{"status":"ok","report":{"price_analysis":{"current":17.684,"change_1d":-0.4,"change_7d":-0.7,"change_30d":-5.7,"high_30d":19.0,"low_30d":17.41,"position_in_range":17.0,"support":17.57,"resistance":18.84},"summary":"ACP-P-A(ACP-P-A)은 None 섹터 US 시장 종목입니다. 현재가 $17.68, 전일 대비 -0.4%, 30일 -5.7%. 기술적 시그널: MACD 골든크로스, 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) 43.9로 중립 구간입니다. MACD(-0.24)가 시그널선(-0.28)을 상회합니다(골든크로스). 현재가가 SMA20(18)과 SMA60(19) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 17~18 (현재 위치 29%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 44","rsi_14":43.906810035842305,"macd":-0.24460170933958025,"macd_signal":-0.27912137380632307,"sma_20":17.88195,"sma_60":18.716781666666666,"bb_upper":18.349360943389218,"bb_lower":17.41453905661078,"atr_14":0.21673571428571364},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"밸류에이션 데이터 부족","metrics":[]},"growth":{"grade":"C","percentile":null,"summary":"성장성 데이터 부족","metrics":[]},"profitability":{"grade":"C","percentile":null,"summary":"수익성 데이터 부족","metrics":[]},"momentum":{"grade":"C","percentile":50,"summary":"RSI 44","metrics":[{"name":"RSI (14)","value":43.9,"unit":"","percentile":44,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-5.7,"unit":"%","percentile":36,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"investment_grade":{"valuation":{"grade":"C","reason":"밸류에이션 데이터 부족"},"growth":{"grade":"C","reason":"성장성 데이터 부족"},"profitability":{"grade":"C","reason":"수익성 데이터 부족"},"momentum":{"grade":"C","reason":"RSI 44"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":null,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"재무 데이터가 부족해 체크리스트를 측정하지 못했습니다."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":null,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":null,"pbr_5y_low":null,"pbr_5y_avg":null,"pbr_percentile":null,"per_5y_median":null,"pbr_5y_median":null,"history":[],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":null,"industry":"Unknown"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"구조 점검","value":"8개 중 0개 충족"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-21","age_days":3,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-21","age_days":3,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":3},"summary":"가격 3일 전 · 기술지표 3일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":5,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T20:15:02.715319+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-21"},"technical":{"status":"available","as_of":"2026-10-21"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"chart_data":{"status":"available","as_of":"2026-10-21"},"price_history":{"status":"available","as_of":"2026-10-21"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":17.684,"change_pct":-0.37,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-05-04","close":26.1},{"date":"2021-05-05","close":26.0},{"date":"2021-05-06","close":25.81},{"date":"2021-05-07","close":25.9},{"date":"2021-05-10","close":26.25},{"date":"2021-05-11","close":25.98},{"date":"2021-05-12","close":25.84},{"date":"2021-05-13","close":25.75},{"date":"2021-05-14","close":25.8},{"date":"2021-05-17","close":25.8},{"date":"2021-05-18","close":26.0},{"date":"2021-05-19","close":26.04},{"date":"2021-05-20","close":26.39},{"date":"2021-05-21","close":26.19},{"date":"2021-05-24","close":26.1},{"date":"2021-05-25","close":26.1},{"date":"2021-05-26","close":26.05},{"date":"2021-05-27","close":25.9},{"date":"2021-05-28","close":25.93},{"date":"2021-06-01","close":25.89},{"date":"2021-06-02","close":25.95},{"date":"2021-06-03","close":26.02},{"date":"2021-06-04","close":25.98},{"date":"2021-06-07","close":26.18},{"date":"2021-06-08","close":26.2},{"date":"2021-06-09","close":26.19},{"date":"2021-06-10","close":26.19},{"date":"2021-06-11","close":26.3},{"date":"2021-06-14","close":26.27},{"date":"2021-06-15","close":26.27},{"date":"2021-06-16","close":26.25},{"date":"2021-06-17","close":26.34},{"date":"2021-06-18","close":26.33},{"date":"2021-06-21","close":26.39},{"date":"2021-06-22","close":26.47},{"date":"2021-06-23","close":26.48},{"date":"2021-06-24","close":26.57},{"date":"2021-06-25","close":26.6},{"date":"2021-06-28","close":26.58},{"date":"2021-06-29","close":26.52},{"date":"2021-06-30","close":26.475},{"date":"2021-07-01","close":26.44},{"date":"2021-07-02","close":26.45},{"date":"2021-07-06","close":26.515},{"date":"2021-07-07","close":26.58},{"date":"2021-07-08","close":26.51},{"date":"2021-07-09","close":26.62},{"date":"2021-07-12","close":26.68},{"date":"2021-07-13","close":26.64},{"date":"2021-07-14","close":26.76},{"date":"2021-07-15","close":26.9},{"date":"2021-07-16","close":26.74},{"date":"2021-07-19","close":26.69},{"date":"2021-07-20","close":26.67},{"date":"2021-07-21","close":26.76},{"date":"2021-07-22","close":26.76},{"date":"2021-07-23","close":26.74},{"date":"2021-07-26","close":26.76},{"date":"2021-07-27","close":26.69},{"date":"2021-07-28","close":26.67},{"date":"2021-07-29","close":26.69},{"date":"2021-07-30","close":26.73},{"date":"2021-08-02","close":26.84},{"date":"2021-08-03","close":26.77},{"date":"2021-08-04","close":26.77},{"date":"2021-08-05","close":26.84},{"date":"2021-08-06","close":26.85},{"date":"2021-08-09","close":26.84},{"date":"2021-08-10","close":26.84},{"date":"2021-08-11","close":26.85},{"date":"2021-08-12","close":26.87},{"date":"2021-08-13","close":27.02},{"date":"2021-08-16","close":26.97},{"date":"2021-08-17","close":26.86},{"date":"2021-08-18","close":26.7534},{"date":"2021-08-19","close":26.69},{"date":"2021-08-20","close":26.79},{"date":"2021-08-23","close":26.74},{"date":"2021-08-24","close":26.78},{"date":"2021-08-25","close":26.78},{"date":"2021-08-26","close":26.7412},{"date":"2021-08-27","close":26.79},{"date":"2021-08-30","close":26.8066},{"date":"2021-08-31","close":26.7406},{"date":"2021-09-01","close":26.78},{"date":"2021-09-02","close":26.8394},{"date":"2021-09-03","close":26.8},{"date":"2021-09-07","close":26.8},{"date":"2021-09-08","close":26.83},{"date":"2021-09-09","close":26.9},{"date":"2021-09-10","close":26.94},{"date":"2021-09-13","close":26.95},{"date":"2021-09-14","close":26.83},{"date":"2021-09-15","close":26.93},{"date":"2021-09-16","close":26.9},{"date":"2021-09-17","close":26.7},{"date":"2021-09-20","close":26.56},{"date":"2021-09-21","close":26.5},{"date":"2021-09-22","close":26.58},{"date":"2021-09-23","close":26.64},{"date":"2021-09-24","close":26.65},{"date":"2021-09-27","close":26.64},{"date":"2021-09-28","close":26.59},{"date":"2021-09-29","close":26.6},{"date":"2021-09-30","close":26.64},{"date":"2021-10-01","close":26.67},{"date":"2021-10-04","close":26.63},{"date":"2021-10-05","close":26.65},{"date":"2021-10-06","close":26.65},{"date":"2021-10-07","close":26.6499},{"date":"2021-10-08","close":26.7},{"date":"2021-10-11","close":26.71},{"date":"2021-10-12","close":26.69},{"date":"2021-10-13","close":26.74},{"date":"2021-10-14","close":26.86},{"date":"2021-10-15","close":26.85},{"date":"2021-10-18","close":26.84},{"date":"2021-10-19","close":26.85},{"date":"2021-10-20","close":26.85},{"date":"2021-10-21","close":26.85},{"date":"2021-10-22","close":26.85},{"date":"2021-10-25","close":26.85},{"date":"2021-10-26","close":26.85},{"date":"2021-10-27","close":26.93},{"date":"2021-10-28","close":26.93},{"date":"2021-10-29","close":26.9399},{"date":"2021-11-01","close":26.867},{"date":"2021-11-02","close":26.94},{"date":"2021-11-03","close":26.9},{"date":"2021-11-04","close":26.99},{"date":"2021-11-05","close":27.08},{"date":"2021-11-08","close":27.04},{"date":"2021-11-09","close":26.907},{"date":"2021-11-10","close":27.02},{"date":"2021-11-11","close":26.935},{"date":"2021-11-12","close":27.0},{"date":"2021-11-15","close":26.8986},{"date":"2021-11-16","close":26.99},{"date":"2021-11-17","close":26.955},{"date":"2021-11-18","close":27.0},{"date":"2021-11-19","close":26.98},{"date":"2021-11-22","close":27.0},{"date":"2021-11-23","close":26.99},{"date":"2021-11-24","close":26.99},{"date":"2021-11-26","close":26.99},{"date":"2021-11-29","close":26.99},{"date":"2021-11-30","close":26.97},{"date":"2021-12-01","close":26.97},{"date":"2021-12-02","close":26.946},{"date":"2021-12-03","close":26.94},{"date":"2021-12-06","close":26.86},{"date":"2021-12-07","close":26.94},{"date":"2021-12-08","close":26.99},{"date":"2021-12-09","close":26.88},{"date":"2021-12-10","close":26.94},{"date":"2021-12-13","close":26.94},{"date":"2021-12-14","close":26.96},{"date":"2021-12-15","close":26.96},{"date":"2021-12-16","close":26.94},{"date":"2021-12-17","close":26.8626},{"date":"2021-12-20","close":26.7768},{"date":"2021-12-21","close":26.94},{"date":"2021-12-22","close":26.89},{"date":"2021-12-23","close":26.94},{"date":"2021-12-27","close":26.93},{"date":"2021-12-28","close":26.91},{"date":"2021-12-29","close":26.89},{"date":"2021-12-30","close":26.805},{"date":"2021-12-31","close":26.87},{"date":"2022-01-03","close":26.81},{"date":"2022-01-04","close":26.72},{"date":"2022-01-05","close":26.6},{"date":"2022-01-06","close":26.7},{"date":"2022-01-07","close":26.8},{"date":"2022-01-10","close":26.8},{"date":"2022-01-11","close":26.8},{"date":"2022-01-12","close":26.8},{"date":"2022-01-13","close":26.8},{"date":"2022-01-14","close":26.7001},{"date":"2022-01-18","close":26.6142},{"date":"2022-01-19","close":26.68},{"date":"2022-01-20","close":26.54},{"date":"2022-01-21","close":26.58},{"date":"2022-01-24","close":26.44},{"date":"2022-01-25","close":26.25},{"date":"2022-01-26","close":26.43},{"date":"2022-01-27","close":26.19},{"date":"2022-01-28","close":26.16},{"date":"2022-01-31","close":26.12},{"date":"2022-02-01","close":26.13},{"date":"2022-02-02","close":26.14},{"date":"2022-02-03","close":26.07},{"date":"2022-02-04","close":25.869},{"date":"2022-02-07","close":25.88},{"date":"2022-02-08","close":25.95},{"date":"2022-02-09","close":25.6891},{"date":"2022-02-10","close":25.5},{"date":"2022-02-11","close":25.88},{"date":"2022-02-14","close":25.65},{"date":"2022-02-15","close":25.77},{"date":"2022-02-16","close":25.72},{"date":"2022-02-17","close":25.25},{"date":"2022-02-18","close":25.85},{"date":"2022-02-22","close":25.595},{"date":"2022-02-23","close":25.55},{"date":"2022-02-24","close":25.3815},{"date":"2022-02-25","close":25.5},{"date":"2022-02-28","close":25.4534},{"date":"2022-03-01","close":25.5},{"date":"2022-03-02","close":25.625},{"date":"2022-03-03","close":25.55},{"date":"2022-03-04","close":25.5},{"date":"2022-03-07","close":25.48},{"date":"2022-03-08","close":25.475},{"date":"2022-03-09","close":25.3863},{"date":"2022-03-10","close":25.47},{"date":"2022-03-11","close":25.18},{"date":"2022-03-14","close":25.098},{"date":"2022-03-15","close":25.37},{"date":"2022-03-16","close":25.3009},{"date":"2022-03-17","close":25.48},{"date":"2022-03-18","close":25.29},{"date":"2022-03-21","close":25.08},{"date":"2022-03-22","close":24.96},{"date":"2022-03-23","close":25.05},{"date":"2022-03-24","close":24.85},{"date":"2022-03-25","close":24.95},{"date":"2022-03-28","close":24.97},{"date":"2022-03-29","close":25.0},{"date":"2022-03-30","close":25.0},{"date":"2022-03-31","close":25.01},{"date":"2022-04-01","close":24.93},{"date":"2022-04-04","close":25.1261},{"date":"2022-04-05","close":24.61},{"date":"2022-04-06","close":24.9676},{"date":"2022-04-07","close":24.9676},{"date":"2022-04-08","close":24.7838},{"date":"2022-04-11","close":24.62},{"date":"2022-04-12","close":24.5},{"date":"2022-04-13","close":24.1707},{"date":"2022-04-14","close":23.97},{"date":"2022-04-18","close":23.79},{"date":"2022-04-19","close":23.73},{"date":"2022-04-20","close":23.72},{"date":"2022-04-21","close":22.51},{"date":"2022-04-22","close":22.69},{"date":"2022-04-25","close":22.7598},{"date":"2022-04-26","close":22.8757},{"date":"2022-04-27","close":23.3},{"date":"2022-04-28","close":22.95},{"date":"2022-04-29","close":22.89},{"date":"2022-05-02","close":22.42},{"date":"2022-05-03","close":22.56},{"date":"2022-05-04","close":22.755},{"date":"2022-05-05","close":21.74},{"date":"2022-05-06","close":22.5153},{"date":"2022-05-09","close":22.1},{"date":"2022-05-10","close":22.37},{"date":"2022-05-11","close":22.43},{"date":"2022-05-12","close":22.51},{"date":"2022-05-13","close":22.45},{"date":"2022-05-16","close":22.51},{"date":"2022-05-17","close":22.6498},{"date":"2022-05-18","close":22.47},{"date":"2022-05-19","close":22.42},{"date":"2022-05-20","close":22.2881},{"date":"2022-05-23","close":22.3006},{"date":"2022-05-24","close":22.92},{"date":"2022-05-25","close":23.335},{"date":"2022-05-26","close":23.45},{"date":"2022-05-27","close":23.6726},{"date":"2022-05-31","close":23.64},{"date":"2022-06-01","close":23.675},{"date":"2022-06-02","close":23.7},{"date":"2022-06-03","close":23.9998},{"date":"2022-06-06","close":23.86},{"date":"2022-06-07","close":23.83},{"date":"2022-06-08","close":23.68},{"date":"2022-06-09","close":23.3946},{"date":"2022-06-10","close":22.58},{"date":"2022-06-13","close":22.1848},{"date":"2022-06-14","close":22.5},{"date":"2022-06-15","close":22.55},{"date":"2022-06-16","close":22.0695},{"date":"2022-06-17","close":22.2999},{"date":"2022-06-21","close":22.17},{"date":"2022-06-22","close":22.38},{"date":"2022-06-23","close":22.05},{"date":"2022-06-24","close":22.85},{"date":"2022-06-27","close":22.8901},{"date":"2022-06-28","close":22.58},{"date":"2022-06-29","close":22.6},{"date":"2022-06-30","close":22.76},{"date":"2022-07-01","close":22.6},{"date":"2022-07-05","close":22.4875},{"date":"2022-07-06","close":22.5714},{"date":"2022-07-07","close":22.87},{"date":"2022-07-08","close":22.73},{"date":"2022-07-11","close":22.51},{"date":"2022-07-12","close":22.8},{"date":"2022-07-13","close":22.73},{"date":"2022-07-14","close":22.78},{"date":"2022-07-15","close":23.0301},{"date":"2022-07-18","close":23.16},{"date":"2022-07-19","close":23.0},{"date":"2022-07-20","close":23.0},{"date":"2022-07-21","close":23.2},{"date":"2022-07-22","close":22.83},{"date":"2022-07-25","close":23.12},{"date":"2022-07-26","close":23.1499},{"date":"2022-07-27","close":23.245},{"date":"2022-07-28","close":23.2},{"date":"2022-07-29","close":23.69},{"date":"2022-08-01","close":23.67},{"date":"2022-08-02","close":23.68},{"date":"2022-08-03","close":24.02},{"date":"2022-08-04","close":24.61},{"date":"2022-08-05","close":24.0225},{"date":"2022-08-08","close":24.01},{"date":"2022-08-09","close":24.1184},{"date":"2022-08-10","close":24.0},{"date":"2022-08-11","close":24.05},{"date":"2022-08-12","close":24.25},{"date":"2022-08-15","close":24.554},{"date":"2022-08-16","close":24.56},{"date":"2022-08-17","close":25.262},{"date":"2022-08-18","close":24.99},{"date":"2022-08-19","close":24.7343},{"date":"2022-08-22","close":24.1},{"date":"2022-08-23","close":23.8601},{"date":"2022-08-24","close":24.3054},{"date":"2022-08-25","close":24.3054},{"date":"2022-08-26","close":24.31},{"date":"2022-08-29","close":24.1121},{"date":"2022-08-30","close":24.0317},{"date":"2022-08-31","close":23.96},{"date":"2022-09-01","close":23.96},{"date":"2022-09-02","close":23.9699},{"date":"2022-09-06","close":23.817},{"date":"2022-09-07","close":23.93},{"date":"2022-09-08","close":23.93},{"date":"2022-09-09","close":23.7773},{"date":"2022-09-12","close":23.7773},{"date":"2022-09-13","close":23.7773},{"date":"2022-09-14","close":23.8},{"date":"2022-09-15","close":23.8},{"date":"2022-09-16","close":23.63},{"date":"2022-09-19","close":23.49},{"date":"2022-09-20","close":23.4957},{"date":"2022-09-21","close":23.79},{"date":"2022-09-22","close":23.79},{"date":"2022-09-23","close":22.55},{"date":"2022-09-26","close":22.06},{"date":"2022-09-27","close":21.9206},{"date":"2022-09-28","close":22.25},{"date":"2022-09-29","close":22.0},{"date":"2022-09-30","close":22.37},{"date":"2022-10-03","close":22.25},{"date":"2022-10-04","close":22.25},{"date":"2022-10-05","close":22.25},{"date":"2022-10-06","close":22.2683},{"date":"2022-10-07","close":22.2683},{"date":"2022-10-10","close":21.27},{"date":"2022-10-11","close":21.4627},{"date":"2022-10-12","close":21.5},{"date":"2022-10-13","close":21.71},{"date":"2022-10-14","close":21.3},{"date":"2022-10-17","close":21.345},{"date":"2022-10-18","close":20.904},{"date":"2022-10-19","close":21.1},{"date":"2022-10-20","close":20.97},{"date":"2022-10-21","close":21.0671},{"date":"2022-10-24","close":21.12},{"date":"2022-10-25","close":21.12},{"date":"2022-10-26","close":21.23},{"date":"2022-10-27","close":21.25},{"date":"2022-10-28","close":21.0735},{"date":"2022-10-31","close":22.02},{"date":"2022-11-01","close":21.5},{"date":"2022-11-02","close":21.5},{"date":"2022-11-03","close":21.15},{"date":"2022-11-04","close":21.15},{"date":"2022-11-07","close":21.388},{"date":"2022-11-08","close":21.42},{"date":"2022-11-09","close":21.1},{"date":"2022-11-10","close":21.9},{"date":"2022-11-11","close":21.35},{"date":"2022-11-14","close":21.2},{"date":"2022-11-15","close":21.6},{"date":"2022-11-16","close":21.6},{"date":"2022-11-17","close":21.444},{"date":"2022-11-18","close":21.708},{"date":"2022-11-21","close":21.3},{"date":"2022-11-22","close":21.22},{"date":"2022-11-23","close":21.0},{"date":"2022-11-25","close":21.04},{"date":"2022-11-28","close":20.95},{"date":"2022-11-29","close":20.83},{"date":"2022-11-30","close":20.84},{"date":"2022-12-01","close":21.1},{"date":"2022-12-02","close":21.24},{"date":"2022-12-05","close":21.05},{"date":"2022-12-06","close":21.0},{"date":"2022-12-07","close":21.1},{"date":"2022-12-08","close":21.18},{"date":"2022-12-09","close":21.44},{"date":"2022-12-12","close":21.27},{"date":"2022-12-13","close":21.18},{"date":"2022-12-14","close":21.39},{"date":"2022-12-15","close":21.28},{"date":"2022-12-16","close":21.36},{"date":"2022-12-19","close":20.95},{"date":"2022-12-20","close":20.94},{"date":"2022-12-21","close":20.9},{"date":"2022-12-22","close":20.79},{"date":"2022-12-23","close":21.63},{"date":"2022-12-27","close":20.66},{"date":"2022-12-28","close":20.53},{"date":"2022-12-29","close":20.62},{"date":"2022-12-30","close":20.765},{"date":"2023-01-03","close":20.65},{"date":"2023-01-04","close":20.995},{"date":"2023-01-05","close":21.37},{"date":"2023-01-06","close":21.35},{"date":"2023-01-09","close":21.3},{"date":"2023-01-10","close":21.5499},{"date":"2023-01-11","close":21.91},{"date":"2023-01-12","close":22.56},{"date":"2023-01-13","close":22.2},{"date":"2023-01-17","close":22.25},{"date":"2023-01-18","close":22.2699},{"date":"2023-01-19","close":22.24},{"date":"2023-01-20","close":22.2814},{"date":"2023-01-23","close":22.2665},{"date":"2023-01-24","close":22.72},{"date":"2023-01-25","close":22.375},{"date":"2023-01-26","close":22.54},{"date":"2023-01-27","close":22.315},{"date":"2023-01-30","close":22.315},{"date":"2023-01-31","close":22.25},{"date":"2023-02-01","close":22.35},{"date":"2023-02-02","close":23.49},{"date":"2023-02-03","close":23.3263},{"date":"2023-02-06","close":22.59},{"date":"2023-02-07","close":23.23},{"date":"2023-02-08","close":22.915},{"date":"2023-02-09","close":22.79},{"date":"2023-02-10","close":22.605},{"date":"2023-02-13","close":22.49},{"date":"2023-02-14","close":22.49},{"date":"2023-02-15","close":22.25},{"date":"2023-02-16","close":22.31},{"date":"2023-02-17","close":22.43},{"date":"2023-02-21","close":21.72},{"date":"2023-02-22","close":22.0},{"date":"2023-02-23","close":21.98},{"date":"2023-02-24","close":21.88},{"date":"2023-02-27","close":22.2289},{"date":"2023-02-28","close":22.2289},{"date":"2023-03-01","close":21.87},{"date":"2023-03-02","close":22.22},{"date":"2023-03-03","close":22.14},{"date":"2023-03-06","close":22.14},{"date":"2023-03-07","close":22.22},{"date":"2023-03-08","close":21.97},{"date":"2023-03-09","close":21.97},{"date":"2023-03-10","close":21.82},{"date":"2023-03-13","close":21.5},{"date":"2023-03-14","close":21.61},{"date":"2023-03-15","close":21.499},{"date":"2023-03-16","close":21.6507},{"date":"2023-03-17","close":21.08},{"date":"2023-03-20","close":21.18},{"date":"2023-03-21","close":21.65},{"date":"2023-03-22","close":21.45},{"date":"2023-03-23","close":21.4669},{"date":"2023-03-24","close":21.27},{"date":"2023-03-27","close":21.6},{"date":"2023-03-28","close":21.99},{"date":"2023-03-29","close":21.94},{"date":"2023-03-30","close":21.66},{"date":"2023-03-31","close":21.58},{"date":"2023-04-03","close":21.88},{"date":"2023-04-04","close":22.06},{"date":"2023-04-05","close":21.86},{"date":"2023-04-06","close":22.02},{"date":"2023-04-10","close":22.072},{"date":"2023-04-11","close":21.9597},{"date":"2023-04-12","close":22.07},{"date":"2023-04-13","close":22.07},{"date":"2023-04-14","close":21.76},{"date":"2023-04-17","close":21.9131},{"date":"2023-04-18","close":22.05},{"date":"2023-04-19","close":21.88},{"date":"2023-04-20","close":21.86},{"date":"2023-04-21","close":22.04},{"date":"2023-04-24","close":22.18},{"date":"2023-04-25","close":22.43},{"date":"2023-04-26","close":22.6117},{"date":"2023-04-27","close":22.26},{"date":"2023-04-28","close":22.2383},{"date":"2023-05-01","close":22.2383},{"date":"2023-05-02","close":21.6106},{"date":"2023-05-03","close":21.9044},{"date":"2023-05-04","close":21.91},{"date":"2023-05-05","close":22.21},{"date":"2023-05-08","close":22.21},{"date":"2023-05-09","close":22.21},{"date":"2023-05-10","close":22.02},{"date":"2023-05-11","close":22.02},{"date":"2023-05-12","close":22.5123},{"date":"2023-05-15","close":22.4689},{"date":"2023-05-16","close":22.02},{"date":"2023-05-17","close":22.5},{"date":"2023-05-18","close":22.72},{"date":"2023-05-19","close":22.738},{"date":"2023-05-22","close":22.6418},{"date":"2023-05-23","close":22.74},{"date":"2023-05-24","close":22.68},{"date":"2023-05-25","close":22.64},{"date":"2023-05-26","close":22.6263},{"date":"2023-05-30","close":22.3176},{"date":"2023-05-31","close":22.45},{"date":"2023-06-01","close":22.45},{"date":"2023-06-02","close":22.5993},{"date":"2023-06-05","close":22.3307},{"date":"2023-06-06","close":22.9116},{"date":"2023-06-07","close":22.33},{"date":"2023-06-08","close":22.53},{"date":"2023-06-09","close":22.7},{"date":"2023-06-12","close":22.0231},{"date":"2023-06-13","close":22.28},{"date":"2023-06-14","close":22.4306},{"date":"2023-06-15","close":22.525},{"date":"2023-06-16","close":22.83},{"date":"2023-06-20","close":22.6543},{"date":"2023-06-21","close":22.67},{"date":"2023-06-22","close":22.67},{"date":"2023-06-23","close":22.77},{"date":"2023-06-26","close":22.56},{"date":"2023-06-27","close":22.665},{"date":"2023-06-28","close":22.6},{"date":"2023-06-29","close":22.8478},{"date":"2023-06-30","close":22.85},{"date":"2023-07-03","close":22.85},{"date":"2023-07-05","close":23.2447},{"date":"2023-07-06","close":23.2301},{"date":"2023-07-07","close":22.816},{"date":"2023-07-10","close":22.7785},{"date":"2023-07-11","close":22.94},{"date":"2023-07-12","close":23.1898},{"date":"2023-07-13","close":22.75},{"date":"2023-07-14","close":23.12},{"date":"2023-07-17","close":23.675},{"date":"2023-07-18","close":23.24},{"date":"2023-07-19","close":23.02},{"date":"2023-07-20","close":23.0},{"date":"2023-07-21","close":22.5},{"date":"2023-07-24","close":22.5},{"date":"2023-07-25","close":22.57},{"date":"2023-07-26","close":22.31},{"date":"2023-07-27","close":23.0},{"date":"2023-07-28","close":23.26},{"date":"2023-07-31","close":23.415},{"date":"2023-08-01","close":24.14},{"date":"2023-08-02","close":24.29},{"date":"2023-08-03","close":24.425},{"date":"2023-08-04","close":23.83},{"date":"2023-08-07","close":24.73},{"date":"2023-08-08","close":25.0},{"date":"2023-08-09","close":24.44},{"date":"2023-08-10","close":23.7308},{"date":"2023-08-11","close":23.7308},{"date":"2023-08-14","close":23.575},{"date":"2023-08-15","close":23.605},{"date":"2023-08-16","close":23.265},{"date":"2023-08-17","close":23.3},{"date":"2023-08-18","close":23.6},{"date":"2023-08-21","close":23.552},{"date":"2023-08-22","close":23.6},{"date":"2023-08-23","close":23.5759},{"date":"2023-08-24","close":22.88},{"date":"2023-08-25","close":23.6},{"date":"2023-08-28","close":23.12},{"date":"2023-08-29","close":23.2},{"date":"2023-08-30","close":22.92},{"date":"2023-08-31","close":22.84},{"date":"2023-09-01","close":22.94},{"date":"2023-09-05","close":22.6569},{"date":"2023-09-06","close":22.98},{"date":"2023-09-07","close":22.76},{"date":"2023-09-08","close":22.76},{"date":"2023-09-11","close":23.07},{"date":"2023-09-12","close":23.07},{"date":"2023-09-13","close":23.02},{"date":"2023-09-14","close":23.065},{"date":"2023-09-15","close":22.9781},{"date":"2023-09-18","close":23.74},{"date":"2023-09-19","close":23.4011},{"date":"2023-09-20","close":23.42},{"date":"2023-09-21","close":23.0919},{"date":"2023-09-22","close":23.0919},{"date":"2023-09-25","close":22.78},{"date":"2023-09-26","close":22.8},{"date":"2023-09-27","close":22.8},{"date":"2023-09-28","close":22.8},{"date":"2023-09-29","close":22.8},{"date":"2023-10-02","close":22.2937},{"date":"2023-10-03","close":22.0},{"date":"2023-10-04","close":21.85},{"date":"2023-10-05","close":21.8},{"date":"2023-10-06","close":20.93},{"date":"2023-10-09","close":21.5001},{"date":"2023-10-10","close":22.15},{"date":"2023-10-11","close":21.3544},{"date":"2023-10-12","close":22.14},{"date":"2023-10-13","close":21.35},{"date":"2023-10-16","close":21.35},{"date":"2023-10-17","close":21.7854},{"date":"2023-10-18","close":21.5},{"date":"2023-10-19","close":21.47},{"date":"2023-10-20","close":21.45},{"date":"2023-10-23","close":21.07},{"date":"2023-10-24","close":21.1},{"date":"2023-10-25","close":21.9042},{"date":"2023-10-26","close":20.87},{"date":"2023-10-27","close":21.51},{"date":"2023-10-30","close":21.84},{"date":"2023-10-31","close":21.5},{"date":"2023-11-01","close":21.08},{"date":"2023-11-02","close":21.63},{"date":"2023-11-03","close":21.35},{"date":"2023-11-06","close":22.0},{"date":"2023-11-07","close":21.4},{"date":"2023-11-08","close":22.075},{"date":"2023-11-09","close":22.0797},{"date":"2023-11-10","close":21.14},{"date":"2023-11-13","close":22.33},{"date":"2023-11-14","close":21.0},{"date":"2023-11-15","close":21.566},{"date":"2023-11-16","close":21.95},{"date":"2023-11-17","close":21.15},{"date":"2023-11-20","close":21.7},{"date":"2023-11-21","close":21.69},{"date":"2023-11-22","close":21.5},{"date":"2023-11-24","close":21.5},{"date":"2023-11-27","close":21.6},{"date":"2023-11-28","close":21.44},{"date":"2023-11-29","close":22.42},{"date":"2023-11-30","close":22.35},{"date":"2023-12-01","close":22.61},{"date":"2023-12-04","close":22.37},{"date":"2023-12-05","close":22.34},{"date":"2023-12-06","close":22.31},{"date":"2023-12-07","close":22.738},{"date":"2023-12-08","close":22.738},{"date":"2023-12-11","close":22.2105},{"date":"2023-12-12","close":22.94},{"date":"2023-12-13","close":23.065},{"date":"2023-12-14","close":24.71},{"date":"2023-12-15","close":23.19},{"date":"2023-12-18","close":23.09},{"date":"2023-12-19","close":22.56},{"date":"2023-12-20","close":22.47},{"date":"2023-12-21","close":22.305},{"date":"2023-12-22","close":22.2},{"date":"2023-12-26","close":22.21},{"date":"2023-12-27","close":22.09},{"date":"2023-12-28","close":22.2631},{"date":"2023-12-29","close":22.3084},{"date":"2024-01-02","close":22.27},{"date":"2024-01-03","close":22.38},{"date":"2024-01-04","close":22.24},{"date":"2024-01-05","close":21.9},{"date":"2024-01-08","close":22.18},{"date":"2024-01-09","close":22.17},{"date":"2024-01-10","close":22.1342},{"date":"2024-01-11","close":22.16},{"date":"2024-01-12","close":22.15},{"date":"2024-01-16","close":22.13},{"date":"2024-01-17","close":22.06},{"date":"2024-01-18","close":22.12},{"date":"2024-01-19","close":22.25},{"date":"2024-01-22","close":22.4},{"date":"2024-01-23","close":22.39},{"date":"2024-01-24","close":22.53},{"date":"2024-01-25","close":22.61},{"date":"2024-01-26","close":22.55},{"date":"2024-01-29","close":22.5},{"date":"2024-01-30","close":22.5478},{"date":"2024-01-31","close":22.4054},{"date":"2024-02-01","close":22.8486},{"date":"2024-02-02","close":22.99},{"date":"2024-02-05","close":22.93},{"date":"2024-02-06","close":22.745},{"date":"2024-02-07","close":22.54},{"date":"2024-02-08","close":22.7},{"date":"2024-02-09","close":23.02},{"date":"2024-02-12","close":23.07},{"date":"2024-02-13","close":22.235},{"date":"2024-02-14","close":23.23},{"date":"2024-02-15","close":23.15},{"date":"2024-02-16","close":24.0},{"date":"2024-02-20","close":23.23},{"date":"2024-02-21","close":24.0},{"date":"2024-02-22","close":23.87},{"date":"2024-02-23","close":23.45},{"date":"2024-02-26","close":23.72},{"date":"2024-02-27","close":23.35},{"date":"2024-02-28","close":23.72},{"date":"2024-02-29","close":24.1},{"date":"2024-03-01","close":23.4},{"date":"2024-03-04","close":23.475},{"date":"2024-03-05","close":23.475},{"date":"2024-03-06","close":23.8},{"date":"2024-03-07","close":23.86},{"date":"2024-03-08","close":23.86},{"date":"2024-03-11","close":23.58},{"date":"2024-03-12","close":23.46},{"date":"2024-03-13","close":24.25},{"date":"2024-03-14","close":23.9419},{"date":"2024-03-15","close":24.24},{"date":"2024-03-18","close":25.3213},{"date":"2024-03-19","close":24.89},{"date":"2024-03-20","close":24.0293},{"date":"2024-03-21","close":25.0},{"date":"2024-03-22","close":24.535},{"date":"2024-03-25","close":24.439},{"date":"2024-03-26","close":24.98},{"date":"2024-03-27","close":24.98},{"date":"2024-03-28","close":24.98},{"date":"2024-04-01","close":24.7062},{"date":"2024-04-02","close":24.3327},{"date":"2024-04-03","close":24.92},{"date":"2024-04-04","close":24.93},{"date":"2024-04-05","close":24.625},{"date":"2024-04-08","close":24.6459},{"date":"2024-04-09","close":24.2},{"date":"2024-04-10","close":23.65},{"date":"2024-04-11","close":23.9512},{"date":"2024-04-12","close":23.94},{"date":"2024-04-15","close":23.6935},{"date":"2024-04-16","close":23.208},{"date":"2024-04-17","close":23.208},{"date":"2024-04-18","close":23.44},{"date":"2024-04-19","close":23.9133},{"date":"2024-04-22","close":23.9397},{"date":"2024-04-23","close":23.77},{"date":"2024-04-24","close":23.7993},{"date":"2024-04-25","close":24.04},{"date":"2024-04-26","close":24.35},{"date":"2024-04-29","close":23.3605},{"date":"2024-04-30","close":23.3605},{"date":"2024-05-01","close":23.3605},{"date":"2024-05-02","close":24.55},{"date":"2024-05-03","close":24.4354},{"date":"2024-05-06","close":24.0985},{"date":"2024-05-07","close":24.75},{"date":"2024-05-08","close":23.83},{"date":"2024-05-09","close":25.15},{"date":"2024-05-10","close":24.5336},{"date":"2024-05-13","close":25.0},{"date":"2024-05-14","close":24.36},{"date":"2024-05-15","close":24.85},{"date":"2024-05-16","close":24.4715},{"date":"2024-05-17","close":24.4},{"date":"2024-05-20","close":24.16},{"date":"2024-05-21","close":24.17},{"date":"2024-05-22","close":23.96},{"date":"2024-05-23","close":23.96},{"date":"2024-05-24","close":24.37},{"date":"2024-05-28","close":24.37},{"date":"2024-05-29","close":23.93},{"date":"2024-05-30","close":24.6267},{"date":"2024-05-31","close":24.88},{"date":"2024-06-03","close":24.88},{"date":"2024-06-04","close":25.0},{"date":"2024-06-05","close":25.0},{"date":"2024-06-06","close":23.86},{"date":"2024-06-07","close":23.6131},{"date":"2024-06-10","close":24.5155},{"date":"2024-06-11","close":24.03},{"date":"2024-06-12","close":24.49},{"date":"2024-06-13","close":24.49},{"date":"2024-06-14","close":24.76},{"date":"2024-06-17","close":24.96},{"date":"2024-06-18","close":24.25},{"date":"2024-06-20","close":24.4},{"date":"2024-06-21","close":24.0719},{"date":"2024-06-24","close":24.4853},{"date":"2024-06-25","close":24.48},{"date":"2024-06-26","close":23.67},{"date":"2024-06-27","close":24.2897},{"date":"2024-06-28","close":24.3},{"date":"2024-07-01","close":24.24},{"date":"2024-07-02","close":24.09},{"date":"2024-07-03","close":24.8},{"date":"2024-07-05","close":24.85},{"date":"2024-07-08","close":24.83},{"date":"2024-07-09","close":24.077},{"date":"2024-07-10","close":24.12},{"date":"2024-07-11","close":24.2},{"date":"2024-07-12","close":24.2162},{"date":"2024-07-15","close":24.2516},{"date":"2024-07-16","close":23.9437},{"date":"2024-07-17","close":23.8934},{"date":"2024-07-18","close":24.02},{"date":"2024-07-19","close":24.09},{"date":"2024-07-22","close":23.93},{"date":"2024-07-23","close":23.8},{"date":"2024-07-24","close":23.8},{"date":"2024-07-25","close":24.1},{"date":"2024-07-26","close":24.1},{"date":"2024-07-29","close":24.0896},{"date":"2024-07-30","close":24.0896},{"date":"2024-07-31","close":23.68},{"date":"2024-08-01","close":23.68},{"date":"2024-08-02","close":24.56},{"date":"2024-08-05","close":24.31},{"date":"2024-08-06","close":23.9546},{"date":"2024-08-07","close":24.0},{"date":"2024-08-08","close":24.33},{"date":"2024-08-09","close":24.1},{"date":"2024-08-12","close":23.45},{"date":"2024-08-13","close":23.7},{"date":"2024-08-14","close":23.85},{"date":"2024-08-15","close":23.86},{"date":"2024-08-16","close":23.86},{"date":"2024-08-19","close":23.94},{"date":"2024-08-20","close":23.8819},{"date":"2024-08-21","close":24.08},{"date":"2024-08-22","close":24.08},{"date":"2024-08-23","close":23.84},{"date":"2024-08-26","close":23.87},{"date":"2024-08-27","close":23.72},{"date":"2024-08-28","close":23.96},{"date":"2024-08-29","close":23.79},{"date":"2024-08-30","close":23.6},{"date":"2024-09-03","close":23.76},{"date":"2024-09-04","close":24.01},{"date":"2024-09-05","close":23.79},{"date":"2024-09-06","close":23.59},{"date":"2024-09-09","close":23.9},{"date":"2024-09-10","close":24.0},{"date":"2024-09-11","close":24.0},{"date":"2024-09-12","close":24.0},{"date":"2024-09-13","close":24.0},{"date":"2024-09-16","close":24.15},{"date":"2024-09-17","close":24.39},{"date":"2024-09-18","close":24.4499},{"date":"2024-09-19","close":24.31},{"date":"2024-09-20","close":24.15},{"date":"2024-09-23","close":24.3},{"date":"2024-09-24","close":24.1},{"date":"2024-09-25","close":24.1},{"date":"2024-09-26","close":24.1},{"date":"2024-09-27","close":24.13},{"date":"2024-09-30","close":24.13},{"date":"2024-10-01","close":24.0899},{"date":"2024-10-02","close":24.16},{"date":"2024-10-03","close":24.25},{"date":"2024-10-04","close":24.25},{"date":"2024-10-07","close":24.25},{"date":"2024-10-08","close":24.25},{"date":"2024-10-09","close":24.25},{"date":"2024-10-10","close":24.2192},{"date":"2024-10-11","close":24.04},{"date":"2024-10-14","close":24.24},{"date":"2024-10-15","close":24.07},{"date":"2024-10-16","close":24.43},{"date":"2024-10-17","close":24.573},{"date":"2024-10-18","close":24.573},{"date":"2024-10-21","close":24.5655},{"date":"2024-10-22","close":24.69},{"date":"2024-10-23","close":24.69},{"date":"2024-10-24","close":24.69},{"date":"2024-10-25","close":24.73},{"date":"2024-10-28","close":24.3834},{"date":"2024-10-29","close":24.3834},{"date":"2024-10-30","close":24.47},{"date":"2024-10-31","close":24.1401},{"date":"2024-11-01","close":23.4732},{"date":"2024-11-04","close":24.085},{"date":"2024-11-05","close":24.085},{"date":"2024-11-06","close":23.4341},{"date":"2024-11-07","close":24.15},{"date":"2024-11-08","close":24.15},{"date":"2024-11-11","close":23.755},{"date":"2024-11-12","close":23.7},{"date":"2024-11-13","close":23.97},{"date":"2024-11-14","close":23.15},{"date":"2024-11-15","close":22.91},{"date":"2024-11-18","close":23.39},{"date":"2024-11-19","close":23.2657},{"date":"2024-11-20","close":23.0101},{"date":"2024-11-21","close":23.2},{"date":"2024-11-22","close":24.05},{"date":"2024-11-25","close":24.0},{"date":"2024-11-26","close":23.64},{"date":"2024-11-27","close":23.688},{"date":"2024-11-29","close":23.302},{"date":"2024-12-02","close":23.76},{"date":"2024-12-03","close":23.6},{"date":"2024-12-04","close":23.5451},{"date":"2024-12-05","close":24.37},{"date":"2024-12-06","close":24.38},{"date":"2024-12-09","close":24.01},{"date":"2024-12-10","close":24.01},{"date":"2024-12-11","close":24.5057},{"date":"2024-12-12","close":24.5199},{"date":"2024-12-13","close":23.8},{"date":"2024-12-16","close":23.65},{"date":"2024-12-17","close":23.44},{"date":"2024-12-18","close":23.37},{"date":"2024-12-19","close":23.1986},{"date":"2024-12-20","close":23.69},{"date":"2024-12-23","close":23.71},{"date":"2024-12-24","close":23.87},{"date":"2024-12-26","close":23.139},{"date":"2024-12-27","close":23.461},{"date":"2024-12-30","close":22.15},{"date":"2024-12-31","close":21.663},{"date":"2025-01-02","close":21.9},{"date":"2025-01-03","close":21.945},{"date":"2025-01-06","close":22.08},{"date":"2025-01-07","close":21.84},{"date":"2025-01-08","close":21.65},{"date":"2025-01-10","close":21.8099},{"date":"2025-01-13","close":21.74},{"date":"2025-01-14","close":21.7},{"date":"2025-01-15","close":21.81},{"date":"2025-01-16","close":21.85},{"date":"2025-01-17","close":21.92},{"date":"2025-01-21","close":22.0},{"date":"2025-01-22","close":22.0516},{"date":"2025-01-23","close":22.05},{"date":"2025-01-24","close":21.85},{"date":"2025-01-27","close":22.24},{"date":"2025-01-28","close":21.9729},{"date":"2025-01-29","close":21.81},{"date":"2025-01-30","close":21.8},{"date":"2025-01-31","close":21.8},{"date":"2025-02-03","close":21.92},{"date":"2025-02-04","close":21.7311},{"date":"2025-02-05","close":21.86},{"date":"2025-02-06","close":22.111},{"date":"2025-02-07","close":22.2},{"date":"2025-02-10","close":22.25},{"date":"2025-02-11","close":22.2},{"date":"2025-02-12","close":22.0},{"date":"2025-02-13","close":22.05},{"date":"2025-02-14","close":22.175},{"date":"2025-02-18","close":22.095},{"date":"2025-02-19","close":22.22},{"date":"2025-02-20","close":22.155},{"date":"2025-02-21","close":22.13},{"date":"2025-02-24","close":22.34},{"date":"2025-02-25","close":22.4024},{"date":"2025-02-26","close":22.08},{"date":"2025-02-27","close":22.68},{"date":"2025-02-28","close":22.52},{"date":"2025-03-03","close":22.48},{"date":"2025-03-04","close":22.4699},{"date":"2025-03-05","close":22.6199},{"date":"2025-03-06","close":22.25},{"date":"2025-03-07","close":22.25},{"date":"2025-03-10","close":21.83},{"date":"2025-03-11","close":21.83},{"date":"2025-03-12","close":22.11},{"date":"2025-03-13","close":22.0},{"date":"2025-03-14","close":22.14},{"date":"2025-03-17","close":22.192},{"date":"2025-03-18","close":21.9327},{"date":"2025-03-19","close":21.83},{"date":"2025-03-20","close":22.01},{"date":"2025-03-21","close":21.47},{"date":"2025-03-24","close":21.5965},{"date":"2025-03-25","close":21.6},{"date":"2025-03-26","close":21.5136},{"date":"2025-03-27","close":21.57},{"date":"2025-03-28","close":21.43},{"date":"2025-03-31","close":21.53},{"date":"2025-04-01","close":21.5},{"date":"2025-04-02","close":21.5},{"date":"2025-04-03","close":21.13},{"date":"2025-04-04","close":20.9448},{"date":"2025-04-07","close":20.9445},{"date":"2025-04-08","close":21.05},{"date":"2025-04-09","close":21.16},{"date":"2025-04-10","close":21.16},{"date":"2025-04-11","close":20.66},{"date":"2025-04-14","close":21.1},{"date":"2025-04-15","close":20.77},{"date":"2025-04-16","close":20.7843},{"date":"2025-04-17","close":20.8826},{"date":"2025-04-21","close":20.84},{"date":"2025-04-22","close":21.22},{"date":"2025-04-23","close":21.36},{"date":"2025-04-24","close":21.5394},{"date":"2025-04-25","close":21.73},{"date":"2025-04-28","close":21.6759},{"date":"2025-04-29","close":21.26},{"date":"2025-04-30","close":21.24},{"date":"2025-05-01","close":21.39},{"date":"2025-05-02","close":21.501},{"date":"2025-05-05","close":21.3},{"date":"2025-05-06","close":21.3835},{"date":"2025-05-07","close":21.29},{"date":"2025-05-08","close":21.37},{"date":"2025-05-09","close":21.34},{"date":"2025-05-12","close":21.37},{"date":"2025-05-13","close":21.25},{"date":"2025-05-14","close":21.1315},{"date":"2025-05-15","close":21.15},{"date":"2025-05-16","close":21.595},{"date":"2025-05-19","close":21.46},{"date":"2025-05-20","close":21.14},{"date":"2025-05-21","close":20.9},{"date":"2025-05-22","close":21.05},{"date":"2025-05-23","close":20.83},{"date":"2025-05-27","close":20.92},{"date":"2025-05-28","close":20.7731},{"date":"2025-05-29","close":20.7731},{"date":"2025-05-30","close":20.68},{"date":"2025-06-02","close":20.68},{"date":"2025-06-03","close":20.6},{"date":"2025-06-04","close":20.65},{"date":"2025-06-05","close":20.8},{"date":"2025-06-06","close":20.8},{"date":"2025-06-09","close":20.84},{"date":"2025-06-10","close":20.7677},{"date":"2025-06-11","close":21.0},{"date":"2025-06-12","close":20.99},{"date":"2025-06-13","close":20.7989},{"date":"2025-06-16","close":20.78},{"date":"2025-06-17","close":20.8},{"date":"2025-06-18","close":20.79},{"date":"2025-06-20","close":20.6},{"date":"2025-06-23","close":20.66},{"date":"2025-06-24","close":20.62},{"date":"2025-06-25","close":20.58},{"date":"2025-06-26","close":20.6},{"date":"2025-06-27","close":20.64},{"date":"2025-06-30","close":20.58},{"date":"2025-07-01","close":20.7},{"date":"2025-07-02","close":20.8592},{"date":"2025-07-03","close":20.8592},{"date":"2025-07-07","close":20.55},{"date":"2025-07-08","close":20.56},{"date":"2025-07-09","close":20.8172},{"date":"2025-07-10","close":20.8},{"date":"2025-07-11","close":20.6859},{"date":"2025-07-14","close":20.69},{"date":"2025-07-15","close":20.68},{"date":"2025-07-16","close":20.68},{"date":"2025-07-17","close":20.55},{"date":"2025-07-18","close":20.63},{"date":"2025-07-21","close":20.62},{"date":"2025-07-22","close":20.89},{"date":"2025-07-23","close":20.71},{"date":"2025-07-24","close":20.8},{"date":"2025-07-25","close":20.73},{"date":"2025-07-28","close":20.78},{"date":"2025-07-29","close":19.3194},{"date":"2025-07-30","close":19.3475},{"date":"2025-07-31","close":19.3194},{"date":"2025-08-01","close":19.4882},{"date":"2025-08-04","close":19.4882},{"date":"2025-08-05","close":19.4788},{"date":"2025-08-06","close":19.4601},{"date":"2025-08-07","close":19.4601},{"date":"2025-08-08","close":19.4038},{"date":"2025-08-11","close":19.6664},{"date":"2025-08-12","close":19.6383},{"date":"2025-08-13","close":19.8258},{"date":"2025-08-14","close":19.8258},{"date":"2025-08-15","close":19.6664},{"date":"2025-08-18","close":19.4882},{"date":"2025-08-19","close":19.657},{"date":"2025-08-20","close":19.6195},{"date":"2025-08-21","close":19.4976},{"date":"2025-08-22","close":19.6834},{"date":"2025-08-25","close":19.657},{"date":"2025-08-26","close":19.5914},{"date":"2025-08-27","close":19.5554},{"date":"2025-08-28","close":19.5632},{"date":"2025-08-29","close":19.488},{"date":"2025-09-02","close":19.5642},{"date":"2025-09-03","close":19.7227},{"date":"2025-09-04","close":19.8258},{"date":"2025-09-05","close":20.0603},{"date":"2025-09-08","close":20.0228},{"date":"2025-09-09","close":20.0228},{"date":"2025-09-10","close":20.1635},{"date":"2025-09-11","close":20.3229},{"date":"2025-09-12","close":20.201},{"date":"2025-09-15","close":20.3041},{"date":"2025-09-16","close":20.3229},{"date":"2025-09-17","close":20.2291},{"date":"2025-09-18","close":20.2948},{"date":"2025-09-19","close":20.2572},{"date":"2025-09-22","close":20.4712},{"date":"2025-09-23","close":20.3569},{"date":"2025-09-24","close":20.3569},{"date":"2025-09-25","close":20.2787},{"date":"2025-09-26","close":20.2141},{"date":"2025-09-29","close":20.2998},{"date":"2025-09-30","close":20.3781},{"date":"2025-10-01","close":20.3284},{"date":"2025-10-02","close":20.4902},{"date":"2025-10-03","close":20.4902},{"date":"2025-10-06","close":20.4655},{"date":"2025-10-07","close":20.2808},{"date":"2025-10-08","close":20.2141},{"date":"2025-10-09","close":20.2427},{"date":"2025-10-10","close":20.1475},{"date":"2025-10-13","close":20.1284},{"date":"2025-10-14","close":20.4236},{"date":"2025-10-15","close":20.0522},{"date":"2025-10-16","close":20.1094},{"date":"2025-10-17","close":20.1284},{"date":"2025-10-20","close":20.0142},{"date":"2025-10-21","close":20.1284},{"date":"2025-10-22","close":20.1855},{"date":"2025-10-23","close":20.0618},{"date":"2025-10-24","close":20.0522},{"date":"2025-10-27","close":20.1189},{"date":"2025-10-28","close":20.0713},{"date":"2025-10-29","close":20.0618},{"date":"2025-10-30","close":20.0427},{"date":"2025-10-31","close":19.9761},{"date":"2025-11-03","close":19.9856},{"date":"2025-11-04","close":19.9285},{"date":"2025-11-05","close":19.9285},{"date":"2025-11-06","close":19.9666},{"date":"2025-11-07","close":19.9285},{"date":"2025-11-10","close":19.976},{"date":"2025-11-11","close":19.9761},{"date":"2025-11-12","close":19.8142},{"date":"2025-11-13","close":19.738},{"date":"2025-11-14","close":19.6143},{"date":"2025-11-17","close":19.5},{"date":"2025-11-18","close":19.4143},{"date":"2025-11-19","close":19.6428},{"date":"2025-11-20","close":19.6238},{"date":"2025-11-21","close":19.5},{"date":"2025-11-24","close":19.519},{"date":"2025-11-25","close":19.5666},{"date":"2025-11-26","close":19.6143},{"date":"2025-11-28","close":19.5666},{"date":"2025-12-01","close":19.519},{"date":"2025-12-02","close":19.5712},{"date":"2025-12-03","close":19.7952},{"date":"2025-12-04","close":19.6619},{"date":"2025-12-05","close":19.6999},{"date":"2025-12-08","close":19.5476},{"date":"2025-12-09","close":19.6428},{"date":"2025-12-10","close":19.6333},{"date":"2025-12-11","close":19.5857},{"date":"2025-12-12","close":19.4905},{"date":"2025-12-15","close":19.5381},{"date":"2025-12-16","close":19.4143},{"date":"2025-12-17","close":19.2334},{"date":"2025-12-18","close":19.262},{"date":"2025-12-19","close":19.4506},{"date":"2025-12-22","close":19.3732},{"date":"2025-12-23","close":19.2571},{"date":"2025-12-24","close":19.3055},{"date":"2025-12-26","close":19.2184},{"date":"2025-12-29","close":19.0442},{"date":"2025-12-30","close":19.1409},{"date":"2025-12-31","close":19.1313},{"date":"2026-01-02","close":19.2329},{"date":"2026-01-05","close":19.3538},{"date":"2026-01-06","close":19.3974},{"date":"2026-01-07","close":19.3732},{"date":"2026-01-08","close":19.4119},{"date":"2026-01-09","close":19.7458},{"date":"2026-01-12","close":19.7215},{"date":"2026-01-13","close":20.0022},{"date":"2026-01-14","close":19.9441},{"date":"2026-01-15","close":19.8667},{"date":"2026-01-16","close":19.8764},{"date":"2026-01-20","close":19.7589},{"date":"2026-01-21","close":19.7868},{"date":"2026-01-22","close":19.7409},{"date":"2026-01-23","close":19.9441},{"date":"2026-01-26","close":19.9538},{"date":"2026-01-27","close":19.9151},{"date":"2026-01-28","close":19.9828},{"date":"2026-01-29","close":19.9828},{"date":"2026-01-30","close":19.9828},{"date":"2026-02-02","close":20.099},{"date":"2026-02-03","close":20.1086},{"date":"2026-02-04","close":20.1667},{"date":"2026-02-05","close":20.099},{"date":"2026-02-06","close":19.8667},{"date":"2026-02-09","close":19.8764},{"date":"2026-02-10","close":19.828},{"date":"2026-02-11","close":19.9635},{"date":"2026-02-12","close":20.0554},{"date":"2026-02-13","close":20.0119},{"date":"2026-02-17","close":20.1086},{"date":"2026-02-18","close":20.2344},{"date":"2026-02-19","close":20.1377},{"date":"2026-02-20","close":20.099},{"date":"2026-02-23","close":19.8957},{"date":"2026-02-24","close":19.9151},{"date":"2026-02-25","close":19.9538},{"date":"2026-02-26","close":19.9635},{"date":"2026-02-27","close":20.0215},{"date":"2026-03-02","close":19.9635},{"date":"2026-03-03","close":20.0312},{"date":"2026-03-04","close":20.2248},{"date":"2026-03-05","close":20.2248},{"date":"2026-03-06","close":19.8861},{"date":"2026-03-09","close":19.9828},{"date":"2026-03-10","close":19.9732},{"date":"2026-03-11","close":19.8377},{"date":"2026-03-13","close":19.9828},{"date":"2026-03-16","close":19.9151},{"date":"2026-03-17","close":20.9892},{"date":"2026-03-18","close":19.8861},{"date":"2026-03-19","close":19.8667},{"date":"2026-03-20","close":19.7681},{"date":"2026-03-23","close":20.1615},{"date":"2026-03-24","close":19.778},{"date":"2026-03-25","close":19.9747},{"date":"2026-03-26","close":19.9747},{"date":"2026-03-27","close":19.9747},{"date":"2026-03-30","close":19.9648},{"date":"2026-03-31","close":19.896},{"date":"2026-04-01","close":19.9845},{"date":"2026-04-02","close":19.778},{"date":"2026-04-06","close":19.8075},{"date":"2026-04-07","close":19.6796},{"date":"2026-04-08","close":19.5911},{"date":"2026-04-09","close":19.6599},{"date":"2026-04-10","close":19.6599},{"date":"2026-04-13","close":19.5911},{"date":"2026-04-14","close":19.6403},{"date":"2026-04-15","close":19.8536},{"date":"2026-04-16","close":19.8566},{"date":"2026-04-17","close":19.7976},{"date":"2026-04-20","close":19.8173},{"date":"2026-04-21","close":19.955},{"date":"2026-04-22","close":19.6501},{"date":"2026-04-23","close":19.7583},{"date":"2026-04-24","close":19.773},{"date":"2026-04-27","close":19.5911},{"date":"2026-04-28","close":19.5616},{"date":"2026-04-29","close":19.5616},{"date":"2026-04-30","close":19.5911},{"date":"2026-05-01","close":19.6009},{"date":"2026-05-04","close":19.5223},{"date":"2026-05-05","close":19.6108},{"date":"2026-05-06","close":19.6403},{"date":"2026-05-07","close":19.5419},{"date":"2026-05-08","close":19.8665},{"date":"2026-05-11","close":19.7485},{"date":"2026-05-12","close":19.719},{"date":"2026-05-13","close":19.7091},{"date":"2026-05-14","close":19.6698},{"date":"2026-05-15","close":19.4927},{"date":"2026-05-18","close":19.6108},{"date":"2026-05-19","close":19.6398},{"date":"2026-05-20","close":19.5714},{"date":"2026-05-21","close":19.5813},{"date":"2026-05-22","close":19.4829},{"date":"2026-05-26","close":19.5518},{"date":"2026-05-27","close":19.5419},{"date":"2026-05-28","close":19.4337},{"date":"2026-05-29","close":19.4928},{"date":"2026-06-01","close":19.4928},{"date":"2026-06-02","close":19.3846},{"date":"2026-06-03","close":19.5223},{"date":"2026-06-04","close":19.5419},{"date":"2026-06-05","close":19.5419},{"date":"2026-06-08","close":19.4632},{"date":"2026-06-09","close":19.4928},{"date":"2026-06-10","close":19.5911},{"date":"2026-06-11","close":19.5911},{"date":"2026-06-12","close":19.5911},{"date":"2026-06-15","close":19.5813},{"date":"2026-06-16","close":19.5911},{"date":"2026-06-17","close":19.4731},{"date":"2026-06-18","close":19.545},{"date":"2026-06-22","close":19.775},{"date":"2026-06-23","close":19.88},{"date":"2026-06-24","close":19.78},{"date":"2026-06-25","close":19.61},{"date":"2026-06-26","close":19.73},{"date":"2026-06-29","close":19.74},{"date":"2026-06-30","close":19.79},{"date":"2026-07-01","close":19.75},{"date":"2026-07-02","close":19.715},{"date":"2026-07-06","close":19.66},{"date":"2026-07-07","close":19.65},{"date":"2026-07-08","close":19.81},{"date":"2026-07-09","close":19.85},{"date":"2026-07-10","close":19.84},{"date":"2026-07-13","close":19.89},{"date":"2026-07-14","close":19.77},{"date":"2026-07-15","close":19.9},{"date":"2026-07-16","close":19.81},{"date":"2026-07-17","close":19.76},{"date":"2026-07-20","close":19.79},{"date":"2026-07-21","close":19.8},{"date":"2026-07-22","close":19.8},{"date":"2026-07-23","close":19.75},{"date":"2026-07-24","close":19.75},{"date":"2026-07-27","close":19.68},{"date":"2026-07-28","close":19.68},{"date":"2026-07-29","close":19.61},{"date":"2026-07-30","close":19.71},{"date":"2026-07-31","close":19.5924},{"date":"2026-08-03","close":19.53},{"date":"2026-08-04","close":19.565},{"date":"2026-08-05","close":19.565},{"date":"2026-08-06","close":19.51},{"date":"2026-08-07","close":19.56},{"date":"2026-08-10","close":19.55},{"date":"2026-08-11","close":19.55},{"date":"2026-08-12","close":19.48},{"date":"2026-08-13","close":19.444},{"date":"2026-08-14","close":19.4},{"date":"2026-08-17","close":19.4053},{"date":"2026-08-18","close":19.3301},{"date":"2026-08-19","close":19.28},{"date":"2026-08-20","close":19.355},{"date":"2026-08-21","close":19.53},{"date":"2026-08-24","close":19.1441},{"date":"2026-08-25","close":19.05},{"date":"2026-08-26","close":19.24},{"date":"2026-08-27","close":19.18},{"date":"2026-08-28","close":19.18},{"date":"2026-08-31","close":18.92},{"date":"2026-09-01","close":18.93},{"date":"2026-09-02","close":18.9},{"date":"2026-09-03","close":19.0},{"date":"2026-09-04","close":19.05},{"date":"2026-09-08","close":19.05},{"date":"2026-09-09","close":19.197},{"date":"2026-09-10","close":18.75},{"date":"2026-09-11","close":18.77},{"date":"2026-09-14","close":18.78},{"date":"2026-09-15","close":18.8249},{"date":"2026-09-16","close":18.545},{"date":"2026-09-17","close":18.58},{"date":"2026-09-18","close":18.35},{"date":"2026-09-21","close":18.3001},{"date":"2026-09-22","close":18.38},{"date":"2026-09-23","close":18.28},{"date":"2026-09-24","close":18.36},{"date":"2026-09-25","close":18.375},{"date":"2026-09-28","close":18.05},{"date":"2026-09-29","close":18.06},{"date":"2026-09-30","close":18.35},{"date":"2026-10-01","close":17.82},{"date":"2026-10-02","close":17.85},{"date":"2026-10-05","close":17.85},{"date":"2026-10-06","close":17.79},{"date":"2026-10-07","close":17.87},{"date":"2026-10-08","close":17.88},{"date":"2026-10-09","close":17.71},{"date":"2026-10-12","close":17.62},{"date":"2026-10-13","close":17.72},{"date":"2026-10-14","close":17.54},{"date":"2026-10-15","close":17.8},{"date":"2026-10-16","close":17.81},{"date":"2026-10-19","close":17.75},{"date":"2026-10-20","close":17.75},{"date":"2026-10-21","close":17.684}],"chart_data":[{"date":"2024-10-23","open":24.69,"high":24.69,"low":24.69,"close":24.69,"volume":1,"rsi_14":68.11,"sma_20":24.3,"sma_60":24.08,"sma_120":24.2},{"date":"2024-10-24","open":24.69,"high":24.69,"low":24.69,"close":24.69,"volume":2,"rsi_14":68.11,"sma_20":24.33,"sma_60":24.1,"sma_120":24.21},{"date":"2024-10-25","open":24.79,"high":24.79,"low":24.73,"close":24.73,"volume":1217,"rsi_14":69.12,"sma_20":24.36,"sma_60":24.12,"sma_120":24.21},{"date":"2024-10-28","open":24.38,"high":24.38,"low":24.38,"close":24.38,"volume":199,"rsi_14":54.16,"sma_20":24.37,"sma_60":24.12,"sma_120":24.21},{"date":"2024-10-29","open":24.38,"high":24.38,"low":24.38,"close":24.38,"volume":127,"rsi_14":54.16,"sma_20":24.38,"sma_60":24.12,"sma_120":24.21},{"date":"2024-10-30","open":24.46,"high":24.47,"low":24.46,"close":24.47,"volume":2218,"rsi_14":57.57,"sma_20":24.4,"sma_60":24.13,"sma_120":24.21},{"date":"2024-10-31","open":24.14,"high":24.14,"low":24.14,"close":24.14,"volume":911,"rsi_14":52.77,"sma_20":24.39,"sma_60":24.13,"sma_120":24.2},{"date":"2024-11-01","open":23.47,"high":23.47,"low":23.47,"close":23.47,"volume":421,"rsi_14":33.15,"sma_20":24.36,"sma_60":24.11,"sma_120":24.19},{"date":"2024-11-04","open":23.5,"high":24.59,"low":23.5,"close":24.09,"volume":1564,"rsi_14":50.28,"sma_20":24.35,"sma_60":24.11,"sma_120":24.19},{"date":"2024-11-05","open":24.09,"high":24.09,"low":24.09,"close":24.09,"volume":7,"rsi_14":42.68,"sma_20":24.34,"sma_60":24.12,"sma_120":24.18},{"date":"2024-11-06","open":23.58,"high":23.58,"low":22.87,"close":23.43,"volume":3051,"rsi_14":30.12,"sma_20":24.3,"sma_60":24.12,"sma_120":24.17},{"date":"2024-11-07","open":24.15,"high":24.15,"low":24.15,"close":24.15,"volume":173,"rsi_14":44.09,"sma_20":24.29,"sma_60":24.12,"sma_120":24.17},{"date":"2024-11-08","open":24.15,"high":24.15,"low":24.15,"close":24.15,"volume":86,"rsi_14":44.19,"sma_20":24.3,"sma_60":24.13,"sma_120":24.17},{"date":"2024-11-11","open":23.53,"high":23.75,"low":23.53,"close":23.75,"volume":1670,"rsi_14":37.84,"sma_20":24.28,"sma_60":24.13,"sma_120":24.17},{"date":"2024-11-12","open":23.71,"high":23.71,"low":23.7,"close":23.7,"volume":509,"rsi_14":37.3,"sma_20":24.26,"sma_60":24.12,"sma_120":24.17},{"date":"2024-11-13","open":23.09,"high":23.97,"low":22.86,"close":23.97,"volume":1100,"rsi_14":41.36,"sma_20":24.23,"sma_60":24.12,"sma_120":24.17},{"date":"2024-11-14","open":23.48,"high":23.48,"low":23.1,"close":23.15,"volume":1562,"rsi_14":34.04,"sma_20":24.16,"sma_60":24.11,"sma_120":24.16},{"date":"2024-11-15","open":23.2,"high":23.2,"low":22.28,"close":22.91,"volume":3316,"rsi_14":34.79,"sma_20":24.08,"sma_60":24.09,"sma_120":24.14},{"date":"2024-11-18","open":23.09,"high":23.39,"low":23.0,"close":23.39,"volume":2444,"rsi_14":40.67,"sma_20":24.02,"sma_60":24.08,"sma_120":24.14},{"date":"2024-11-19","open":23.3,"high":23.32,"low":23.23,"close":23.27,"volume":1175,"rsi_14":38.77,"sma_20":23.95,"sma_60":24.07,"sma_120":24.13},{"date":"2024-11-20","open":23.1,"high":23.12,"low":22.95,"close":23.01,"volume":2871,"rsi_14":39.31,"sma_20":23.87,"sma_60":24.06,"sma_120":24.11},{"date":"2024-11-21","open":23.35,"high":23.35,"low":23.2,"close":23.2,"volume":254,"rsi_14":47.16,"sma_20":23.79,"sma_60":24.05,"sma_120":24.1},{"date":"2024-11-22","open":23.25,"high":24.05,"low":23.25,"close":24.05,"volume":2770,"rsi_14":49.65,"sma_20":23.76,"sma_60":24.05,"sma_120":24.09},{"date":"2024-11-25","open":24.0,"high":24.0,"low":23.5,"close":24.0,"volume":2212,"rsi_14":49.17,"sma_20":23.74,"sma_60":24.06,"sma_120":24.08},{"date":"2024-11-26","open":24.05,"high":24.05,"low":23.63,"close":23.64,"volume":5052,"rsi_14":52.14,"sma_20":23.7,"sma_60":24.06,"sma_120":24.08},{"date":"2024-11-27","open":23.4,"high":23.69,"low":23.36,"close":23.69,"volume":1193,"rsi_14":44.42,"sma_20":23.66,"sma_60":24.05,"sma_120":24.08},{"date":"2024-11-29","open":23.51,"high":23.51,"low":23.3,"close":23.3,"volume":865,"rsi_14":40.63,"sma_20":23.62,"sma_60":24.04,"sma_120":24.07},{"date":"2024-12-02","open":23.76,"high":23.76,"low":23.76,"close":23.76,"volume":202,"rsi_14":50.05,"sma_20":23.63,"sma_60":24.05,"sma_120":24.07},{"date":"2024-12-03","open":23.72,"high":24.05,"low":23.6,"close":23.6,"volume":2169,"rsi_14":48.93,"sma_20":23.61,"sma_60":24.04,"sma_120":24.06},{"date":"2024-12-04","open":23.86,"high":23.86,"low":23.55,"close":23.55,"volume":635,"rsi_14":45.25,"sma_20":23.58,"sma_60":24.03,"sma_120":24.05},{"date":"2024-12-05","open":23.97,"high":24.37,"low":23.97,"close":24.37,"volume":850,"rsi_14":63.61,"sma_20":23.63,"sma_60":24.04,"sma_120":24.05},{"date":"2024-12-06","open":24.32,"high":24.38,"low":24.32,"close":24.38,"volume":865,"rsi_14":67.29,"sma_20":23.64,"sma_60":24.05,"sma_120":24.04},{"date":"2024-12-09","open":24.0,"high":24.44,"low":24.0,"close":24.01,"volume":2455,"rsi_14":57.49,"sma_20":23.63,"sma_60":24.05,"sma_120":24.04},{"date":"2024-12-10","open":24.01,"high":24.01,"low":24.01,"close":24.01,"volume":80,"rsi_14":59.26,"sma_20":23.65,"sma_60":24.04,"sma_120":24.04},{"date":"2024-12-11","open":24.01,"high":24.68,"low":24.01,"close":24.51,"volume":954,"rsi_14":67.56,"sma_20":23.69,"sma_60":24.05,"sma_120":24.04},{"date":"2024-12-12","open":24.79,"high":25.0,"low":24.52,"close":24.52,"volume":1465,"rsi_14":66.17,"sma_20":23.72,"sma_60":24.05,"sma_120":24.04},{"date":"2024-12-13","open":24.05,"high":24.79,"low":23.8,"close":23.8,"volume":4986,"rsi_14":46.84,"sma_20":23.75,"sma_60":24.04,"sma_120":24.04},{"date":"2024-12-16","open":23.94,"high":23.94,"low":23.65,"close":23.65,"volume":4434,"rsi_14":45.68,"sma_20":23.78,"sma_60":24.03,"sma_120":24.04},{"date":"2024-12-17","open":23.45,"high":23.95,"low":23.44,"close":23.44,"volume":2919,"rsi_14":47.44,"sma_20":23.79,"sma_60":24.02,"sma_120":24.03},{"date":"2024-12-18","open":23.37,"high":23.37,"low":23.37,"close":23.37,"volume":628,"rsi_14":45.95,"sma_20":23.79,"sma_60":24.0,"sma_120":24.02},{"date":"2024-12-19","open":23.11,"high":23.86,"low":23.08,"close":23.2,"volume":5402,"rsi_14":48.61,"sma_20":23.8,"sma_60":23.99,"sma_120":24.01},{"date":"2024-12-20","open":23.69,"high":23.69,"low":23.69,"close":23.69,"volume":599,"rsi_14":49.06,"sma_20":23.83,"sma_60":23.98,"sma_120":24.01},{"date":"2024-12-23","open":23.11,"high":23.71,"low":23.11,"close":23.71,"volume":1411,"rsi_14":51.53,"sma_20":23.81,"sma_60":23.97,"sma_120":24.0},{"date":"2024-12-24","open":23.73,"high":23.88,"low":23.73,"close":23.87,"volume":890,"rsi_14":54.38,"sma_20":23.8,"sma_60":23.97,"sma_120":23.99},{"date":"2024-12-26","open":23.49,"high":23.49,"low":23.14,"close":23.14,"volume":2746,"rsi_14":32.97,"sma_20":23.78,"sma_60":23.95,"sma_120":23.98},{"date":"2024-12-27","open":23.14,"high":23.48,"low":23.09,"close":23.46,"volume":5208,"rsi_14":38.29,"sma_20":23.77,"sma_60":23.94,"sma_120":23.97},{"date":"2024-12-30","open":23.25,"high":23.77,"low":21.73,"close":22.15,"volume":12015,"rsi_14":30.89,"sma_20":23.71,"sma_60":23.91,"sma_120":23.96},{"date":"2024-12-31","open":22.16,"high":22.24,"low":20.78,"close":21.66,"volume":66033,"rsi_14":28.08,"sma_20":23.6,"sma_60":23.86,"sma_120":23.94},{"date":"2025-01-02","open":21.98,"high":21.98,"low":21.61,"close":21.9,"volume":4395,"rsi_14":24.43,"sma_20":23.52,"sma_60":23.83,"sma_120":23.92},{"date":"2025-01-03","open":22.18,"high":22.18,"low":21.67,"close":21.95,"volume":2539,"rsi_14":24.88,"sma_20":23.44,"sma_60":23.79,"sma_120":23.9},{"date":"2025-01-06","open":21.71,"high":22.13,"low":21.71,"close":22.08,"volume":1481,"rsi_14":31.06,"sma_20":23.32,"sma_60":23.75,"sma_120":23.88},{"date":"2025-01-07","open":21.64,"high":21.84,"low":21.64,"close":21.84,"volume":784,"rsi_14":30.46,"sma_20":23.2,"sma_60":23.71,"sma_120":23.87},{"date":"2025-01-08","open":21.71,"high":21.8,"low":21.65,"close":21.65,"volume":3453,"rsi_14":30.59,"sma_20":23.08,"sma_60":23.67,"sma_120":23.85},{"date":"2025-01-10","open":21.6,"high":22.1,"low":21.6,"close":21.81,"volume":2848,"rsi_14":33.41,"sma_20":22.97,"sma_60":23.63,"sma_120":23.83},{"date":"2025-01-13","open":21.78,"high":21.78,"low":21.0,"close":21.74,"volume":1343,"rsi_14":34.14,"sma_20":22.83,"sma_60":23.59,"sma_120":23.81},{"date":"2025-01-14","open":21.7,"high":21.7,"low":21.55,"close":21.7,"volume":1454,"rsi_14":26.01,"sma_20":22.69,"sma_60":23.55,"sma_120":23.79},{"date":"2025-01-15","open":21.61,"high":21.82,"low":21.61,"close":21.81,"volume":1686,"rsi_14":27.58,"sma_20":22.59,"sma_60":23.5,"sma_120":23.77},{"date":"2025-01-16","open":21.85,"high":21.86,"low":21.83,"close":21.85,"volume":1704,"rsi_14":25.47,"sma_20":22.5,"sma_60":23.46,"sma_120":23.76},{"date":"2025-01-17","open":21.85,"high":21.92,"low":21.85,"close":21.92,"volume":381,"rsi_14":32.37,"sma_20":22.42,"sma_60":23.41,"sma_120":23.74},{"date":"2025-01-21","open":22.0,"high":22.0,"low":22.0,"close":22.0,"volume":165,"rsi_14":27.28,"sma_20":22.36,"sma_60":23.37,"sma_120":23.72},{"date":"2025-01-22","open":22.21,"high":22.21,"low":21.9,"close":22.05,"volume":2137,"rsi_14":47.48,"sma_20":22.3,"sma_60":23.32,"sma_120":23.7},{"date":"2025-01-23","open":22.11,"high":22.11,"low":21.85,"close":22.05,"volume":2309,"rsi_14":63.16,"sma_20":22.22,"sma_60":23.28,"sma_120":23.69},{"date":"2025-01-24","open":21.8,"high":21.85,"low":21.65,"close":21.85,"volume":1681,"rsi_14":48.26,"sma_20":22.12,"sma_60":23.23,"sma_120":23.67},{"date":"2025-01-27","open":21.98,"high":22.24,"low":21.98,"close":22.24,"volume":838,"rsi_14":58.3,"sma_20":22.04,"sma_60":23.19,"sma_120":23.66},{"date":"2025-01-28","open":21.78,"high":22.17,"low":21.78,"close":21.97,"volume":2747,"rsi_14":47.2,"sma_20":21.98,"sma_60":23.15,"sma_120":23.64},{"date":"2025-01-29","open":21.8,"high":22.0,"low":21.8,"close":21.81,"volume":1885,"rsi_14":49.18,"sma_20":21.9,"sma_60":23.11,"sma_120":23.62},{"date":"2025-01-30","open":21.8,"high":21.91,"low":21.8,"close":21.8,"volume":1757,"rsi_14":54.54,"sma_20":21.88,"sma_60":23.07,"sma_120":23.6},{"date":"2025-01-31","open":21.8,"high":21.8,"low":21.8,"close":21.8,"volume":52,"rsi_14":49.67,"sma_20":21.89,"sma_60":23.04,"sma_120":23.58},{"date":"2025-02-03","open":21.94,"high":21.94,"low":21.9,"close":21.92,"volume":1780,"rsi_14":55.83,"sma_20":21.89,"sma_60":23.01,"sma_120":23.56},{"date":"2025-02-04","open":21.73,"high":21.91,"low":21.73,"close":21.73,"volume":3984,"rsi_14":50.92,"sma_20":21.88,"sma_60":22.97,"sma_120":23.55},{"date":"2025-02-05","open":21.96,"high":22.0,"low":21.86,"close":21.86,"volume":2988,"rsi_14":51.46,"sma_20":21.87,"sma_60":22.94,"sma_120":23.53},{"date":"2025-02-06","open":21.96,"high":22.12,"low":21.76,"close":22.11,"volume":1383,"rsi_14":56.79,"sma_20":21.88,"sma_60":22.91,"sma_120":23.52},{"date":"2025-02-07","open":22.18,"high":22.21,"low":22.08,"close":22.2,"volume":5590,"rsi_14":57.21,"sma_20":21.91,"sma_60":22.88,"sma_120":23.5},{"date":"2025-02-10","open":22.25,"high":22.3,"low":22.25,"close":22.25,"volume":1698,"rsi_14":56.54,"sma_20":21.93,"sma_60":22.85,"sma_120":23.49},{"date":"2025-02-11","open":22.2,"high":22.2,"low":22.2,"close":22.2,"volume":555,"rsi_14":53.89,"sma_20":21.96,"sma_60":22.83,"sma_120":23.47},{"date":"2025-02-12","open":22.2,"high":22.2,"low":22.0,"close":22.0,"volume":1935,"rsi_14":48.81,"sma_20":21.97,"sma_60":22.79,"sma_120":23.46},{"date":"2025-02-13","open":22.17,"high":22.25,"low":22.05,"close":22.05,"volume":3135,"rsi_14":55.11,"sma_20":21.98,"sma_60":22.77,"sma_120":23.44},{"date":"2025-02-14","open":22.13,"high":22.25,"low":22.03,"close":22.18,"volume":14290,"rsi_14":48.08,"sma_20":22.0,"sma_60":22.76,"sma_120":23.43},{"date":"2025-02-18","open":22.05,"high":22.65,"low":22.0,"close":22.09,"volume":6022,"rsi_14":54.05,"sma_20":22.01,"sma_60":22.74,"sma_120":23.41},{"date":"2025-02-19","open":22.19,"high":22.22,"low":22.01,"close":22.22,"volume":1296,"rsi_14":63.97,"sma_20":22.02,"sma_60":22.72,"sma_120":23.4},{"date":"2025-02-20","open":22.04,"high":22.28,"low":22.04,"close":22.16,"volume":2193,"rsi_14":61.66,"sma_20":22.02,"sma_60":22.71,"sma_120":23.38},{"date":"2025-02-21","open":22.12,"high":22.33,"low":22.12,"close":22.13,"volume":2401,"rsi_14":60.66,"sma_20":22.03,"sma_60":22.69,"sma_120":23.37},{"date":"2025-02-24","open":22.1,"high":22.34,"low":22.09,"close":22.34,"volume":1200,"rsi_14":62.82,"sma_20":22.05,"sma_60":22.66,"sma_120":23.36},{"date":"2025-02-25","open":22.53,"high":22.53,"low":22.08,"close":22.4,"volume":1272,"rsi_14":72.21,"sma_20":22.06,"sma_60":22.64,"sma_120":23.35},{"date":"2025-02-26","open":22.08,"high":22.08,"low":22.08,"close":22.08,"volume":269,"rsi_14":56.45,"sma_20":22.07,"sma_60":22.61,"sma_120":23.33},{"date":"2025-02-27","open":22.05,"high":22.68,"low":22.05,"close":22.68,"volume":5174,"rsi_14":63.85,"sma_20":22.11,"sma_60":22.59,"sma_120":23.32},{"date":"2025-02-28","open":22.78,"high":22.78,"low":22.07,"close":22.52,"volume":2086,"rsi_14":57.53,"sma_20":22.15,"sma_60":22.58,"sma_120":23.31},{"date":"2025-03-03","open":22.59,"high":22.77,"low":22.48,"close":22.48,"volume":1106,"rsi_14":55.44,"sma_20":22.18,"sma_60":22.56,"sma_120":23.3},{"date":"2025-03-04","open":22.47,"high":22.47,"low":22.47,"close":22.47,"volume":273,"rsi_14":56.5,"sma_20":22.21,"sma_60":22.54,"sma_120":23.29},{"date":"2025-03-05","open":22.62,"high":22.62,"low":22.04,"close":22.62,"volume":3271,"rsi_14":65.31,"sma_20":22.25,"sma_60":22.52,"sma_120":23.28},{"date":"2025-03-06","open":22.35,"high":22.35,"low":22.23,"close":22.25,"volume":693,"rsi_14":54.26,"sma_20":22.27,"sma_60":22.49,"sma_120":23.26},{"date":"2025-03-07","open":22.25,"high":22.25,"low":22.25,"close":22.25,"volume":142,"rsi_14":51.69,"sma_20":22.28,"sma_60":22.45,"sma_120":23.25},{"date":"2025-03-10","open":21.77,"high":21.84,"low":21.77,"close":21.83,"volume":1411,"rsi_14":44.82,"sma_20":22.26,"sma_60":22.42,"sma_120":23.23},{"date":"2025-03-11","open":21.83,"high":21.83,"low":21.83,"close":21.83,"volume":1,"rsi_14":41.99,"sma_20":22.24,"sma_60":22.38,"sma_120":23.21},{"date":"2025-03-12","open":21.77,"high":22.11,"low":21.77,"close":22.11,"volume":626,"rsi_14":49.15,"sma_20":22.23,"sma_60":22.34,"sma_120":23.19},{"date":"2025-03-13","open":22.2,"high":22.2,"low":22.0,"close":22.0,"volume":890,"rsi_14":47.62,"sma_20":22.23,"sma_60":22.3,"sma_120":23.17},{"date":"2025-03-14","open":22.24,"high":22.24,"low":22.14,"close":22.14,"volume":246,"rsi_14":46.25,"sma_20":22.24,"sma_60":22.27,"sma_120":23.15},{"date":"2025-03-17","open":22.14,"high":22.24,"low":22.09,"close":22.19,"volume":1411,"rsi_14":46.04,"sma_20":22.24,"sma_60":22.25,"sma_120":23.14},{"date":"2025-03-18","open":22.05,"high":22.05,"low":21.93,"close":21.93,"volume":1354,"rsi_14":47.16,"sma_20":22.23,"sma_60":22.22,"sma_120":23.12},{"date":"2025-03-19","open":21.93,"high":21.93,"low":21.83,"close":21.83,"volume":4402,"rsi_14":29.7,"sma_20":22.21,"sma_60":22.2,"sma_120":23.1},{"date":"2025-03-20","open":21.9,"high":22.01,"low":21.83,"close":22.01,"volume":1880,"rsi_14":37.94,"sma_20":22.2,"sma_60":22.18,"sma_120":23.08},{"date":"2025-03-21","open":21.65,"high":21.65,"low":21.43,"close":21.47,"volume":4886,"rsi_14":30.68,"sma_20":22.17,"sma_60":22.14,"sma_120":23.06},{"date":"2025-03-24","open":21.71,"high":21.71,"low":21.6,"close":21.6,"volume":3102,"rsi_14":34.01,"sma_20":22.13,"sma_60":22.1,"sma_120":23.04},{"date":"2025-03-25","open":21.6,"high":21.6,"low":21.6,"close":21.6,"volume":789,"rsi_14":30.26,"sma_20":22.09,"sma_60":22.07,"sma_120":23.02},{"date":"2025-03-26","open":21.6,"high":21.6,"low":21.4,"close":21.51,"volume":4486,"rsi_14":33.99,"sma_20":22.07,"sma_60":22.04,"sma_120":23.0},{"date":"2025-03-27","open":21.38,"high":21.57,"low":21.38,"close":21.57,"volume":201,"rsi_14":35.57,"sma_20":22.01,"sma_60":22.01,"sma_120":22.98},{"date":"2025-03-28","open":21.39,"high":21.64,"low":21.28,"close":21.43,"volume":3057,"rsi_14":40.37,"sma_20":21.96,"sma_60":22.0,"sma_120":22.95},{"date":"2025-03-31","open":21.31,"high":21.59,"low":21.24,"close":21.53,"volume":3567,"rsi_14":43.11,"sma_20":21.91,"sma_60":21.99,"sma_120":22.93},{"date":"2025-04-01","open":21.57,"high":21.61,"low":21.31,"close":21.5,"volume":1864,"rsi_14":34.17,"sma_20":21.86,"sma_60":21.99,"sma_120":22.91},{"date":"2025-04-02","open":21.5,"high":21.5,"low":21.5,"close":21.5,"volume":13,"rsi_14":36.24,"sma_20":21.8,"sma_60":21.98,"sma_120":22.88},{"date":"2025-04-03","open":21.22,"high":21.22,"low":21.13,"close":21.13,"volume":1077,"rsi_14":25.33,"sma_20":21.75,"sma_60":21.96,"sma_120":22.86},{"date":"2025-04-04","open":21.17,"high":21.17,"low":20.94,"close":20.94,"volume":1391,"rsi_14":21.39,"sma_20":21.68,"sma_60":21.95,"sma_120":22.83},{"date":"2025-04-07","open":21.02,"high":21.2,"low":20.91,"close":20.94,"volume":1867,"rsi_14":24.28,"sma_20":21.64,"sma_60":21.94,"sma_120":22.8},{"date":"2025-04-08","open":21.0,"high":21.05,"low":21.0,"close":21.05,"volume":671,"rsi_14":29.73,"sma_20":21.6,"sma_60":21.92,"sma_120":22.78},{"date":"2025-04-09","open":20.71,"high":21.16,"low":20.21,"close":21.16,"volume":3350,"rsi_14":27.07,"sma_20":21.55,"sma_60":21.91,"sma_120":22.75},{"date":"2025-04-10","open":21.16,"high":21.16,"low":21.16,"close":21.16,"volume":96,"rsi_14":38.2,"sma_20":21.51,"sma_60":21.91,"sma_120":22.73},{"date":"2025-04-11","open":20.61,"high":20.66,"low":20.38,"close":20.66,"volume":7391,"rsi_14":22.25,"sma_20":21.44,"sma_60":21.89,"sma_120":22.69},{"date":"2025-04-14","open":21.1,"high":21.1,"low":21.1,"close":21.1,"volume":268,"rsi_14":38.23,"sma_20":21.38,"sma_60":21.87,"sma_120":22.66},{"date":"2025-04-15","open":21.26,"high":21.26,"low":20.77,"close":20.77,"volume":567,"rsi_14":34.3,"sma_20":21.32,"sma_60":21.85,"sma_120":22.63},{"date":"2025-04-16","open":21.08,"high":21.46,"low":20.78,"close":20.78,"volume":4001,"rsi_14":33.11,"sma_20":21.27,"sma_60":21.83,"sma_120":22.6},{"date":"2025-04-17","open":20.88,"high":20.88,"low":20.88,"close":20.88,"volume":241,"rsi_14":38.01,"sma_20":21.21,"sma_60":21.81,"sma_120":22.57},{"date":"2025-04-21","open":21.3,"high":21.3,"low":20.84,"close":20.84,"volume":1090,"rsi_14":34.5,"sma_20":21.18,"sma_60":21.79,"sma_120":22.54},{"date":"2025-04-22","open":21.1,"high":21.26,"low":20.83,"close":21.22,"volume":6332,"rsi_14":44.57,"sma_20":21.16,"sma_60":21.78,"sma_120":22.51},{"date":"2025-04-23","open":21.37,"high":21.37,"low":21.36,"close":21.36,"volume":645,"rsi_14":47.42,"sma_20":21.15,"sma_60":21.77,"sma_120":22.48},{"date":"2025-04-24","open":21.36,"high":21.54,"low":21.36,"close":21.54,"volume":711,"rsi_14":58.11,"sma_20":21.15,"sma_60":21.76,"sma_120":22.46},{"date":"2025-04-25","open":21.34,"high":21.73,"low":21.34,"close":21.73,"volume":721,"rsi_14":65.51,"sma_20":21.16,"sma_60":21.76,"sma_120":22.44},{"date":"2025-04-28","open":21.18,"high":21.73,"low":21.18,"close":21.68,"volume":5651,"rsi_14":64.15,"sma_20":21.17,"sma_60":21.76,"sma_120":22.41},{"date":"2025-04-29","open":21.34,"high":21.34,"low":21.08,"close":21.26,"volume":2392,"rsi_14":53.63,"sma_20":21.16,"sma_60":21.75,"sma_120":22.4},{"date":"2025-04-30","open":21.24,"high":21.24,"low":21.24,"close":21.24,"volume":2805,"rsi_14":51.43,"sma_20":21.15,"sma_60":21.74,"sma_120":22.37},{"date":"2025-05-01","open":21.27,"high":21.39,"low":21.27,"close":21.39,"volume":939,"rsi_14":53.89,"sma_20":21.14,"sma_60":21.73,"sma_120":22.35},{"date":"2025-05-02","open":21.46,"high":21.54,"low":21.46,"close":21.5,"volume":888,"rsi_14":66.39,"sma_20":21.16,"sma_60":21.73,"sma_120":22.33},{"date":"2025-05-05","open":21.54,"high":21.54,"low":21.27,"close":21.3,"volume":1322,"rsi_14":54.3,"sma_20":21.18,"sma_60":21.71,"sma_120":22.31},{"date":"2025-05-06","open":21.31,"high":21.38,"low":21.31,"close":21.38,"volume":682,"rsi_14":64.74,"sma_20":21.2,"sma_60":21.7,"sma_120":22.29},{"date":"2025-05-07","open":21.17,"high":21.29,"low":21.09,"close":21.29,"volume":987,"rsi_14":61.71,"sma_20":21.21,"sma_60":21.68,"sma_120":22.27},{"date":"2025-05-08","open":21.11,"high":21.37,"low":21.11,"close":21.37,"volume":710,"rsi_14":61.38,"sma_20":21.22,"sma_60":21.67,"sma_120":22.25},{"date":"2025-05-09","open":21.45,"high":21.45,"low":21.34,"close":21.34,"volume":606,"rsi_14":61.74,"sma_20":21.23,"sma_60":21.66,"sma_120":22.23},{"date":"2025-05-12","open":21.34,"high":21.5,"low":21.34,"close":21.37,"volume":562,"rsi_14":54.22,"sma_20":21.27,"sma_60":21.65,"sma_120":22.21},{"date":"2025-05-13","open":21.72,"high":21.72,"low":21.25,"close":21.25,"volume":713,"rsi_14":46.87,"sma_20":21.27,"sma_60":21.63,"sma_120":22.2},{"date":"2025-05-14","open":21.13,"high":21.13,"low":21.13,"close":21.13,"volume":400,"rsi_14":37.99,"sma_20":21.29,"sma_60":21.62,"sma_120":22.18},{"date":"2025-05-15","open":21.15,"high":21.15,"low":21.15,"close":21.15,"volume":263,"rsi_14":31.0,"sma_20":21.31,"sma_60":21.6,"sma_120":22.16},{"date":"2025-05-16","open":21.63,"high":21.63,"low":21.59,"close":21.59,"volume":980,"rsi_14":47.89,"sma_20":21.35,"sma_60":21.59,"sma_120":22.15},{"date":"2025-05-19","open":21.46,"high":21.46,"low":21.46,"close":21.46,"volume":230,"rsi_14":56.11,"sma_20":21.38,"sma_60":21.58,"sma_120":22.13},{"date":"2025-05-20","open":21.2,"high":21.23,"low":21.08,"close":21.14,"volume":2514,"rsi_14":47.42,"sma_20":21.37,"sma_60":21.56,"sma_120":22.11},{"date":"2025-05-21","open":21.31,"high":21.36,"low":20.3,"close":20.9,"volume":5646,"rsi_14":37.91,"sma_20":21.35,"sma_60":21.53,"sma_120":22.08},{"date":"2025-05-22","open":20.7,"high":21.1,"low":20.55,"close":21.05,"volume":3699,"rsi_14":39.08,"sma_20":21.33,"sma_60":21.52,"sma_120":22.06},{"date":"2025-05-23","open":20.65,"high":20.83,"low":20.65,"close":20.83,"volume":1292,"rsi_14":38.72,"sma_20":21.28,"sma_60":21.48,"sma_120":22.04},{"date":"2025-05-27","open":20.86,"high":20.92,"low":20.86,"close":20.92,"volume":738,"rsi_14":38.91,"sma_20":21.24,"sma_60":21.46,"sma_120":22.02},{"date":"2025-05-28","open":20.94,"high":20.94,"low":20.77,"close":20.77,"volume":804,"rsi_14":37.94,"sma_20":21.22,"sma_60":21.43,"sma_120":21.99},{"date":"2025-05-29","open":20.77,"high":20.77,"low":20.77,"close":20.77,"volume":55,"rsi_14":35.54,"sma_20":21.2,"sma_60":21.4,"sma_120":21.97},{"date":"2025-05-30","open":20.69,"high":20.69,"low":20.68,"close":20.68,"volume":409,"rsi_14":34.49,"sma_20":21.16,"sma_60":21.37,"sma_120":21.95},{"date":"2025-06-02","open":20.68,"high":20.68,"low":20.68,"close":20.68,"volume":124,"rsi_14":33.55,"sma_20":21.12,"sma_60":21.34,"sma_120":21.92},{"date":"2025-06-03","open":20.76,"high":20.76,"low":20.6,"close":20.6,"volume":1650,"rsi_14":34.2,"sma_20":21.08,"sma_60":21.32,"sma_120":21.88},{"date":"2025-06-04","open":20.78,"high":20.78,"low":20.65,"close":20.65,"volume":1949,"rsi_14":37.89,"sma_20":21.05,"sma_60":21.3,"sma_120":21.86},{"date":"2025-06-05","open":20.8,"high":20.8,"low":20.65,"close":20.8,"volume":2574,"rsi_14":41.75,"sma_20":21.02,"sma_60":21.28,"sma_120":21.83},{"date":"2025-06-06","open":20.69,"high":20.8,"low":20.69,"close":20.8,"volume":342,"rsi_14":26.27,"sma_20":20.99,"sma_60":21.26,"sma_120":21.8},{"date":"2025-06-09","open":20.86,"high":20.86,"low":20.84,"close":20.84,"volume":668,"rsi_14":30.38,"sma_20":20.97,"sma_60":21.24,"sma_120":21.77},{"date":"2025-06-10","open":20.77,"high":20.77,"low":20.77,"close":20.77,"volume":2078,"rsi_14":36.03,"sma_20":20.94,"sma_60":21.21,"sma_120":21.74},{"date":"2025-06-11","open":20.88,"high":21.0,"low":20.88,"close":21.0,"volume":371,"rsi_14":53.77,"sma_20":20.93,"sma_60":21.19,"sma_120":21.72},{"date":"2025-06-12","open":20.95,"high":21.0,"low":20.87,"close":20.99,"volume":3931,"rsi_14":47.47,"sma_20":20.92,"sma_60":21.18,"sma_120":21.7},{"date":"2025-06-13","open":20.85,"high":20.99,"low":20.77,"close":20.8,"volume":2504,"rsi_14":48.65,"sma_20":20.9,"sma_60":21.16,"sma_120":21.68},{"date":"2025-06-16","open":20.83,"high":20.83,"low":20.47,"close":20.78,"volume":9338,"rsi_14":43.55,"sma_20":20.86,"sma_60":21.14,"sma_120":21.66},{"date":"2025-06-17","open":20.77,"high":20.89,"low":20.77,"close":20.8,"volume":1124,"rsi_14":51.4,"sma_20":20.83,"sma_60":21.13,"sma_120":21.63},{"date":"2025-06-18","open":20.79,"high":20.79,"low":20.79,"close":20.79,"volume":326,"rsi_14":50.87,"sma_20":20.81,"sma_60":21.12,"sma_120":21.61},{"date":"2025-06-20","open":20.6,"high":20.6,"low":20.6,"close":20.6,"volume":172,"rsi_14":46.24,"sma_20":20.8,"sma_60":21.1,"sma_120":21.58},{"date":"2025-06-23","open":20.46,"high":20.66,"low":20.05,"close":20.66,"volume":8122,"rsi_14":49.11,"sma_20":20.78,"sma_60":21.09,"sma_120":21.56},{"date":"2025-06-24","open":20.25,"high":20.68,"low":20.23,"close":20.62,"volume":5489,"rsi_14":50.92,"sma_20":20.77,"sma_60":21.07,"sma_120":21.54},{"date":"2025-06-25","open":20.32,"high":20.58,"low":20.29,"close":20.58,"volume":2462,"rsi_14":46.74,"sma_20":20.75,"sma_60":21.06,"sma_120":21.53},{"date":"2025-06-26","open":20.61,"high":20.61,"low":20.46,"close":20.6,"volume":1566,"rsi_14":39.41,"sma_20":20.74,"sma_60":21.04,"sma_120":21.52},{"date":"2025-06-27","open":20.45,"high":20.64,"low":20.45,"close":20.64,"volume":1539,"rsi_14":41.87,"sma_20":20.73,"sma_60":21.03,"sma_120":21.51},{"date":"2025-06-30","open":20.42,"high":20.58,"low":20.42,"close":20.58,"volume":7192,"rsi_14":37.06,"sma_20":20.73,"sma_60":21.01,"sma_120":21.49},{"date":"2025-07-01","open":20.65,"high":20.71,"low":20.46,"close":20.7,"volume":1937,"rsi_14":46.78,"sma_20":20.73,"sma_60":21.0,"sma_120":21.48},{"date":"2025-07-02","open":20.63,"high":20.86,"low":20.57,"close":20.86,"volume":930,"rsi_14":42.81,"sma_20":20.74,"sma_60":21.0,"sma_120":21.48},{"date":"2025-07-03","open":20.86,"high":20.86,"low":20.86,"close":20.86,"volume":8,"rsi_14":43.25,"sma_20":20.75,"sma_60":21.0,"sma_120":21.47},{"date":"2025-07-07","open":20.53,"high":20.65,"low":20.45,"close":20.55,"volume":1870,"rsi_14":38.55,"sma_20":20.74,"sma_60":20.99,"sma_120":21.46},{"date":"2025-07-08","open":20.41,"high":20.8,"low":20.37,"close":20.56,"volume":2777,"rsi_14":39.8,"sma_20":20.73,"sma_60":20.98,"sma_120":21.45},{"date":"2025-07-09","open":20.82,"high":20.82,"low":20.82,"close":20.82,"volume":444,"rsi_14":50.65,"sma_20":20.73,"sma_60":20.98,"sma_120":21.44},{"date":"2025-07-10","open":20.8,"high":20.8,"low":20.8,"close":20.8,"volume":160,"rsi_14":50.38,"sma_20":20.73,"sma_60":20.98,"sma_120":21.43},{"date":"2025-07-11","open":20.58,"high":20.69,"low":20.54,"close":20.69,"volume":1830,"rsi_14":53.44,"sma_20":20.71,"sma_60":20.97,"sma_120":21.42},{"date":"2025-07-14","open":20.54,"high":20.75,"low":20.36,"close":20.69,"volume":5799,"rsi_14":51.26,"sma_20":20.7,"sma_60":20.97,"sma_120":21.41},{"date":"2025-07-15","open":20.53,"high":20.68,"low":20.51,"close":20.68,"volume":5473,"rsi_14":52.58,"sma_20":20.69,"sma_60":20.97,"sma_120":21.4},{"date":"2025-07-16","open":20.71,"high":20.71,"low":20.55,"close":20.68,"volume":605,"rsi_14":54.46,"sma_20":20.69,"sma_60":20.97,"sma_120":21.39},{"date":"2025-07-17","open":20.59,"high":20.74,"low":20.37,"close":20.55,"volume":5697,"rsi_14":47.97,"sma_20":20.68,"sma_60":20.96,"sma_120":21.38},{"date":"2025-07-18","open":20.64,"high":20.79,"low":20.46,"close":20.63,"volume":2094,"rsi_14":49.61,"sma_20":20.67,"sma_60":20.95,"sma_120":21.37},{"date":"2025-07-21","open":20.55,"high":20.88,"low":20.55,"close":20.62,"volume":12923,"rsi_14":51.64,"sma_20":20.67,"sma_60":20.94,"sma_120":21.35},{"date":"2025-07-22","open":20.64,"high":20.89,"low":20.62,"close":20.89,"volume":1459,"rsi_14":56.93,"sma_20":20.68,"sma_60":20.93,"sma_120":21.34},{"date":"2025-07-23","open":20.74,"high":20.74,"low":20.55,"close":20.71,"volume":5106,"rsi_14":44.64,"sma_20":20.68,"sma_60":20.91,"sma_120":21.34},{"date":"2025-07-24","open":20.87,"high":20.87,"low":20.74,"close":20.8,"volume":773,"rsi_14":48.0,"sma_20":20.7,"sma_60":20.9,"sma_120":21.33},{"date":"2025-07-25","open":20.86,"high":20.87,"low":20.53,"close":20.73,"volume":3315,"rsi_14":57.24,"sma_20":20.7,"sma_60":20.89,"sma_120":21.32},{"date":"2025-07-28","open":20.77,"high":20.99,"low":20.67,"close":20.78,"volume":2276,"rsi_14":58.58,"sma_20":20.71,"sma_60":20.88,"sma_120":21.31},{"date":"2025-07-29","open":19.32,"high":19.4,"low":19.28,"close":19.32,"volume":3515,"rsi_14":40.99,"sma_20":20.71,"sma_60":20.87,"sma_120":21.3},{"date":"2025-07-30","open":19.27,"high":19.35,"low":19.25,"close":19.35,"volume":1958,"rsi_14":43.02,"sma_20":20.71,"sma_60":20.85,"sma_120":21.29},{"date":"2025-07-31","open":19.23,"high":19.32,"low":19.01,"close":19.32,"volume":3714,"rsi_14":46.21,"sma_20":20.69,"sma_60":20.84,"sma_120":21.28},{"date":"2025-08-01","open":19.37,"high":19.52,"low":19.36,"close":19.49,"volume":3522,"rsi_14":53.44,"sma_20":20.69,"sma_60":20.83,"sma_120":21.26},{"date":"2025-08-04","open":19.56,"high":19.56,"low":19.49,"close":19.49,"volume":651,"rsi_14":53.85,"sma_20":20.7,"sma_60":20.82,"sma_120":21.25},{"date":"2025-08-05","open":19.48,"high":19.48,"low":19.48,"close":19.48,"volume":142,"rsi_14":53.44,"sma_20":20.71,"sma_60":20.81,"sma_120":21.24},{"date":"2025-08-06","open":19.35,"high":19.46,"low":19.34,"close":19.46,"volume":473,"rsi_14":58.33,"sma_20":20.71,"sma_60":20.8,"sma_120":21.23},{"date":"2025-08-07","open":19.46,"high":19.46,"low":19.46,"close":19.46,"volume":42,"rsi_14":55.36,"sma_20":20.71,"sma_60":20.79,"sma_120":21.22},{"date":"2025-08-08","open":19.33,"high":19.4,"low":19.32,"close":19.4,"volume":973,"rsi_14":52.99,"sma_20":20.71,"sma_60":20.78,"sma_120":21.21},{"date":"2025-08-11","open":19.63,"high":19.67,"low":19.21,"close":19.67,"volume":4294,"rsi_14":53.39,"sma_20":20.72,"sma_60":20.78,"sma_120":21.2},{"date":"2025-08-12","open":19.27,"high":19.64,"low":19.27,"close":19.64,"volume":1407,"rsi_14":61.17,"sma_20":20.73,"sma_60":20.78,"sma_120":21.19},{"date":"2025-08-13","open":19.59,"high":19.83,"low":19.44,"close":19.83,"volume":4079,"rsi_14":64.91,"sma_20":20.76,"sma_60":20.77,"sma_120":21.18},{"date":"2025-08-14","open":19.83,"high":19.83,"low":19.83,"close":19.83,"volume":218,"rsi_14":69.16,"sma_20":20.79,"sma_60":20.76,"sma_120":21.17},{"date":"2025-08-15","open":19.51,"high":19.69,"low":19.49,"close":19.67,"volume":6354,"rsi_14":57.98,"sma_20":20.8,"sma_60":20.76,"sma_120":21.16},{"date":"2025-08-18","open":19.65,"high":19.74,"low":19.36,"close":19.49,"volume":9387,"rsi_14":57.5,"sma_20":20.81,"sma_60":20.76,"sma_120":21.15},{"date":"2025-08-19","open":19.43,"high":19.66,"low":19.4,"close":19.66,"volume":4222,"rsi_14":62.22,"sma_20":20.81,"sma_60":20.76,"sma_120":21.14},{"date":"2025-08-20","open":19.6,"high":19.62,"low":19.46,"close":19.62,"volume":2746,"rsi_14":61.76,"sma_20":20.82,"sma_60":20.76,"sma_120":21.12},{"date":"2025-08-21","open":19.6,"high":19.6,"low":19.38,"close":19.5,"volume":8662,"rsi_14":50.38,"sma_20":20.82,"sma_60":20.76,"sma_120":21.11},{"date":"2025-08-22","open":19.39,"high":19.69,"low":19.37,"close":19.68,"volume":5512,"rsi_14":56.9,"sma_20":20.84,"sma_60":20.76,"sma_120":21.09},{"date":"2025-08-25","open":19.68,"high":19.68,"low":19.65,"close":19.66,"volume":662,"rsi_14":56.22,"sma_20":20.85,"sma_60":20.76,"sma_120":21.08},{"date":"2025-08-26","open":19.51,"high":19.59,"low":19.42,"close":19.59,"volume":2351,"rsi_14":54.44,"sma_20":20.86,"sma_60":20.77,"sma_120":21.07},{"date":"2025-08-27","open":19.59,"high":19.59,"low":19.53,"close":19.56,"volume":865,"rsi_14":53.15,"sma_20":20.87,"sma_60":20.77,"sma_120":21.06},{"date":"2025-08-28","open":19.51,"high":19.56,"low":19.5,"close":19.56,"volume":2500,"rsi_14":55.44,"sma_20":20.88,"sma_60":20.77,"sma_120":21.04},{"date":"2025-08-29","open":19.5,"high":19.5,"low":19.39,"close":19.49,"volume":5137,"rsi_14":43.02,"sma_20":20.88,"sma_60":20.78,"sma_120":21.04},{"date":"2025-09-02","open":19.69,"high":20.05,"low":19.37,"close":19.56,"volume":4249,"rsi_14":47.21,"sma_20":20.89,"sma_60":20.78,"sma_120":21.03},{"date":"2025-09-03","open":19.6,"high":19.72,"low":19.6,"close":19.72,"volume":1385,"rsi_14":46.02,"sma_20":20.9,"sma_60":20.78,"sma_120":21.02},{"date":"2025-09-04","open":19.72,"high":19.89,"low":19.72,"close":19.83,"volume":2744,"rsi_14":50.0,"sma_20":20.92,"sma_60":20.79,"sma_120":21.01},{"date":"2025-09-05","open":19.65,"high":20.06,"low":19.65,"close":20.06,"volume":2110,"rsi_14":63.35,"sma_20":20.95,"sma_60":20.8,"sma_120":21.01},{"date":"2025-09-08","open":20.35,"high":20.35,"low":20.01,"close":20.02,"volume":2024,"rsi_14":70.02,"sma_20":20.99,"sma_60":20.8,"sma_120":21.0},{"date":"2025-09-09","open":20.05,"high":20.05,"low":20.02,"close":20.02,"volume":424,"rsi_14":65.68,"sma_20":21.0,"sma_60":20.81,"sma_120":20.99},{"date":"2025-09-10","open":19.85,"high":20.39,"low":19.79,"close":20.16,"volume":4454,"rsi_14":71.43,"sma_20":21.03,"sma_60":20.82,"sma_120":20.99},{"date":"2025-09-11","open":20.18,"high":20.45,"low":20.14,"close":20.32,"volume":1247,"rsi_14":81.58,"sma_20":21.06,"sma_60":20.83,"sma_120":20.99},{"date":"2025-09-12","open":20.13,"high":20.2,"low":20.13,"close":20.2,"volume":1064,"rsi_14":70.82,"sma_20":21.08,"sma_60":20.85,"sma_120":20.99},{"date":"2025-09-15","open":20.2,"high":20.3,"low":20.2,"close":20.3,"volume":1145,"rsi_14":74.52,"sma_20":21.11,"sma_60":20.86,"sma_120":20.99},{"date":"2025-09-16","open":20.13,"high":20.32,"low":20.13,"close":20.32,"volume":2991,"rsi_14":78.74,"sma_20":21.16,"sma_60":20.88,"sma_120":20.99},{"date":"2025-09-17","open":20.31,"high":20.32,"low":20.1,"close":20.23,"volume":3261,"rsi_14":75.32,"sma_20":21.19,"sma_60":20.89,"sma_120":20.99},{"date":"2025-09-18","open":20.12,"high":20.3,"low":20.12,"close":20.29,"volume":1973,"rsi_14":76.34,"sma_20":21.22,"sma_60":20.91,"sma_120":20.99},{"date":"2025-09-19","open":20.17,"high":20.36,"low":20.13,"close":20.26,"volume":3254,"rsi_14":78.48,"sma_20":21.26,"sma_60":20.93,"sma_120":20.99},{"date":"2025-09-22","open":20.34,"high":20.49,"low":20.28,"close":20.47,"volume":9206,"rsi_14":71.9,"sma_20":21.29,"sma_60":20.94,"sma_120":20.99},{"date":"2025-09-23","open":20.35,"high":20.36,"low":20.2,"close":20.36,"volume":1179,"rsi_14":62.41,"sma_20":21.31,"sma_60":20.96,"sma_120":20.99},{"date":"2025-09-24","open":20.36,"high":20.36,"low":20.36,"close":20.36,"volume":94,"rsi_14":59.23,"sma_20":21.34,"sma_60":20.97,"sma_120":20.99},{"date":"2025-09-25","open":20.28,"high":20.28,"low":20.28,"close":20.28,"volume":164,"rsi_14":45.93,"sma_20":21.36,"sma_60":20.98,"sma_120":20.99},{"date":"2025-09-26","open":20.1,"high":20.21,"low":20.1,"close":20.21,"volume":1953,"rsi_14":44.83,"sma_20":21.38,"sma_60":20.98,"sma_120":20.99},{"date":"2025-09-29","open":20.09,"high":20.39,"low":20.09,"close":20.3,"volume":5578,"rsi_14":48.8,"sma_20":21.4,"sma_60":20.99,"sma_120":21.0},{"date":"2025-09-30","open":20.38,"high":20.38,"low":20.38,"close":20.38,"volume":234,"rsi_14":45.86,"sma_20":21.43,"sma_60":21.01,"sma_120":21.0},{"date":"2025-10-01","open":20.35,"high":20.35,"low":20.33,"close":20.33,"volume":901,"rsi_14":34.97,"sma_20":21.45,"sma_60":21.02,"sma_120":21.0},{"date":"2025-10-02","open":20.2,"high":20.49,"low":20.2,"close":20.49,"volume":1780,"rsi_14":49.09,"sma_20":21.47,"sma_60":21.03,"sma_120":21.0},{"date":"2025-10-03","open":20.49,"high":20.49,"low":20.49,"close":20.49,"volume":64,"rsi_14":43.46,"sma_20":21.47,"sma_60":21.04,"sma_120":21.01},{"date":"2025-10-06","open":20.48,"high":20.48,"low":20.47,"close":20.47,"volume":722,"rsi_14":41.2,"sma_20":21.48,"sma_60":21.06,"sma_120":21.01},{"date":"2025-10-07","open":20.38,"high":20.38,"low":20.28,"close":20.28,"volume":729,"rsi_14":37.66,"sma_20":21.48,"sma_60":21.07,"sma_120":21.02},{"date":"2025-10-08","open":20.38,"high":20.38,"low":20.2,"close":20.21,"volume":5376,"rsi_14":31.27,"sma_20":21.46,"sma_60":21.08,"sma_120":21.02},{"date":"2025-10-09","open":20.2,"high":20.28,"low":20.18,"close":20.24,"volume":2096,"rsi_14":34.32,"sma_20":21.44,"sma_60":21.09,"sma_120":21.03},{"date":"2025-10-10","open":19.94,"high":20.15,"low":19.94,"close":20.15,"volume":545,"rsi_14":34.32,"sma_20":21.42,"sma_60":21.1,"sma_120":21.03},{"date":"2025-10-13","open":20.18,"high":20.18,"low":19.83,"close":20.13,"volume":3701,"rsi_14":37.81,"sma_20":21.4,"sma_60":21.1,"sma_120":21.03},{"date":"2025-10-14","open":20.18,"high":20.42,"low":19.91,"close":20.42,"volume":4516,"rsi_14":52.7,"sma_20":21.39,"sma_60":21.12,"sma_120":21.03},{"date":"2025-10-15","open":20.17,"high":20.23,"low":20.0,"close":20.05,"volume":10939,"rsi_14":42.58,"sma_20":21.36,"sma_60":21.12,"sma_120":21.02},{"date":"2025-10-16","open":19.88,"high":20.11,"low":19.88,"close":20.11,"volume":4792,"rsi_14":46.55,"sma_20":21.34,"sma_60":21.13,"sma_120":21.02},{"date":"2025-10-17","open":19.96,"high":20.21,"low":19.92,"close":20.13,"volume":689,"rsi_14":44.1,"sma_20":21.31,"sma_60":21.13,"sma_120":21.01},{"date":"2025-10-20","open":20.26,"high":20.26,"low":19.84,"close":20.01,"volume":10407,"rsi_14":37.77,"sma_20":21.29,"sma_60":21.14,"sma_120":21.01},{"date":"2025-10-21","open":19.95,"high":20.18,"low":19.95,"close":20.13,"volume":1641,"rsi_14":43.56,"sma_20":21.28,"sma_60":21.14,"sma_120":21.01},{"date":"2025-10-22","open":20.07,"high":20.19,"low":20.0,"close":20.19,"volume":2962,"rsi_14":39.47,"sma_20":21.27,"sma_60":21.15,"sma_120":21.01},{"date":"2025-10-23","open":20.0,"high":20.14,"low":20.0,"close":20.06,"volume":1779,"rsi_14":36.36,"sma_20":21.26,"sma_60":21.16,"sma_120":21.01},{"date":"2025-10-24","open":20.05,"high":20.14,"low":19.98,"close":20.05,"volume":4093,"rsi_14":36.72,"sma_20":21.25,"sma_60":21.17,"sma_120":21.0},{"date":"2025-10-27","open":19.98,"high":20.12,"low":19.96,"close":20.12,"volume":4015,"rsi_14":44.37,"sma_20":21.24,"sma_60":21.18,"sma_120":21.0},{"date":"2025-10-28","open":20.12,"high":20.15,"low":20.0,"close":20.07,"volume":4138,"rsi_14":44.97,"sma_20":21.22,"sma_60":21.18,"sma_120":21.0},{"date":"2025-10-29","open":20.1,"high":20.1,"low":19.92,"close":20.06,"volume":5024,"rsi_14":43.54,"sma_20":21.21,"sma_60":21.19,"sma_120":21.0},{"date":"2025-10-30","open":20.05,"high":20.05,"low":19.98,"close":20.04,"volume":681,"rsi_14":46.04,"sma_20":21.18,"sma_60":21.19,"sma_120":21.0},{"date":"2025-10-31","open":20.0,"high":20.0,"low":19.9,"close":19.98,"volume":1930,"rsi_14":44.44,"sma_20":21.16,"sma_60":21.19,"sma_120":20.99},{"date":"2025-11-03","open":19.92,"high":20.0,"low":19.91,"close":19.99,"volume":2555,"rsi_14":29.82,"sma_20":21.13,"sma_60":21.2,"sma_120":20.99},{"date":"2025-11-04","open":19.8,"high":19.93,"low":19.8,"close":19.93,"volume":4903,"rsi_14":41.98,"sma_20":21.11,"sma_60":21.2,"sma_120":20.99},{"date":"2025-11-05","open":19.9,"high":19.93,"low":19.82,"close":19.93,"volume":937,"rsi_14":37.33,"sma_20":21.1,"sma_60":21.2,"sma_120":20.99},{"date":"2025-11-06","open":19.87,"high":19.97,"low":19.87,"close":19.97,"volume":394,"rsi_14":38.96,"sma_20":21.08,"sma_60":21.2,"sma_120":20.98},{"date":"2025-11-07","open":19.87,"high":19.93,"low":19.8,"close":19.93,"volume":980,"rsi_14":43.48,"sma_20":21.07,"sma_60":21.19,"sma_120":20.98},{"date":"2025-11-10","open":19.8,"high":19.98,"low":19.8,"close":19.98,"volume":823,"rsi_14":37.09,"sma_20":21.06,"sma_60":21.19,"sma_120":20.98},{"date":"2025-11-11","open":19.78,"high":19.98,"low":19.78,"close":19.98,"volume":823,"rsi_14":30.36,"sma_20":21.04,"sma_60":21.2,"sma_120":20.98},{"date":"2025-11-12","open":19.86,"high":19.86,"low":19.76,"close":19.81,"volume":2842,"rsi_14":28.33,"sma_20":21.03,"sma_60":21.19,"sma_120":20.97},{"date":"2025-11-13","open":19.85,"high":19.85,"low":19.63,"close":19.74,"volume":2405,"rsi_14":25.37,"sma_20":21.01,"sma_60":21.19,"sma_120":20.97},{"date":"2025-11-14","open":19.61,"high":19.77,"low":19.52,"close":19.61,"volume":3471,"rsi_14":13.7,"sma_20":20.98,"sma_60":21.19,"sma_120":20.97},{"date":"2025-11-17","open":19.43,"high":19.52,"low":19.4,"close":19.5,"volume":9591,"rsi_14":12.5,"sma_20":20.96,"sma_60":21.18,"sma_120":20.97},{"date":"2025-11-18","open":19.5,"high":19.53,"low":19.13,"close":19.41,"volume":10353,"rsi_14":11.36,"sma_20":20.92,"sma_60":21.17,"sma_120":20.97},{"date":"2025-11-19","open":19.33,"high":19.65,"low":19.33,"close":19.64,"volume":6560,"rsi_14":30.91,"sma_20":20.89,"sma_60":21.16,"sma_120":20.97},{"date":"2025-11-20","open":19.59,"high":19.62,"low":19.5,"close":19.62,"volume":1028,"rsi_14":32.38,"sma_20":20.87,"sma_60":21.16,"sma_120":20.96},{"date":"2025-11-21","open":19.52,"high":19.52,"low":19.39,"close":19.5,"volume":4065,"rsi_14":28.21,"sma_20":20.84,"sma_60":21.15,"sma_120":20.96},{"date":"2025-11-24","open":19.5,"high":19.57,"low":19.45,"close":19.52,"volume":5899,"rsi_14":30.97,"sma_20":20.81,"sma_60":21.15,"sma_120":20.96},{"date":"2025-11-25","open":19.56,"high":19.6,"low":19.45,"close":19.57,"volume":4484,"rsi_14":33.9,"sma_20":20.78,"sma_60":21.14,"sma_120":20.96},{"date":"2025-11-26","open":19.47,"high":19.66,"low":19.43,"close":19.61,"volume":9112,"rsi_14":34.45,"sma_20":20.76,"sma_60":21.14,"sma_120":20.96},{"date":"2025-11-28","open":19.57,"high":19.57,"low":19.56,"close":19.57,"volume":1364,"rsi_14":34.17,"sma_20":20.73,"sma_60":21.13,"sma_120":20.96},{"date":"2025-12-01","open":19.57,"high":19.57,"low":19.37,"close":19.52,"volume":3205,"rsi_14":30.01,"sma_20":20.71,"sma_60":21.11,"sma_120":20.95},{"date":"2025-12-02","open":19.44,"high":19.66,"low":19.44,"close":19.57,"volume":5505,"rsi_14":33.06,"sma_20":20.69,"sma_60":21.1,"sma_120":20.95},{"date":"2025-12-03","open":19.46,"high":19.8,"low":19.46,"close":19.8,"volume":2792,"rsi_14":49.24,"sma_20":20.68,"sma_60":21.09,"sma_120":20.95},{"date":"2025-12-04","open":19.61,"high":19.66,"low":19.61,"close":19.66,"volume":1376,"rsi_14":47.1,"sma_20":20.66,"sma_60":21.08,"sma_120":20.95},{"date":"2025-12-05","open":19.57,"high":19.72,"low":19.44,"close":19.7,"volume":4972,"rsi_14":53.49,"sma_20":20.65,"sma_60":21.06,"sma_120":20.95},{"date":"2025-12-08","open":19.55,"high":19.6,"low":19.44,"close":19.55,"volume":4636,"rsi_14":51.88,"sma_20":20.63,"sma_60":21.04,"sma_120":20.94},{"date":"2025-12-09","open":19.57,"high":19.71,"low":19.57,"close":19.64,"volume":9509,"rsi_14":58.96,"sma_20":20.61,"sma_60":21.03,"sma_120":20.94},{"date":"2025-12-10","open":19.55,"high":19.63,"low":19.53,"close":19.63,"volume":5248,"rsi_14":49.55,"sma_20":20.59,"sma_60":21.01,"sma_120":20.94},{"date":"2025-12-11","open":19.54,"high":19.64,"low":19.52,"close":19.59,"volume":2490,"rsi_14":48.25,"sma_20":20.58,"sma_60":20.99,"sma_120":20.94},{"date":"2025-12-12","open":19.54,"high":19.56,"low":19.43,"close":19.49,"volume":14084,"rsi_14":49.55,"sma_20":20.57,"sma_60":20.97,"sma_120":20.94},{"date":"2025-12-15","open":19.49,"high":19.55,"low":19.49,"close":19.54,"volume":1721,"rsi_14":50.88,"sma_20":20.57,"sma_60":20.95,"sma_120":20.94},{"date":"2025-12-16","open":19.44,"high":19.57,"low":19.33,"close":19.41,"volume":10810,"rsi_14":43.44,"sma_20":20.56,"sma_60":20.94,"sma_120":20.94},{"date":"2025-12-17","open":19.32,"high":19.48,"low":19.05,"close":19.23,"volume":20725,"rsi_14":35.29,"sma_20":20.55,"sma_60":20.92,"sma_120":20.94},{"date":"2025-12-18","open":19.16,"high":19.36,"low":19.16,"close":19.26,"volume":12314,"rsi_14":38.06,"sma_20":20.53,"sma_60":20.9,"sma_120":20.93},{"date":"2025-12-19","open":19.37,"high":19.47,"low":19.27,"close":19.45,"volume":10737,"rsi_14":35.92,"sma_20":20.51,"sma_60":20.88,"sma_120":20.93},{"date":"2025-12-22","open":19.48,"high":19.49,"low":19.17,"close":19.37,"volume":15711,"rsi_14":31.5,"sma_20":20.48,"sma_60":20.86,"sma_120":20.92},{"date":"2025-12-23","open":19.22,"high":19.32,"low":19.13,"close":19.26,"volume":7607,"rsi_14":16.54,"sma_20":20.45,"sma_60":20.83,"sma_120":20.91},{"date":"2025-12-24","open":19.26,"high":19.37,"low":19.26,"close":19.31,"volume":2968,"rsi_14":21.77,"sma_20":20.42,"sma_60":20.81,"sma_120":20.91},{"date":"2025-12-26","open":19.28,"high":19.41,"low":19.22,"close":19.22,"volume":4271,"rsi_14":17.83,"sma_20":20.39,"sma_60":20.78,"sma_120":20.9},{"date":"2025-12-29","open":19.23,"high":19.23,"low":19.04,"close":19.04,"volume":8185,"rsi_14":17.56,"sma_20":20.34,"sma_60":20.75,"sma_120":20.89},{"date":"2025-12-30","open":19.04,"high":19.23,"low":18.98,"close":19.14,"volume":28215,"rsi_14":17.56,"sma_20":20.31,"sma_60":20.72,"sma_120":20.88},{"date":"2025-12-31","open":19.21,"high":19.21,"low":19.07,"close":19.13,"volume":14308,"rsi_14":17.56,"sma_20":20.27,"sma_60":20.7,"sma_120":20.88},{"date":"2026-01-02","open":19.13,"high":19.29,"low":19.13,"close":19.23,"volume":1866,"rsi_14":24.54,"sma_20":20.22,"sma_60":20.67,"sma_120":20.87},{"date":"2026-01-05","open":19.24,"high":19.36,"low":19.16,"close":19.35,"volume":3199,"rsi_14":33.09,"sma_20":20.19,"sma_60":20.65,"sma_120":20.86},{"date":"2026-01-06","open":19.34,"high":19.4,"low":19.33,"close":19.4,"volume":4341,"rsi_14":32.85,"sma_20":20.16,"sma_60":20.63,"sma_120":20.86},{"date":"2026-01-07","open":19.4,"high":19.42,"low":19.35,"close":19.37,"volume":2673,"rsi_14":35.55,"sma_20":20.13,"sma_60":20.61,"sma_120":20.85},{"date":"2026-01-08","open":19.46,"high":19.46,"low":19.35,"close":19.41,"volume":15160,"rsi_14":43.81,"sma_20":20.1,"sma_60":20.59,"sma_120":20.85},{"date":"2026-01-09","open":19.45,"high":19.87,"low":19.45,"close":19.75,"volume":9060,"rsi_14":56.06,"sma_20":20.09,"sma_60":20.58,"sma_120":20.85},{"date":"2026-01-12","open":19.6,"high":19.83,"low":19.48,"close":19.72,"volume":10796,"rsi_14":60.44,"sma_20":20.08,"sma_60":20.56,"sma_120":20.84},{"date":"2026-01-13","open":19.79,"high":20.48,"low":19.79,"close":20.0,"volume":7722,"rsi_14":70.97,"sma_20":20.09,"sma_60":20.56,"sma_120":20.84},{"date":"2026-01-14","open":19.8,"high":19.94,"low":19.8,"close":19.94,"volume":4962,"rsi_14":73.82,"sma_20":20.1,"sma_60":20.55,"sma_120":20.84},{"date":"2026-01-15","open":19.92,"high":19.99,"low":19.75,"close":19.87,"volume":3284,"rsi_14":69.08,"sma_20":20.1,"sma_60":20.54,"sma_120":20.84},{"date":"2026-01-16","open":19.89,"high":19.93,"low":19.85,"close":19.88,"volume":3193,"rsi_14":73.61,"sma_20":20.12,"sma_60":20.53,"sma_120":20.84},{"date":"2026-01-20","open":19.87,"high":19.87,"low":19.5,"close":19.76,"volume":8676,"rsi_14":76.73,"sma_20":20.13,"sma_60":20.52,"sma_120":20.84},{"date":"2026-01-21","open":19.61,"high":19.82,"low":19.53,"close":19.79,"volume":1301,"rsi_14":75.47,"sma_20":20.15,"sma_60":20.51,"sma_120":20.83},{"date":"2026-01-22","open":19.76,"high":19.76,"low":19.61,"close":19.74,"volume":1670,"rsi_14":73.37,"sma_20":20.17,"sma_60":20.5,"sma_120":20.83},{"date":"2026-01-23","open":19.99,"high":19.99,"low":19.89,"close":19.94,"volume":4690,"rsi_14":75.3,"sma_20":20.2,"sma_60":20.49,"sma_120":20.83},{"date":"2026-01-26","open":19.84,"high":19.95,"low":19.72,"close":19.95,"volume":1239,"rsi_14":73.17,"sma_20":20.24,"sma_60":20.48,"sma_120":20.83},{"date":"2026-01-27","open":19.92,"high":19.99,"low":19.68,"close":19.92,"volume":11743,"rsi_14":70.07,"sma_20":20.27,"sma_60":20.47,"sma_120":20.83},{"date":"2026-01-28","open":19.78,"high":20.07,"low":19.73,"close":19.98,"volume":8573,"rsi_14":72.86,"sma_20":20.32,"sma_60":20.46,"sma_120":20.83},{"date":"2026-01-29","open":19.98,"high":19.98,"low":19.96,"close":19.98,"volume":1394,"rsi_14":72.05,"sma_20":20.36,"sma_60":20.46,"sma_120":20.83},{"date":"2026-01-30","open":20.02,"high":20.02,"low":19.98,"close":19.98,"volume":5222,"rsi_14":62.34,"sma_20":20.41,"sma_60":20.45,"sma_120":20.83},{"date":"2026-02-02","open":20.03,"high":20.22,"low":20.03,"close":20.1,"volume":2515,"rsi_14":67.93,"sma_20":20.45,"sma_60":20.45,"sma_120":20.82},{"date":"2026-02-03","open":20.22,"high":20.22,"low":20.04,"close":20.11,"volume":3292,"rsi_14":56.81,"sma_20":20.49,"sma_60":20.45,"sma_120":20.82},{"date":"2026-02-04","open":20.04,"high":20.17,"low":19.63,"close":20.17,"volume":2538,"rsi_14":64.24,"sma_20":20.53,"sma_60":20.45,"sma_120":20.82},{"date":"2026-02-05","open":19.91,"high":20.1,"low":19.78,"close":20.1,"volume":1460,"rsi_14":65.05,"sma_20":20.57,"sma_60":20.44,"sma_120":20.82},{"date":"2026-02-06","open":20.03,"high":20.03,"low":19.84,"close":19.87,"volume":4231,"rsi_14":49.51,"sma_20":20.59,"sma_60":20.44,"sma_120":20.81},{"date":"2026-02-09","open":19.82,"high":20.01,"low":19.82,"close":19.88,"volume":2990,"rsi_14":56.63,"sma_20":20.6,"sma_60":20.43,"sma_120":20.81},{"date":"2026-02-10","open":19.84,"high":19.93,"low":19.83,"close":19.83,"volume":1230,"rsi_14":52.27,"sma_20":20.6,"sma_60":20.42,"sma_120":20.81},{"date":"2026-02-11","open":19.95,"high":19.96,"low":19.95,"close":19.96,"volume":2215,"rsi_14":61.17,"sma_20":20.6,"sma_60":20.42,"sma_120":20.81},{"date":"2026-02-12","open":19.86,"high":20.06,"low":19.82,"close":20.06,"volume":6743,"rsi_14":56.28,"sma_20":20.61,"sma_60":20.42,"sma_120":20.81},{"date":"2026-02-13","open":19.91,"high":20.06,"low":19.76,"close":20.01,"volume":1828,"rsi_14":53.16,"sma_20":20.62,"sma_60":20.43,"sma_120":20.8},{"date":"2026-02-17","open":20.08,"high":20.11,"low":19.89,"close":20.11,"volume":3873,"rsi_14":59.9,"sma_20":20.63,"sma_60":20.43,"sma_120":20.8},{"date":"2026-02-18","open":20.13,"high":20.23,"low":20.13,"close":20.23,"volume":5391,"rsi_14":62.15,"sma_20":20.65,"sma_60":20.44,"sma_120":20.8},{"date":"2026-02-19","open":20.64,"high":20.64,"low":19.98,"close":20.14,"volume":3706,"rsi_14":56.84,"sma_20":20.67,"sma_60":20.44,"sma_120":20.8},{"date":"2026-02-20","open":20.16,"high":20.18,"low":19.94,"close":20.1,"volume":7305,"rsi_14":54.96,"sma_20":20.69,"sma_60":20.45,"sma_120":20.8},{"date":"2026-02-23","open":19.91,"high":20.04,"low":19.82,"close":19.9,"volume":7892,"rsi_14":41.92,"sma_20":20.69,"sma_60":20.45,"sma_120":20.8},{"date":"2026-02-24","open":19.92,"high":19.92,"low":19.86,"close":19.92,"volume":1750,"rsi_14":42.37,"sma_20":20.68,"sma_60":20.45,"sma_120":20.8},{"date":"2026-02-25","open":19.92,"high":20.1,"low":19.84,"close":19.95,"volume":5606,"rsi_14":41.47,"sma_20":20.69,"sma_60":20.45,"sma_120":20.79},{"date":"2026-02-26","open":20.06,"high":20.06,"low":19.82,"close":19.96,"volume":1798,"rsi_14":44.31,"sma_20":20.69,"sma_60":20.45,"sma_120":20.79},{"date":"2026-02-27","open":20.15,"high":20.15,"low":19.87,"close":20.02,"volume":1955,"rsi_14":57.62,"sma_20":20.69,"sma_60":20.45,"sma_120":20.78},{"date":"2026-03-02","open":19.88,"high":20.03,"low":19.88,"close":19.96,"volume":1329,"rsi_14":54.09,"sma_20":20.69,"sma_60":20.45,"sma_120":20.78},{"date":"2026-03-03","open":20.31,"high":20.31,"low":19.76,"close":20.03,"volume":2344,"rsi_14":59.37,"sma_20":20.68,"sma_60":20.45,"sma_120":20.77},{"date":"2026-03-04","open":19.78,"high":20.29,"low":19.78,"close":20.22,"volume":1228,"rsi_14":61.44,"sma_20":20.69,"sma_60":20.46,"sma_120":20.77},{"date":"2026-03-05","open":20.22,"high":20.22,"low":20.22,"close":20.22,"volume":4,"rsi_14":58.06,"sma_20":20.69,"sma_60":20.46,"sma_120":20.76},{"date":"2026-03-06","open":19.72,"high":19.93,"low":19.72,"close":19.89,"volume":1346,"rsi_14":45.32,"sma_20":20.68,"sma_60":20.46,"sma_120":20.75},{"date":"2026-03-09","open":20.01,"high":20.01,"low":19.71,"close":19.98,"volume":14091,"rsi_14":45.32,"sma_20":20.69,"sma_60":20.46,"sma_120":20.74},{"date":"2026-03-10","open":19.99,"high":19.99,"low":19.84,"close":19.97,"volume":2125,"rsi_14":39.37,"sma_20":20.69,"sma_60":20.46,"sma_120":20.73},{"date":"2026-03-11","open":19.84,"high":19.91,"low":19.74,"close":19.84,"volume":4708,"rsi_14":38.17,"sma_20":20.69,"sma_60":20.46,"sma_120":20.73},{"date":"2026-03-13","open":19.98,"high":19.98,"low":19.98,"close":19.98,"volume":532,"rsi_14":45.77,"sma_20":20.69,"sma_60":20.46,"sma_120":20.72},{"date":"2026-03-16","open":19.93,"high":19.93,"low":19.78,"close":19.92,"volume":805,"rsi_14":50.78,"sma_20":20.69,"sma_60":20.46,"sma_120":20.71},{"date":"2026-03-17","open":20.99,"high":20.99,"low":20.99,"close":20.99,"volume":500,"rsi_14":73.42,"sma_20":20.74,"sma_60":20.49,"sma_120":20.71},{"date":"2026-03-18","open":20.2,"high":20.2,"low":19.89,"close":19.89,"volume":3263,"rsi_14":48.99,"sma_20":20.73,"sma_60":20.49,"sma_120":20.7},{"date":"2026-03-19","open":19.85,"high":19.89,"low":19.79,"close":19.87,"volume":2010,"rsi_14":48.56,"sma_20":20.71,"sma_60":20.5,"sma_120":20.7},{"date":"2026-03-20","open":19.82,"high":19.91,"low":19.77,"close":19.77,"volume":2677,"rsi_14":42.34,"sma_20":20.67,"sma_60":20.5,"sma_120":20.69},{"date":"2026-03-23","open":20.16,"high":20.16,"low":20.16,"close":20.16,"volume":1176,"rsi_14":48.45,"sma_20":20.66,"sma_60":20.5,"sma_120":20.68},{"date":"2026-03-24","open":19.78,"high":19.78,"low":19.78,"close":19.78,"volume":424,"rsi_14":43.46,"sma_20":20.64,"sma_60":20.51,"sma_120":20.67},{"date":"2026-03-25","open":19.92,"high":19.97,"low":19.92,"close":19.97,"volume":1094,"rsi_14":43.46,"sma_20":20.62,"sma_60":20.51,"sma_120":20.66},{"date":"2026-03-26","open":19.97,"high":19.97,"low":19.97,"close":19.97,"volume":98,"rsi_14":43.46,"sma_20":20.61,"sma_60":20.52,"sma_120":20.65},{"date":"2026-03-27","open":19.97,"high":19.97,"low":19.97,"close":19.97,"volume":89,"rsi_14":47.12,"sma_20":20.59,"sma_60":20.53,"sma_120":20.64},{"date":"2026-03-30","open":20.16,"high":20.16,"low":19.74,"close":19.96,"volume":1738,"rsi_14":45.7,"sma_20":20.57,"sma_60":20.54,"sma_120":20.63},{"date":"2026-03-31","open":19.77,"high":20.22,"low":19.74,"close":19.9,"volume":1953,"rsi_14":45.04,"sma_20":20.55,"sma_60":20.55,"sma_120":20.62},{"date":"2026-04-01","open":20.15,"high":20.15,"low":19.73,"close":19.98,"volume":734,"rsi_14":47.79,"sma_20":20.53,"sma_60":20.56,"sma_120":20.61},{"date":"2026-04-02","open":19.72,"high":19.96,"low":19.3,"close":19.78,"volume":4428,"rsi_14":43.48,"sma_20":20.49,"sma_60":20.56,"sma_120":20.6},{"date":"2026-04-06","open":19.78,"high":19.81,"low":19.5,"close":19.81,"volume":4814,"rsi_14":44.63,"sma_20":20.45,"sma_60":20.56,"sma_120":20.59},{"date":"2026-04-07","open":19.49,"high":19.68,"low":19.44,"close":19.68,"volume":2147,"rsi_14":23.08,"sma_20":20.43,"sma_60":20.56,"sma_120":20.59},{"date":"2026-04-08","open":19.67,"high":19.67,"low":19.59,"close":19.59,"volume":1165,"rsi_14":34.78,"sma_20":20.39,"sma_60":20.56,"sma_120":20.58},{"date":"2026-04-09","open":19.57,"high":19.66,"low":19.52,"close":19.66,"volume":3097,"rsi_14":37.26,"sma_20":20.36,"sma_60":20.55,"sma_120":20.56},{"date":"2026-04-10","open":19.6,"high":19.66,"low":19.52,"close":19.66,"volume":2901,"rsi_14":46.75,"sma_20":20.33,"sma_60":20.54,"sma_120":20.55},{"date":"2026-04-13","open":19.65,"high":19.65,"low":19.59,"close":19.59,"volume":1283,"rsi_14":28.68,"sma_20":20.3,"sma_60":20.53,"sma_120":20.54},{"date":"2026-04-14","open":19.64,"high":19.64,"low":19.64,"close":19.64,"volume":441,"rsi_14":43.14,"sma_20":20.27,"sma_60":20.52,"sma_120":20.53},{"date":"2026-04-15","open":19.52,"high":19.92,"low":19.52,"close":19.85,"volume":2036,"rsi_14":44.06,"sma_20":20.19,"sma_60":20.51,"sma_120":20.53},{"date":"2026-04-16","open":19.86,"high":19.86,"low":19.86,"close":19.86,"volume":1772,"rsi_14":44.23,"sma_20":20.17,"sma_60":20.51,"sma_120":20.52},{"date":"2026-04-17","open":19.86,"high":19.93,"low":19.48,"close":19.8,"volume":4186,"rsi_14":41.82,"sma_20":20.15,"sma_60":20.5,"sma_120":20.51},{"date":"2026-04-20","open":19.81,"high":19.82,"low":19.54,"close":19.82,"volume":2936,"rsi_14":43.24,"sma_20":20.15,"sma_60":20.5,"sma_120":20.5},{"date":"2026-04-21","open":19.62,"high":19.95,"low":19.61,"close":19.95,"volume":1463,"rsi_14":52.54,"sma_20":20.14,"sma_60":20.5,"sma_120":20.5},{"date":"2026-04-22","open":19.72,"high":19.79,"low":19.56,"close":19.65,"volume":5700,"rsi_14":37.86,"sma_20":20.14,"sma_60":20.49,"sma_120":20.49},{"date":"2026-04-23","open":19.57,"high":19.76,"low":19.57,"close":19.76,"volume":624,"rsi_14":49.23,"sma_20":20.13,"sma_60":20.48,"sma_120":20.48},{"date":"2026-04-24","open":19.77,"high":19.77,"low":19.77,"close":19.77,"volume":662,"rsi_14":48.64,"sma_20":20.12,"sma_60":20.47,"sma_120":20.47},{"date":"2026-04-27","open":19.64,"high":19.68,"low":19.59,"close":19.59,"volume":3415,"rsi_14":46.64,"sma_20":20.1,"sma_60":20.46,"sma_120":20.46},{"date":"2026-04-28","open":19.57,"high":19.57,"low":19.56,"close":19.56,"volume":1195,"rsi_14":48.83,"sma_20":20.08,"sma_60":20.44,"sma_120":20.45},{"date":"2026-04-29","open":19.49,"high":19.56,"low":19.49,"close":19.56,"volume":1655,"rsi_14":45.87,"sma_20":20.06,"sma_60":20.43,"sma_120":20.44},{"date":"2026-04-30","open":19.59,"high":19.59,"low":19.59,"close":19.59,"volume":482,"rsi_14":47.18,"sma_20":20.04,"sma_60":20.42,"sma_120":20.43},{"date":"2026-05-01","open":19.62,"high":19.62,"low":19.5,"close":19.6,"volume":3348,"rsi_14":50.42,"sma_20":20.03,"sma_60":20.4,"sma_120":20.43},{"date":"2026-05-04","open":19.5,"high":19.52,"low":19.5,"close":19.52,"volume":4352,"rsi_14":45.04,"sma_20":20.02,"sma_60":20.39,"sma_120":20.42},{"date":"2026-05-05","open":19.53,"high":19.67,"low":19.47,"close":19.61,"volume":47123,"rsi_14":38.6,"sma_20":20.01,"sma_60":20.37,"sma_120":20.41},{"date":"2026-05-06","open":19.77,"high":19.77,"low":19.58,"close":19.64,"volume":4102,"rsi_14":40.09,"sma_20":20.02,"sma_60":20.36,"sma_120":20.4},{"date":"2026-05-07","open":19.49,"high":19.63,"low":19.49,"close":19.54,"volume":4534,"rsi_14":38.7,"sma_20":20.01,"sma_60":20.35,"sma_120":20.39},{"date":"2026-05-08","open":19.55,"high":19.87,"low":19.55,"close":19.87,"volume":2979,"rsi_14":51.71,"sma_20":20.02,"sma_60":20.35,"sma_120":20.39},{"date":"2026-05-11","open":19.54,"high":19.89,"low":19.54,"close":19.75,"volume":2114,"rsi_14":42.71,"sma_20":20.03,"sma_60":20.34,"sma_120":20.38},{"date":"2026-05-12","open":19.75,"high":19.75,"low":19.54,"close":19.72,"volume":1585,"rsi_14":53.02,"sma_20":20.03,"sma_60":20.33,"sma_120":20.38},{"date":"2026-05-13","open":19.54,"high":19.71,"low":19.54,"close":19.71,"volume":1377,"rsi_14":47.64,"sma_20":20.02,"sma_60":20.32,"sma_120":20.37},{"date":"2026-05-14","open":19.65,"high":19.7,"low":19.54,"close":19.67,"volume":2240,"rsi_14":45.16,"sma_20":20.01,"sma_60":20.3,"sma_120":20.37},{"date":"2026-05-15","open":19.57,"high":19.57,"low":19.41,"close":19.49,"volume":7258,"rsi_14":45.37,"sma_20":20.0,"sma_60":20.29,"sma_120":20.36},{"date":"2026-05-18","open":19.51,"high":19.61,"low":19.47,"close":19.61,"volume":869,"rsi_14":52.14,"sma_20":19.99,"sma_60":20.27,"sma_120":20.36},{"date":"2026-05-19","open":19.64,"high":19.64,"low":19.64,"close":19.64,"volume":618,"rsi_14":53.31,"sma_20":19.97,"sma_60":20.26,"sma_120":20.35},{"date":"2026-05-20","open":19.51,"high":19.57,"low":19.45,"close":19.57,"volume":8247,"rsi_14":49.19,"sma_20":19.97,"sma_60":20.25,"sma_120":20.35},{"date":"2026-05-21","open":19.58,"high":19.58,"low":19.58,"close":19.58,"volume":590,"rsi_14":49.19,"sma_20":19.96,"sma_60":20.24,"sma_120":20.34},{"date":"2026-05-22","open":19.48,"high":19.48,"low":19.48,"close":19.48,"volume":481,"rsi_14":48.41,"sma_20":19.94,"sma_60":20.22,"sma_120":20.34},{"date":"2026-05-26","open":19.56,"high":19.56,"low":19.52,"close":19.55,"volume":768,"rsi_14":47.58,"sma_20":19.94,"sma_60":20.21,"sma_120":20.33},{"date":"2026-05-27","open":19.54,"high":19.54,"low":19.54,"close":19.54,"volume":177,"rsi_14":45.9,"sma_20":19.94,"sma_60":20.2,"sma_120":20.32},{"date":"2026-05-28","open":19.45,"high":19.57,"low":19.33,"close":19.43,"volume":7750,"rsi_14":45.53,"sma_20":19.94,"sma_60":20.18,"sma_120":20.32},{"date":"2026-05-29","open":19.48,"high":19.49,"low":19.48,"close":19.49,"volume":2067,"rsi_14":30.19,"sma_20":19.93,"sma_60":20.17,"sma_120":20.31},{"date":"2026-06-01","open":19.49,"high":19.49,"low":19.49,"close":19.49,"volume":150,"rsi_14":34.51,"sma_20":19.92,"sma_60":20.15,"sma_120":20.3},{"date":"2026-06-02","open":19.38,"high":19.42,"low":19.33,"close":19.38,"volume":6918,"rsi_14":31.51,"sma_20":19.92,"sma_60":20.13,"sma_120":20.29},{"date":"2026-06-03","open":19.32,"high":19.65,"low":19.32,"close":19.52,"volume":3125,"rsi_14":40.95,"sma_20":19.91,"sma_60":20.12,"sma_120":20.29},{"date":"2026-06-04","open":19.32,"high":19.54,"low":19.32,"close":19.54,"volume":6769,"rsi_14":43.68,"sma_20":19.91,"sma_60":20.1,"sma_120":20.28},{"date":"2026-06-05","open":19.5,"high":19.62,"low":19.49,"close":19.54,"volume":3023,"rsi_14":52.95,"sma_20":19.91,"sma_60":20.09,"sma_120":20.28},{"date":"2026-06-08","open":19.65,"high":19.65,"low":19.46,"close":19.46,"volume":910,"rsi_14":40.73,"sma_20":19.89,"sma_60":20.08,"sma_120":20.27},{"date":"2026-06-09","open":19.35,"high":19.49,"low":19.33,"close":19.49,"volume":1259,"rsi_14":40.77,"sma_20":19.87,"sma_60":20.07,"sma_120":20.26},{"date":"2026-06-10","open":19.52,"high":19.6,"low":19.33,"close":19.59,"volume":40963,"rsi_14":51.19,"sma_20":19.87,"sma_60":20.06,"sma_120":20.26},{"date":"2026-06-11","open":19.59,"high":19.59,"low":19.59,"close":19.59,"volume":241,"rsi_14":50.6,"sma_20":19.86,"sma_60":20.03,"sma_120":20.26},{"date":"2026-06-12","open":19.61,"high":19.61,"low":19.52,"close":19.59,"volume":630,"rsi_14":57.53,"sma_20":19.86,"sma_60":20.02,"sma_120":20.25},{"date":"2026-06-15","open":19.56,"high":19.59,"low":19.4,"close":19.58,"volume":5844,"rsi_14":52.24,"sma_20":19.86,"sma_60":20.0,"sma_120":20.25},{"date":"2026-06-16","open":19.65,"high":19.65,"low":19.46,"close":19.59,"volume":3985,"rsi_14":53.73,"sma_20":19.86,"sma_60":20.0,"sma_120":20.25},{"date":"2026-06-17","open":19.47,"high":19.59,"low":19.47,"close":19.47,"volume":4620,"rsi_14":52.94,"sma_20":19.85,"sma_60":19.99,"sma_120":20.25},{"date":"2026-06-18","open":19.6,"high":19.6,"low":19.55,"close":19.55,"volume":810,"rsi_14":34.29,"sma_20":19.84,"sma_60":19.98,"sma_120":20.24},{"date":"2026-06-22","open":19.48,"high":19.77,"low":19.45,"close":19.77,"volume":19308,"rsi_14":47.96,"sma_20":19.83,"sma_60":19.97,"sma_120":20.24},{"date":"2026-06-23","open":19.74,"high":19.88,"low":19.72,"close":19.88,"volume":2295,"rsi_14":57.73,"sma_20":19.83,"sma_60":19.96,"sma_120":20.24},{"date":"2026-06-24","open":19.79,"high":19.79,"low":19.5,"close":19.78,"volume":1474,"rsi_14":46.7,"sma_20":19.83,"sma_60":19.96,"sma_120":20.24},{"date":"2026-06-25","open":19.55,"high":19.69,"low":19.5,"close":19.61,"volume":2579,"rsi_14":39.26,"sma_20":19.81,"sma_60":19.94,"sma_120":20.24},{"date":"2026-06-26","open":19.73,"high":19.73,"low":19.73,"close":19.73,"volume":866,"rsi_14":44.74,"sma_20":19.81,"sma_60":19.94,"sma_120":20.24},{"date":"2026-06-29","open":19.63,"high":19.74,"low":19.6,"close":19.74,"volume":2808,"rsi_14":48.02,"sma_20":19.81,"sma_60":19.93,"sma_120":20.24},{"date":"2026-06-30","open":19.77,"high":19.79,"low":19.7,"close":19.79,"volume":3515,"rsi_14":48.83,"sma_20":19.81,"sma_60":19.92,"sma_120":20.24},{"date":"2026-07-01","open":19.73,"high":19.75,"low":19.73,"close":19.75,"volume":2933,"rsi_14":43.03,"sma_20":19.81,"sma_60":19.91,"sma_120":20.24},{"date":"2026-07-02","open":19.6,"high":19.71,"low":19.6,"close":19.71,"volume":1665,"rsi_14":41.83,"sma_20":19.8,"sma_60":19.91,"sma_120":20.23},{"date":"2026-07-06","open":19.55,"high":19.66,"low":19.55,"close":19.66,"volume":1401,"rsi_14":40.08,"sma_20":19.79,"sma_60":19.91,"sma_120":20.23},{"date":"2026-07-07","open":19.61,"high":19.65,"low":19.61,"close":19.65,"volume":680,"rsi_14":40.08,"sma_20":19.78,"sma_60":19.9,"sma_120":20.22},{"date":"2026-07-08","open":19.65,"high":19.81,"low":19.65,"close":19.81,"volume":6307,"rsi_14":46.23,"sma_20":19.78,"sma_60":19.9,"sma_120":20.22},{"date":"2026-07-09","open":19.55,"high":19.9,"low":19.55,"close":19.85,"volume":3947,"rsi_14":51.81,"sma_20":19.78,"sma_60":19.9,"sma_120":20.21},{"date":"2026-07-10","open":19.74,"high":19.95,"low":19.74,"close":19.84,"volume":7689,"rsi_14":63.0,"sma_20":19.78,"sma_60":19.89,"sma_120":20.21},{"date":"2026-07-13","open":19.75,"high":19.94,"low":19.72,"close":19.89,"volume":2264,"rsi_14":56.02,"sma_20":19.78,"sma_60":19.89,"sma_120":20.2},{"date":"2026-07-14","open":19.68,"high":19.83,"low":19.61,"close":19.77,"volume":10091,"rsi_14":44.33,"sma_20":19.77,"sma_60":19.88,"sma_120":20.19},{"date":"2026-07-15","open":19.79,"high":19.91,"low":19.79,"close":19.9,"volume":4541,"rsi_14":56.0,"sma_20":19.77,"sma_60":19.88,"sma_120":20.19},{"date":"2026-07-16","open":19.71,"high":19.81,"low":19.71,"close":19.81,"volume":1048,"rsi_14":60.87,"sma_20":19.76,"sma_60":19.87,"sma_120":20.19},{"date":"2026-07-17","open":19.72,"high":19.82,"low":19.72,"close":19.76,"volume":2674,"rsi_14":51.76,"sma_20":19.76,"sma_60":19.86,"sma_120":20.18},{"date":"2026-07-20","open":19.8,"high":19.82,"low":19.76,"close":19.79,"volume":1208,"rsi_14":52.87,"sma_20":19.77,"sma_60":19.86,"sma_120":20.17},{"date":"2026-07-21","open":19.73,"high":19.81,"low":19.73,"close":19.8,"volume":977,"rsi_14":50.6,"sma_20":19.78,"sma_60":19.85,"sma_120":20.17},{"date":"2026-07-22","open":19.71,"high":19.89,"low":19.71,"close":19.8,"volume":1708,"rsi_14":53.16,"sma_20":19.77,"sma_60":19.85,"sma_120":20.16},{"date":"2026-07-23","open":19.83,"high":19.83,"low":19.75,"close":19.75,"volume":2920,"rsi_14":52.17,"sma_20":19.77,"sma_60":19.85,"sma_120":20.15},{"date":"2026-07-24","open":19.88,"high":19.88,"low":19.75,"close":19.75,"volume":1739,"rsi_14":56.0,"sma_20":19.78,"sma_60":19.84,"sma_120":20.14},{"date":"2026-07-27","open":19.72,"high":20.09,"low":19.68,"close":19.68,"volume":1590,"rsi_14":51.85,"sma_20":19.78,"sma_60":19.84,"sma_120":20.14},{"date":"2026-07-28","open":19.65,"high":19.68,"low":19.58,"close":19.68,"volume":3070,"rsi_14":40.0,"sma_20":19.77,"sma_60":19.84,"sma_120":20.13},{"date":"2026-07-29","open":19.52,"high":19.61,"low":19.4,"close":19.61,"volume":2733,"rsi_14":32.35,"sma_20":19.76,"sma_60":19.83,"sma_120":20.12},{"date":"2026-07-30","open":19.65,"high":19.71,"low":19.57,"close":19.71,"volume":1107,"rsi_14":41.56,"sma_20":19.76,"sma_60":19.83,"sma_120":20.11},{"date":"2026-07-31","open":19.55,"high":19.59,"low":19.48,"close":19.59,"volume":2277,"rsi_14":32.23,"sma_20":19.76,"sma_60":19.82,"sma_120":20.1},{"date":"2026-08-03","open":19.63,"high":19.63,"low":19.38,"close":19.53,"volume":1955,"rsi_14":34.62,"sma_20":19.75,"sma_60":19.82,"sma_120":20.09},{"date":"2026-08-04","open":19.4,"high":19.57,"low":19.4,"close":19.57,"volume":761,"rsi_14":25.55,"sma_20":19.74,"sma_60":19.81,"sma_120":20.08},{"date":"2026-08-05","open":19.57,"high":19.57,"low":19.57,"close":19.57,"volume":124,"rsi_14":29.41,"sma_20":19.73,"sma_60":19.8,"sma_120":20.07},{"date":"2026-08-06","open":19.51,"high":19.51,"low":19.51,"close":19.51,"volume":350,"rsi_14":29.17,"sma_20":19.72,"sma_60":19.79,"sma_120":20.07},{"date":"2026-08-07","open":19.43,"high":19.56,"low":19.43,"close":19.56,"volume":3128,"rsi_14":31.45,"sma_20":19.7,"sma_60":19.78,"sma_120":20.06},{"date":"2026-08-10","open":19.42,"high":19.55,"low":19.42,"close":19.55,"volume":1446,"rsi_14":29.84,"sma_20":19.68,"sma_60":19.77,"sma_120":20.05},{"date":"2026-08-11","open":19.55,"high":19.55,"low":19.55,"close":19.55,"volume":211,"rsi_14":29.84,"sma_20":19.67,"sma_60":19.77,"sma_120":20.04},{"date":"2026-08-12","open":19.45,"high":19.48,"low":19.4,"close":19.48,"volume":3905,"rsi_14":28.91,"sma_20":19.65,"sma_60":19.76,"sma_120":20.02},{"date":"2026-08-13","open":19.4,"high":19.44,"low":19.39,"close":19.44,"volume":1969,"rsi_14":27.37,"sma_20":19.63,"sma_60":19.75,"sma_120":20.01},{"date":"2026-08-14","open":19.44,"high":19.45,"low":19.4,"close":19.4,"volume":1424,"rsi_14":28.46,"sma_20":19.62,"sma_60":19.74,"sma_120":20.0},{"date":"2026-08-17","open":19.32,"high":19.41,"low":19.31,"close":19.41,"volume":3118,"rsi_14":29.04,"sma_20":19.6,"sma_60":19.74,"sma_120":19.99},{"date":"2026-08-18","open":19.27,"high":19.34,"low":19.27,"close":19.33,"volume":749,"rsi_14":28.81,"sma_20":19.57,"sma_60":19.73,"sma_120":19.98},{"date":"2026-08-19","open":19.31,"high":19.31,"low":19.2,"close":19.28,"volume":2081,"rsi_14":14.79,"sma_20":19.55,"sma_60":19.72,"sma_120":19.97},{"date":"2026-08-20","open":19.36,"high":19.36,"low":19.36,"close":19.36,"volume":427,"rsi_14":29.1,"sma_20":19.53,"sma_60":19.71,"sma_120":19.96},{"date":"2026-08-21","open":19.18,"high":19.53,"low":19.13,"close":19.53,"volume":1295,"rsi_14":50.0,"sma_20":19.52,"sma_60":19.7,"sma_120":19.95},{"date":"2026-08-24","open":19.4,"high":19.4,"low":18.95,"close":19.14,"volume":5860,"rsi_14":29.6,"sma_20":19.49,"sma_60":19.69,"sma_120":19.94},{"date":"2026-08-25","open":19.15,"high":19.15,"low":18.87,"close":19.05,"volume":5108,"rsi_14":27.12,"sma_20":19.46,"sma_60":19.68,"sma_120":19.92},{"date":"2026-08-26","open":19.1,"high":19.24,"low":19.1,"close":19.24,"volume":749,"rsi_14":39.29,"sma_20":19.44,"sma_60":19.67,"sma_120":19.91},{"date":"2026-08-27","open":19.1,"high":19.18,"low":19.1,"close":19.18,"volume":619,"rsi_14":35.05,"sma_20":19.41,"sma_60":19.66,"sma_120":19.9},{"date":"2026-08-28","open":19.18,"high":19.18,"low":19.18,"close":19.18,"volume":14,"rsi_14":35.32,"sma_20":19.39,"sma_60":19.65,"sma_120":19.88},{"date":"2026-08-31","open":19.15,"high":19.15,"low":18.85,"close":18.92,"volume":2957,"rsi_14":29.28,"sma_20":19.36,"sma_60":19.63,"sma_120":19.87},{"date":"2026-09-01","open":18.9,"high":18.93,"low":18.9,"close":18.93,"volume":2744,"rsi_14":31.17,"sma_20":19.33,"sma_60":19.62,"sma_120":19.86},{"date":"2026-09-02","open":18.93,"high":18.93,"low":18.9,"close":18.9,"volume":2315,"rsi_14":31.3,"sma_20":19.3,"sma_60":19.6,"sma_120":19.84},{"date":"2026-09-03","open":19.02,"high":19.02,"low":18.97,"close":19.0,"volume":1005,"rsi_14":36.76,"sma_20":19.27,"sma_60":19.59,"sma_120":19.83},{"date":"2026-09-04","open":19.0,"high":19.1,"low":18.87,"close":19.05,"volume":22537,"rsi_14":38.58,"sma_20":19.25,"sma_60":19.58,"sma_120":19.82},{"date":"2026-09-08","open":19.05,"high":19.05,"low":19.05,"close":19.05,"volume":15,"rsi_14":40.54,"sma_20":19.22,"sma_60":19.56,"sma_120":19.79},{"date":"2026-09-09","open":19.05,"high":19.2,"low":19.05,"close":19.2,"volume":2331,"rsi_14":47.37,"sma_20":19.2,"sma_60":19.55,"sma_120":19.78},{"date":"2026-09-10","open":18.89,"high":18.98,"low":18.73,"close":18.75,"volume":8440,"rsi_14":34.48,"sma_20":19.17,"sma_60":19.53,"sma_120":19.77},{"date":"2026-09-11","open":18.75,"high":18.79,"low":18.7,"close":18.77,"volume":18378,"rsi_14":28.82,"sma_20":19.13,"sma_60":19.51,"sma_120":19.76},{"date":"2026-09-14","open":18.85,"high":18.85,"low":18.74,"close":18.78,"volume":4134,"rsi_14":37.16,"sma_20":19.1,"sma_60":19.49,"sma_120":19.74},{"date":"2026-09-15","open":18.93,"high":18.93,"low":18.72,"close":18.82,"volume":2444,"rsi_14":41.78,"sma_20":19.07,"sma_60":19.48,"sma_120":19.73},{"date":"2026-09-16","open":18.74,"high":18.74,"low":18.55,"close":18.55,"volume":3390,"rsi_14":26.18,"sma_20":19.03,"sma_60":19.46,"sma_120":19.72},{"date":"2026-09-17","open":18.55,"high":18.6,"low":18.5,"close":18.58,"volume":2445,"rsi_14":29.08,"sma_20":19.0,"sma_60":19.44,"sma_120":19.7},{"date":"2026-09-18","open":18.52,"high":18.52,"low":18.34,"close":18.35,"volume":6977,"rsi_14":25.06,"sma_20":18.95,"sma_60":19.42,"sma_120":19.69},{"date":"2026-09-21","open":18.58,"high":18.58,"low":18.3,"close":18.3,"volume":2209,"rsi_14":28.68,"sma_20":18.89,"sma_60":19.39,"sma_120":19.67},{"date":"2026-09-22","open":18.75,"high":19.0,"low":18.38,"close":18.38,"volume":1486,"rsi_14":31.95,"sma_20":18.85,"sma_60":19.37,"sma_120":19.65},{"date":"2026-09-23","open":18.29,"high":18.52,"low":18.25,"close":18.28,"volume":790,"rsi_14":30.55,"sma_20":18.81,"sma_60":19.35,"sma_120":19.64},{"date":"2026-09-24","open":18.3,"high":18.5,"low":18.26,"close":18.36,"volume":5258,"rsi_14":29.66,"sma_20":18.77,"sma_60":19.32,"sma_120":19.62},{"date":"2026-09-25","open":18.38,"high":18.38,"low":18.38,"close":18.38,"volume":455,"rsi_14":28.06,"sma_20":18.73,"sma_60":19.3,"sma_120":19.61},{"date":"2026-09-28","open":18.15,"high":18.19,"low":17.89,"close":18.05,"volume":2203,"rsi_14":23.17,"sma_20":18.67,"sma_60":19.27,"sma_120":19.59},{"date":"2026-09-29","open":17.87,"high":18.42,"low":17.64,"close":18.06,"volume":10895,"rsi_14":17.07,"sma_20":18.63,"sma_60":19.25,"sma_120":19.58},{"date":"2026-09-30","open":18.0,"high":18.35,"low":17.86,"close":18.35,"volume":2796,"rsi_14":37.26,"sma_20":18.6,"sma_60":19.22,"sma_120":19.56},{"date":"2026-10-01","open":17.72,"high":18.04,"low":17.68,"close":17.82,"volume":5915,"rsi_14":27.16,"sma_20":18.54,"sma_60":19.19,"sma_120":19.54},{"date":"2026-10-02","open":18.2,"high":18.29,"low":17.84,"close":17.85,"volume":2578,"rsi_14":27.85,"sma_20":18.49,"sma_60":19.16,"sma_120":19.53},{"date":"2026-10-05","open":17.83,"high":17.87,"low":17.69,"close":17.85,"volume":10709,"rsi_14":26.28,"sma_20":18.43,"sma_60":19.12,"sma_120":19.51},{"date":"2026-10-06","open":17.7,"high":17.8,"low":17.7,"close":17.79,"volume":1116,"rsi_14":29.43,"sma_20":18.36,"sma_60":19.09,"sma_120":19.49},{"date":"2026-10-07","open":17.79,"high":17.87,"low":17.7,"close":17.87,"volume":795,"rsi_14":31.12,"sma_20":18.3,"sma_60":19.06,"sma_120":19.47},{"date":"2026-10-08","open":17.66,"high":17.9,"low":17.42,"close":17.88,"volume":6145,"rsi_14":35.84,"sma_20":18.25,"sma_60":19.02,"sma_120":19.45},{"date":"2026-10-09","open":17.83,"high":17.91,"low":17.71,"close":17.71,"volume":4860,"rsi_14":33.42,"sma_20":18.2,"sma_60":18.99,"sma_120":19.43},{"date":"2026-10-12","open":17.61,"high":17.7,"low":17.61,"close":17.62,"volume":1515,"rsi_14":28.77,"sma_20":18.14,"sma_60":18.95,"sma_120":19.41},{"date":"2026-10-13","open":17.6,"high":17.72,"low":17.41,"close":17.72,"volume":7888,"rsi_14":34.36,"sma_20":18.09,"sma_60":18.92,"sma_120":19.39},{"date":"2026-10-14","open":17.58,"high":17.58,"low":17.42,"close":17.54,"volume":5670,"rsi_14":28.31,"sma_20":18.04,"sma_60":18.88,"sma_120":19.37},{"date":"2026-10-15","open":17.55,"high":17.89,"low":17.55,"close":17.8,"volume":10378,"rsi_14":36.53,"sma_20":18.0,"sma_60":18.85,"sma_120":19.35},{"date":"2026-10-16","open":17.84,"high":17.97,"low":17.81,"close":17.81,"volume":6193,"rsi_14":43.41,"sma_20":17.97,"sma_60":18.82,"sma_120":19.33},{"date":"2026-10-19","open":17.8,"high":17.8,"low":17.74,"close":17.75,"volume":1478,"rsi_14":41.71,"sma_20":17.94,"sma_60":18.78,"sma_120":19.31},{"date":"2026-10-20","open":17.75,"high":17.75,"low":17.75,"close":17.75,"volume":132,"rsi_14":31.01,"sma_20":17.91,"sma_60":18.75,"sma_120":19.3},{"date":"2026-10-21","open":17.67,"high":17.68,"low":17.67,"close":17.68,"volume":676,"rsi_14":43.91,"sma_20":17.88,"sma_60":18.72,"sma_120":19.28}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"insufficient_data","insufficient_data":true,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"ACP-P-A","phase":"above-fold","symbol_resolved":true}