":16.39,"volume":4306,"rsi_14":41.39,"sma_20":16.59,"sma_60":16.86,"sma_120":17.11},{"date":"2026-06-03","open":16.35,"high":16.4,"low":16.13,"close":16.13,"volume":11604,"rsi_14":34.83,"sma_20":16.56,"sma_60":16.84,"sma_120":17.1},{"date":"2026-06-04","open":16.13,"high":16.3,"low":15.97,"close":15.97,"volume":23464,"rsi_14":31.56,"sma_20":16.51,"sma_60":16.82,"sma_120":17.09},{"date":"2026-06-05","open":16.22,"high":16.22,"low":15.62,"close":15.69,"volume":44897,"rsi_14":27.67,"sma_20":16.45,"sma_60":16.79,"sma_120":17.08},{"date":"2026-06-08","open":15.7,"high":16.0,"low":15.7,"close":15.82,"volume":12900,"rsi_14":27.87,"sma_20":16.39,"sma_60":16.76,"sma_120":17.07},{"date":"2026-06-09","open":15.75,"high":15.95,"low":15.75,"close":15.87,"volume":6588,"rsi_14":29.79,"sma_20":16.35,"sma_60":16.74,"sma_120":17.06},{"date":"2026-06-10","open":15.75,"high":15.86,"low":15.75,"close":15.86,"volume":3105,"rsi_14":32.0,"sma_20":16.31,"sma_60":16.72,"sma_120":17.05},{"date":"2026-06-11","open":15.95,"high":15.95,"low":15.86,"close":15.93,"volume":3162,"rsi_14":36.21,"sma_20":16.28,"sma_60":16.7,"sma_120":17.04},{"date":"2026-06-12","open":15.98,"high":16.06,"low":15.91,"close":15.98,"volume":8395,"rsi_14":37.99,"sma_20":16.25,"sma_60":16.68,"sma_120":17.03},{"date":"2026-06-15","open":16.02,"high":16.1,"low":15.93,"close":15.95,"volume":8129,"rsi_14":38.64,"sma_20":16.22,"sma_60":16.66,"sma_120":17.02},{"date":"2026-06-16","open":16.05,"high":16.33,"low":16.05,"close":16.09,"volume":5521,"rsi_14":31.65,"sma_20":16.19,"sma_60":16.64,"sma_120":17.02},{"date":"2026-06-17","open":16.14,"high":16.23,"low":15.97,"close":16.0,"volume":13467,"rsi_14":32.89,"sma_20":16.16,"sma_60":16.63,"sma_120":17.01},{"date":"2026-06-18","open":16.02,"high":16.05,"low":15.99,"close":16.02,"volume":4553,"rsi_14":38.75,"sma_20":16.14,"sma_60":16.61,"sma_120":17.0},{"date":"2026-06-22","open":16.0,"high":16.05,"low":15.9,"close":16.01,"volume":10243,"rsi_14":36.47,"sma_20":16.12,"sma_60":16.59,"sma_120":16.99},{"date":"2026-06-23","open":15.99,"high":16.2,"low":15.99,"close":16.01,"volume":9314,"rsi_14":35.5,"sma_20":16.1,"sma_60":16.58,"sma_120":16.98},{"date":"2026-06-24","open":16.06,"high":16.06,"low":15.85,"close":15.9,"volume":17279,"rsi_14":40.09,"sma_20":16.08,"sma_60":16.56,"sma_120":16.97},{"date":"2026-06-25","open":15.93,"high":15.97,"low":15.88,"close":15.92,"volume":4409,"rsi_14":47.55,"sma_20":16.04,"sma_60":16.54,"sma_120":16.96},{"date":"2026-06-26","open":15.99,"high":15.99,"low":15.9,"close":15.9,"volume":1470,"rsi_14":63.82,"sma_20":16.01,"sma_60":16.53,"sma_120":16.95},{"date":"2026-06-29","open":15.9,"high":16.06,"low":15.9,"close":15.95,"volume":2694,"rsi_14":59.56,"sma_20":15.99,"sma_60":16.52,"sma_120":16.94},{"date":"2026-06-30","open":15.94,"high":16.04,"low":15.79,"close":15.85,"volume":45740,"rsi_14":48.63,"sma_20":15.96,"sma_60":16.5,"sma_120":16.93},{"date":"2026-07-01","open":15.97,"high":15.97,"low":15.85,"close":15.85,"volume":6647,"rsi_14":49.31,"sma_20":15.94,"sma_60":16.48,"sma_120":16.91},{"date":"2026-07-02","open":15.99,"high":15.99,"low":15.85,"close":15.95,"volume":14527,"rsi_14":51.33,"sma_20":15.93,"sma_60":16.47,"sma_120":16.9},{"date":"2026-07-06","open":16.02,"high":16.02,"low":15.95,"close":15.97,"volume":2191,"rsi_14":49.31,"sma_20":15.93,"sma_60":16.45,"sma_120":16.89},{"date":"2026-07-07","open":15.97,"high":16.01,"low":15.92,"close":15.99,"volume":5669,"rsi_14":52.81,"sma_20":15.94,"sma_60":16.43,"sma_120":16.87},{"date":"2026-07-08","open":15.92,"high":15.94,"low":15.89,"close":15.94,"volume":8098,"rsi_14":37.9,"sma_20":15.95,"sma_60":16.41,"sma_120":16.86},{"date":"2026-07-09","open":15.9,"high":15.95,"low":15.9,"close":15.93,"volume":19281,"rsi_14":43.52,"sma_20":15.95,"sma_60":16.39,"sma_120":16.84},{"date":"2026-07-10","open":15.99,"high":16.0,"low":15.97,"close":16.0,"volume":3955,"rsi_14":47.86,"sma_20":15.96,"sma_60":16.37,"sma_120":16.83},{"date":"2026-07-13","open":16.01,"high":16.09,"low":16.0,"close":16.09,"volume":12143,"rsi_14":56.06,"sma_20":15.97,"sma_60":16.35,"sma_120":16.82},{"date":"2026-07-14","open":16.1,"high":16.25,"low":16.1,"close":16.18,"volume":7600,"rsi_14":61.34,"sma_20":15.98,"sma_60":16.34,"sma_120":16.81},{"date":"2026-07-15","open":16.06,"high":16.09,"low":15.79,"close":16.09,"volume":21635,"rsi_14":63.02,"sma_20":15.98,"sma_60":16.33,"sma_120":16.8},{"date":"2026-07-16","open":15.96,"high":16.08,"low":15.9,"close":15.95,"volume":6052,"rsi_14":52.07,"sma_20":15.98,"sma_60":16.32,"sma_120":16.79},{"date":"2026-07-17","open":15.95,"high":16.0,"low":15.95,"close":15.95,"volume":2206,"rsi_14":53.01,"sma_20":15.97,"sma_60":16.3,"sma_120":16.78},{"date":"2026-07-20","open":15.99,"high":15.99,"low":15.86,"close":15.89,"volume":6080,"rsi_14":46.43,"sma_20":15.97,"sma_60":16.29,"sma_120":16.77},{"date":"2026-07-21","open":15.84,"high":15.89,"low":15.84,"close":15.89,"volume":1145,"rsi_14":52.7,"sma_20":15.96,"sma_60":16.27,"sma_120":16.76},{"date":"2026-07-22","open":15.84,"high":15.87,"low":15.8,"close":15.87,"volume":4260,"rsi_14":51.32,"sma_20":15.95,"sma_60":16.25,"sma_120":16.74},{"date":"2026-07-23","open":15.9,"high":15.9,"low":15.75,"close":15.8,"volume":4308,"rsi_14":39.72,"sma_20":15.95,"sma_60":16.24,"sma_120":16.72},{"date":"2026-07-24","open":15.7,"high":15.85,"low":15.62,"close":15.62,"volume":5635,"rsi_14":30.33,"sma_20":15.93,"sma_60":16.22,"sma_120":16.71},{"date":"2026-07-27","open":15.78,"high":15.78,"low":15.75,"close":15.77,"volume":3793,"rsi_14":39.22,"sma_20":15.93,"sma_60":16.2,"sma_120":16.69},{"date":"2026-07-28","open":15.75,"high":15.75,"low":15.65,"close":15.71,"volume":11979,"rsi_14":38.83,"sma_20":15.91,"sma_60":16.18,"sma_120":16.68},{"date":"2026-07-29","open":15.75,"high":15.8,"low":15.68,"close":15.68,"volume":8678,"rsi_14":37.91,"sma_20":15.91,"sma_60":16.16,"sma_120":16.66},{"date":"2026-07-30","open":15.77,"high":15.8,"low":15.63,"close":15.73,"volume":6799,"rsi_14":37.02,"sma_20":15.9,"sma_60":16.14,"sma_120":16.64},{"date":"2026-07-31","open":15.78,"high":15.8,"low":15.71,"close":15.75,"volume":7635,"rsi_14":32.47,"sma_20":15.89,"sma_60":16.12,"sma_120":16.63},{"date":"2026-08-03","open":15.75,"high":15.8,"low":15.75,"close":15.78,"volume":4414,"rsi_14":27.62,"sma_20":15.88,"sma_60":16.11,"sma_120":16.61},{"date":"2026-08-04","open":15.82,"high":15.82,"low":15.74,"close":15.74,"volume":4251,"rsi_14":29.25,"sma_20":15.87,"sma_60":16.09,"sma_120":16.6},{"date":"2026-08-05","open":15.77,"high":15.78,"low":15.73,"close":15.73,"volume":5811,"rsi_14":34.73,"sma_20":15.86,"sma_60":16.07,"sma_120":16.58},{"date":"2026-08-06","open":15.74,"high":15.76,"low":15.63,"close":15.65,"volume":7310,"rsi_14":31.13,"sma_20":15.84,"sma_60":16.05,"sma_120":16.57},{"date":"2026-08-07","open":15.65,"high":15.77,"low":15.65,"close":15.71,"volume":9686,"rsi_14":38.84,"sma_20":15.83,"sma_60":16.03,"sma_120":16.55},{"date":"2026-08-10","open":15.65,"high":15.66,"low":15.62,"close":15.62,"volume":3011,"rsi_14":34.94,"sma_20":15.81,"sma_60":16.02,"sma_120":16.54},{"date":"2026-08-11","open":15.62,"high":15.66,"low":15.58,"close":15.58,"volume":8730,"rsi_14":34.18,"sma_20":15.78,"sma_60":16.0,"sma_120":16.52},{"date":"2026-08-12","open":15.6,"high":15.73,"low":15.6,"close":15.63,"volume":11394,"rsi_14":40.52,"sma_20":15.75,"sma_60":15.98,"sma_120":16.51},{"date":"2026-08-13","open":15.73,"high":15.73,"low":15.56,"close":15.64,"volume":7361,"rsi_14":51.38,"sma_20":15.74,"sma_60":15.97,"sma_120":16.5},{"date":"2026-08-14","open":15.64,"high":15.7,"low":15.64,"close":15.68,"volume":1958,"rsi_14":42.7,"sma_20":15.72,"sma_60":15.95,"sma_120":16.48},{"date":"2026-08-17","open":15.73,"high":15.73,"low":15.58,"close":15.61,"volume":8022,"rsi_14":42.02,"sma_20":15.71,"sma_60":15.94,"sma_120":16.47},{"date":"2026-08-18","open":15.62,"high":15.63,"low":15.5,"close":15.56,"volume":2799,"rsi_14":41.04,"sma_20":15.69,"sma_60":15.92,"sma_120":16.45},{"date":"2026-08-19","open":15.52,"high":15.55,"low":15.52,"close":15.53,"volume":1990,"rsi_14":33.78,"sma_20":15.68,"sma_60":15.91,"sma_120":16.43},{"date":"2026-08-20","open":15.58,"high":15.58,"low":15.5,"close":15.51,"volume":6928,"rsi_14":30.53,"sma_20":15.66,"sma_60":15.89,"sma_120":16.42},{"date":"2026-08-21","open":15.53,"high":15.75,"low":15.51,"close":15.56,"volume":9044,"rsi_14":33.24,"sma_20":15.66,"sma_60":15.88,"sma_120":16.4},{"date":"2026-08-24","open":15.58,"high":15.62,"low":15.5,"close":15.57,"volume":16381,"rsi_14":36.45,"sma_20":15.65,"sma_60":15.86,"sma_120":16.39},{"date":"2026-08-25","open":15.46,"high":15.56,"low":15.45,"close":15.46,"volume":10311,"rsi_14":30.8,"sma_20":15.64,"sma_60":15.85,"sma_120":16.37},{"date":"2026-08-26","open":15.45,"high":15.46,"low":15.37,"close":15.37,"volume":6145,"rsi_14":30.84,"sma_20":15.62,"sma_60":15.83,"sma_120":16.35},{"date":"2026-08-27","open":15.42,"high":15.47,"low":15.4,"close":15.41,"volume":6634,"rsi_14":28.55,"sma_20":15.6,"sma_60":15.81,"sma_120":16.34},{"date":"2026-08-28","open":15.47,"high":15.47,"low":15.4,"close":15.45,"volume":10167,"rsi_14":36.91,"sma_20":15.59,"sma_60":15.8,"sma_120":16.32},{"date":"2026-08-31","open":15.4,"high":15.43,"low":15.35,"close":15.36,"volume":7722,"rsi_14":34.27,"sma_20":15.57,"sma_60":15.79,"sma_120":16.31},{"date":"2026-09-01","open":15.33,"high":15.36,"low":15.32,"close":15.36,"volume":24026,"rsi_14":29.21,"sma_20":15.55,"sma_60":15.79,"sma_120":16.29},{"date":"2026-09-02","open":15.44,"high":15.62,"low":15.41,"close":15.49,"volume":6528,"rsi_14":40.36,"sma_20":15.54,"sma_60":15.78,"sma_120":16.27},{"date":"2026-09-03","open":15.33,"high":15.45,"low":15.33,"close":15.43,"volume":8631,"rsi_14":34.22,"sma_20":15.53,"sma_60":15.77,"sma_120":16.26},{"date":"2026-09-04","open":15.5,"high":15.5,"low":15.33,"close":15.33,"volume":6838,"rsi_14":32.85,"sma_20":15.51,"sma_60":15.76,"sma_120":16.24},{"date":"2026-09-08","open":15.32,"high":15.33,"low":15.31,"close":15.31,"volume":13974,"rsi_14":34.22,"sma_20":15.49,"sma_60":15.75,"sma_120":16.23},{"date":"2026-09-09","open":15.3,"high":15.4,"low":15.27,"close":15.32,"volume":9931,"rsi_14":36.4,"sma_20":15.48,"sma_60":15.74,"sma_120":16.21},{"date":"2026-09-10","open":15.35,"high":15.35,"low":15.22,"close":15.27,"volume":14206,"rsi_14":35.03,"sma_20":15.46,"sma_60":15.73,"sma_120":16.19},{"date":"2026-09-11","open":15.27,"high":15.27,"low":15.22,"close":15.27,"volume":14458,"rsi_14":30.71,"sma_20":15.44,"sma_60":15.72,"sma_120":16.18},{"date":"2026-09-14","open":15.25,"high":15.3,"low":15.22,"close":15.3,"volume":22669,"rsi_14":32.54,"sma_20":15.42,"sma_60":15.71,"sma_120":16.17},{"date":"2026-09-15","open":15.24,"high":15.28,"low":15.23,"close":15.28,"volume":7534,"rsi_14":36.97,"sma_20":15.41,"sma_60":15.69,"sma_120":16.15},{"date":"2026-09-16","open":15.23,"high":15.25,"low":15.15,"close":15.15,"volume":38300,"rsi_14":34.78,"sma_20":15.39,"sma_60":15.68,"sma_120":16.14},{"date":"2026-09-17","open":15.15,"high":15.21,"low":15.15,"close":15.18,"volume":13916,"rsi_14":33.39,"sma_20":15.37,"sma_60":15.67,"sma_120":16.12},{"date":"2026-09-18","open":15.11,"high":15.2,"low":15.1,"close":15.17,"volume":9590,"rsi_14":29.19,"sma_20":15.35,"sma_60":15.65,"sma_120":16.11},{"date":"2026-09-21","open":15.14,"high":15.15,"low":15.1,"close":15.15,"volume":3569,"rsi_14":32.58,"sma_20":15.33,"sma_60":15.64,"sma_120":16.09},{"date":"2026-09-22","open":15.12,"high":15.17,"low":15.11,"close":15.17,"volume":10273,"rsi_14":34.74,"sma_20":15.31,"sma_60":15.63,"sma_120":16.08},{"date":"2026-09-23","open":15.13,"high":15.14,"low":15.09,"close":15.13,"volume":10804,"rsi_14":15.98,"sma_20":15.29,"sma_60":15.61,"sma_120":16.07},{"date":"2026-09-24","open":15.07,"high":15.1,"low":15.0,"close":15.01,"volume":5455,"rsi_14":14.39,"sma_20":15.28,"sma_60":15.6,"sma_120":16.05},{"date":"2026-09-25","open":14.93,"high":15.0,"low":14.76,"close":14.79,"volume":10068,"rsi_14":12.01,"sma_20":15.25,"sma_60":15.58,"sma_120":16.03},{"date":"2026-09-28","open":14.26,"high":14.26,"low":14.02,"close":14.05,"volume":7385,"rsi_14":9.03,"sma_20":15.2,"sma_60":15.56,"sma_120":16.01},{"date":"2026-09-29","open":14.18,"high":14.18,"low":13.57,"close":13.61,"volume":14045,"rsi_14":5.4,"sma_20":15.14,"sma_60":15.53,"sma_120":15.99},{"date":"2026-09-30","open":13.61,"high":13.61,"low":12.79,"close":13.18,"volume":18796,"rsi_14":4.21,"sma_20":15.05,"sma_60":15.49,"sma_120":15.96},{"date":"2026-10-01","open":12.92,"high":13.15,"low":12.85,"close":12.95,"volume":25791,"rsi_14":3.71,"sma_20":14.95,"sma_60":15.45,"sma_120":15.93},{"date":"2026-10-02","open":12.9,"high":12.95,"low":12.68,"close":12.75,"volume":25776,"rsi_14":2.05,"sma_20":14.83,"sma_60":15.4,"sma_120":15.89},{"date":"2026-10-05","open":12.82,"high":12.86,"low":12.7,"close":12.76,"volume":7694,"rsi_14":2.51,"sma_20":14.73,"sma_60":15.35,"sma_120":15.86},{"date":"2026-10-06","open":12.69,"high":12.98,"low":12.58,"close":12.67,"volume":17418,"rsi_14":2.56,"sma_20":14.62,"sma_60":15.3,"sma_120":15.83},{"date":"2026-10-07","open":12.58,"high":12.6,"low":11.79,"close":12.22,"volume":58215,"rsi_14":1.16,"sma_20":14.48,"sma_60":15.25,"sma_120":15.8},{"date":"2026-10-08","open":12.27,"high":12.27,"low":11.94,"close":12.05,"volume":21069,"rsi_14":1.09,"sma_20":14.34,"sma_60":15.19,"sma_120":15.76},{"date":"2026-10-09","open":12.21,"high":12.38,"low":11.69,"close":11.74,"volume":30854,"rsi_14":0.98,"sma_20":14.19,"sma_60":15.12,"sma_120":15.72},{"date":"2026-10-12","open":11.79,"high":11.86,"low":11.39,"close":11.5,"volume":14310,"rsi_14":0.3,"sma_20":14.02,"sma_60":15.05,"sma_120":15.68},{"date":"2026-10-13","open":11.55,"high":11.86,"low":11.04,"close":11.12,"volume":29401,"rsi_14":0.27,"sma_20":13.83,"sma_60":14.98,"sma_120":15.63},{"date":"2026-10-14","open":11.02,"high":11.3,"low":10.76,"close":10.82,"volume":23600,"rsi_14":0.26,"sma_20":13.63,"sma_60":14.9,"sma_120":15.59},{"date":"2026-10-15","open":11.05,"high":11.52,"low":11.03,"close":11.26,"volume":22930,"rsi_14":1.91,"sma_20":13.44,"sma_60":14.83,"sma_120":15.54},{"date":"2026-10-16","open":11.23,"high":11.36,"low":10.9,"close":11.15,"volume":22944,"rsi_14":1.98,"sma_20":13.23,"sma_60":14.75,"sma_120":15.49},{"date":"2026-10-19","open":11.37,"high":11.37,"low":11.15,"close":11.15,"volume":13314,"rsi_14":2.28,"sma_20":13.03,"sma_60":14.67,"sma_120":15.45},{"date":"2026-10-20","open":11.29,"high":11.98,"low":11.11,"close":11.31,"volume":23477,"rsi_14":8.24,"sma_20":12.84,"sma_60":14.6,"sma_120":15.4},{"date":"2026-10-21","open":11.29,"high":11.32,"low":11.13,"close":11.16,"volume":22054,"rsi_14":8.52,"sma_20":12.64,"sma_60":14.52,"sma_120":15.35},{"date":"2026-10-22","open":11.09,"high":11.5,"low":11.09,"close":11.24,"volume":23612,"rsi_14":12.06,"sma_20":12.45,"sma_60":14.45,"sma_120":15.31}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"insufficient_data","insufficient_data":true,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"ABR-P-E","phase":"above-fold","symbol_resolved":true}