{"status":"ok","report":{"price_analysis":{"current":15.86,"change_1d":0.1,"change_7d":-0.5,"change_30d":-0.7,"high_30d":16.29,"low_30d":15.335,"position_in_range":55.0,"support":15.4305,"resistance":16.1945},"summary":"ADC-P-A(ADC-P-A)은 None 섹터 US 시장 종목입니다. 현재가 $15.86, 전일 대비 +0.1%, 30일 -0.7%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"펀더멘탈 데이터가 부족합니다.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":null,"roe":null,"eps":null,"revenue":null,"operating_income":null,"net_income":null,"market_cap":null,"profit_margin":null,"roa":null,"operating_margin":null,"gross_margin":null,"debt_ratio":null,"total_assets":null,"total_equity":null,"total_debt":null,"eps_basis":null},"technical":{"analysis":"RSI(14) 47.4로 중립 구간입니다. MACD(-0.09)가 시그널선(-0.12)을 상회합니다(골든크로스). SMA20 16, SMA60 16 — 혼조세입니다. 볼린저밴드 15~16 (현재 위치 57%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 47","rsi_14":47.43633566911637,"macd":-0.08702699280034842,"macd_signal":-0.11730620980599958,"sma_20":15.812005000000003,"sma_60":16.379175,"bb_upper":16.169215192883687,"bb_lower":15.454794807116317,"atr_14":0.2390999999999999},"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":55,"summary":"RSI 47","metrics":[{"name":"RSI (14)","value":47.4,"unit":"","percentile":47,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-0.7,"unit":"%","percentile":48,"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 47"},"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":"2026-10-23T20:15:01.204101+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-21"},"technical":{"status":"available","as_of":"2026-10-21"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-21"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"chart_data":{"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":15.86,"change_pct":0.06,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-09-09","close":25.18},{"date":"2021-09-10","close":25.4},{"date":"2021-09-13","close":25.38},{"date":"2021-09-14","close":25.25},{"date":"2021-09-15","close":25.22},{"date":"2021-09-16","close":25.15},{"date":"2021-09-17","close":25.15},{"date":"2021-09-20","close":25.1},{"date":"2021-09-21","close":25.06},{"date":"2021-09-22","close":25.1899},{"date":"2021-09-23","close":25.23},{"date":"2021-09-24","close":25.08},{"date":"2021-09-27","close":25.3},{"date":"2021-09-28","close":25.12},{"date":"2021-09-29","close":25.23},{"date":"2021-09-30","close":25.14},{"date":"2021-10-01","close":25.1},{"date":"2021-10-04","close":24.99},{"date":"2021-10-05","close":24.75},{"date":"2021-10-06","close":24.65},{"date":"2021-10-07","close":24.48},{"date":"2021-10-08","close":24.41},{"date":"2021-10-11","close":24.375},{"date":"2021-10-12","close":24.42},{"date":"2021-10-13","close":24.61},{"date":"2021-10-14","close":24.97},{"date":"2021-10-15","close":24.9},{"date":"2021-10-18","close":24.91},{"date":"2021-10-19","close":24.8283},{"date":"2021-10-20","close":24.76},{"date":"2021-10-21","close":24.67},{"date":"2021-10-22","close":24.53},{"date":"2021-10-25","close":24.55},{"date":"2021-10-26","close":24.51},{"date":"2021-10-27","close":24.5},{"date":"2021-10-28","close":24.55},{"date":"2021-10-29","close":24.55},{"date":"2021-11-01","close":24.74},{"date":"2021-11-02","close":24.79},{"date":"2021-11-03","close":24.73},{"date":"2021-11-04","close":24.91},{"date":"2021-11-05","close":24.96},{"date":"2021-11-08","close":24.96},{"date":"2021-11-09","close":24.85},{"date":"2021-11-10","close":24.6},{"date":"2021-11-11","close":24.46},{"date":"2021-11-12","close":24.3},{"date":"2021-11-15","close":24.25},{"date":"2021-11-16","close":24.08},{"date":"2021-11-17","close":24.13},{"date":"2021-11-18","close":24.08},{"date":"2021-11-19","close":24.09},{"date":"2021-11-22","close":24.08},{"date":"2021-11-23","close":23.77},{"date":"2021-11-24","close":23.76},{"date":"2021-11-26","close":23.43},{"date":"2021-11-29","close":23.66},{"date":"2021-11-30","close":23.66},{"date":"2021-12-01","close":23.93},{"date":"2021-12-02","close":24.09},{"date":"2021-12-03","close":24.09},{"date":"2021-12-06","close":24.31},{"date":"2021-12-07","close":24.39},{"date":"2021-12-08","close":24.46},{"date":"2021-12-09","close":24.29},{"date":"2021-12-10","close":23.99},{"date":"2021-12-13","close":23.68},{"date":"2021-12-14","close":23.5},{"date":"2021-12-15","close":23.33},{"date":"2021-12-16","close":23.39},{"date":"2021-12-17","close":23.67},{"date":"2021-12-20","close":23.58},{"date":"2021-12-21","close":23.58},{"date":"2021-12-22","close":23.6},{"date":"2021-12-23","close":23.65},{"date":"2021-12-27","close":23.65},{"date":"2021-12-28","close":23.41},{"date":"2021-12-29","close":23.57},{"date":"2021-12-30","close":23.69},{"date":"2021-12-31","close":23.72},{"date":"2022-01-03","close":24.05},{"date":"2022-01-04","close":23.97},{"date":"2022-01-05","close":23.75},{"date":"2022-01-06","close":23.95},{"date":"2022-01-07","close":23.95},{"date":"2022-01-10","close":23.88},{"date":"2022-01-11","close":23.8191},{"date":"2022-01-12","close":23.92},{"date":"2022-01-13","close":24.0},{"date":"2022-01-14","close":23.92},{"date":"2022-01-18","close":23.63},{"date":"2022-01-19","close":23.56},{"date":"2022-01-20","close":23.5},{"date":"2022-01-21","close":23.52},{"date":"2022-01-24","close":23.7},{"date":"2022-01-25","close":23.5601},{"date":"2022-01-26","close":23.49},{"date":"2022-01-27","close":22.94},{"date":"2022-01-28","close":22.92},{"date":"2022-01-31","close":23.19},{"date":"2022-02-01","close":23.17},{"date":"2022-02-02","close":22.87},{"date":"2022-02-03","close":22.77},{"date":"2022-02-04","close":22.45},{"date":"2022-02-07","close":22.11},{"date":"2022-02-08","close":21.63},{"date":"2022-02-09","close":21.6},{"date":"2022-02-10","close":21.15},{"date":"2022-02-11","close":20.63},{"date":"2022-02-14","close":20.08},{"date":"2022-02-15","close":20.07},{"date":"2022-02-16","close":20.38},{"date":"2022-02-17","close":20.35},{"date":"2022-02-18","close":20.36},{"date":"2022-02-22","close":20.34},{"date":"2022-02-23","close":20.05},{"date":"2022-02-24","close":20.1},{"date":"2022-02-25","close":20.09},{"date":"2022-02-28","close":20.22},{"date":"2022-03-01","close":20.35},{"date":"2022-03-02","close":20.41},{"date":"2022-03-03","close":20.36},{"date":"2022-03-04","close":20.21},{"date":"2022-03-07","close":19.89},{"date":"2022-03-08","close":19.79},{"date":"2022-03-09","close":19.95},{"date":"2022-03-10","close":19.91},{"date":"2022-03-11","close":19.8},{"date":"2022-03-14","close":19.35},{"date":"2022-03-15","close":19.52},{"date":"2022-03-16","close":19.75},{"date":"2022-03-17","close":19.91},{"date":"2022-03-18","close":20.0},{"date":"2022-03-21","close":19.57},{"date":"2022-03-22","close":19.76},{"date":"2022-03-23","close":19.61},{"date":"2022-03-24","close":19.36},{"date":"2022-03-25","close":19.21},{"date":"2022-03-28","close":19.12},{"date":"2022-03-29","close":19.56},{"date":"2022-03-30","close":19.6596},{"date":"2022-03-31","close":19.88},{"date":"2022-04-01","close":19.7001},{"date":"2022-04-04","close":19.7},{"date":"2022-04-05","close":19.13},{"date":"2022-04-06","close":19.26},{"date":"2022-04-07","close":19.3182},{"date":"2022-04-08","close":19.061},{"date":"2022-04-11","close":18.9},{"date":"2022-04-12","close":18.67},{"date":"2022-04-13","close":19.23},{"date":"2022-04-14","close":19.1323},{"date":"2022-04-18","close":19.04},{"date":"2022-04-19","close":18.9},{"date":"2022-04-20","close":19.07},{"date":"2022-04-21","close":18.81},{"date":"2022-04-22","close":18.76},{"date":"2022-04-25","close":18.77},{"date":"2022-04-26","close":18.865},{"date":"2022-04-27","close":18.51},{"date":"2022-04-28","close":18.69},{"date":"2022-04-29","close":18.79},{"date":"2022-05-02","close":18.42},{"date":"2022-05-03","close":18.2},{"date":"2022-05-04","close":18.82},{"date":"2022-05-05","close":18.26},{"date":"2022-05-06","close":18.08},{"date":"2022-05-09","close":17.96},{"date":"2022-05-10","close":18.14},{"date":"2022-05-11","close":18.115},{"date":"2022-05-12","close":18.12},{"date":"2022-05-13","close":18.2},{"date":"2022-05-16","close":18.25},{"date":"2022-05-17","close":17.94},{"date":"2022-05-18","close":17.86},{"date":"2022-05-19","close":17.9162},{"date":"2022-05-20","close":17.81},{"date":"2022-05-23","close":17.85},{"date":"2022-05-24","close":17.87},{"date":"2022-05-25","close":18.01},{"date":"2022-05-26","close":18.3},{"date":"2022-05-27","close":18.43},{"date":"2022-05-31","close":18.53},{"date":"2022-06-01","close":18.43},{"date":"2022-06-02","close":18.45},{"date":"2022-06-03","close":18.31},{"date":"2022-06-06","close":18.34},{"date":"2022-06-07","close":18.5},{"date":"2022-06-08","close":18.4},{"date":"2022-06-09","close":18.31},{"date":"2022-06-10","close":17.99},{"date":"2022-06-13","close":17.31},{"date":"2022-06-14","close":17.15},{"date":"2022-06-15","close":17.5},{"date":"2022-06-16","close":17.48},{"date":"2022-06-17","close":17.49},{"date":"2022-06-21","close":17.56},{"date":"2022-06-22","close":17.725},{"date":"2022-06-23","close":17.75},{"date":"2022-06-24","close":17.79},{"date":"2022-06-27","close":17.95},{"date":"2022-06-28","close":18.01},{"date":"2022-06-29","close":18.05},{"date":"2022-06-30","close":18.05},{"date":"2022-07-01","close":18.05},{"date":"2022-07-05","close":18.1},{"date":"2022-07-06","close":18.0},{"date":"2022-07-07","close":18.4},{"date":"2022-07-08","close":18.65},{"date":"2022-07-11","close":18.88},{"date":"2022-07-12","close":19.01},{"date":"2022-07-13","close":18.96},{"date":"2022-07-14","close":18.95},{"date":"2022-07-15","close":19.05},{"date":"2022-07-18","close":19.1399},{"date":"2022-07-19","close":19.17},{"date":"2022-07-20","close":19.17},{"date":"2022-07-21","close":19.04},{"date":"2022-07-22","close":19.05},{"date":"2022-07-25","close":18.97},{"date":"2022-07-26","close":19.0},{"date":"2022-07-27","close":19.04},{"date":"2022-07-28","close":19.2},{"date":"2022-07-29","close":19.69},{"date":"2022-08-01","close":19.9},{"date":"2022-08-02","close":20.8},{"date":"2022-08-03","close":20.88},{"date":"2022-08-04","close":20.92},{"date":"2022-08-05","close":20.7},{"date":"2022-08-08","close":20.55},{"date":"2022-08-09","close":20.15},{"date":"2022-08-10","close":20.36},{"date":"2022-08-11","close":20.33},{"date":"2022-08-12","close":20.3101},{"date":"2022-08-15","close":20.37},{"date":"2022-08-16","close":20.38},{"date":"2022-08-17","close":19.9601},{"date":"2022-08-18","close":20.04},{"date":"2022-08-19","close":19.74},{"date":"2022-08-22","close":19.42},{"date":"2022-08-23","close":19.15},{"date":"2022-08-24","close":19.1496},{"date":"2022-08-25","close":19.3},{"date":"2022-08-26","close":19.24},{"date":"2022-08-29","close":19.15},{"date":"2022-08-30","close":18.95},{"date":"2022-08-31","close":18.77},{"date":"2022-09-01","close":18.25},{"date":"2022-09-02","close":18.37},{"date":"2022-09-06","close":17.9999},{"date":"2022-09-07","close":17.92},{"date":"2022-09-08","close":17.96},{"date":"2022-09-09","close":18.05},{"date":"2022-09-12","close":18.12},{"date":"2022-09-13","close":17.87},{"date":"2022-09-14","close":18.01},{"date":"2022-09-15","close":18.05},{"date":"2022-09-16","close":18.11},{"date":"2022-09-19","close":17.92},{"date":"2022-09-20","close":17.6664},{"date":"2022-09-21","close":17.53},{"date":"2022-09-22","close":17.13},{"date":"2022-09-23","close":16.94},{"date":"2022-09-26","close":16.81},{"date":"2022-09-27","close":17.02},{"date":"2022-09-28","close":17.27},{"date":"2022-09-29","close":16.9874},{"date":"2022-09-30","close":16.99},{"date":"2022-10-03","close":17.08},{"date":"2022-10-04","close":17.19},{"date":"2022-10-05","close":16.92},{"date":"2022-10-06","close":16.97},{"date":"2022-10-07","close":16.86},{"date":"2022-10-10","close":16.6},{"date":"2022-10-11","close":16.67},{"date":"2022-10-12","close":16.62},{"date":"2022-10-13","close":16.47},{"date":"2022-10-14","close":16.36},{"date":"2022-10-17","close":16.4},{"date":"2022-10-18","close":16.3315},{"date":"2022-10-19","close":16.25},{"date":"2022-10-20","close":16.05},{"date":"2022-10-21","close":15.84},{"date":"2022-10-24","close":15.6992},{"date":"2022-10-25","close":15.68},{"date":"2022-10-26","close":15.69},{"date":"2022-10-27","close":15.7},{"date":"2022-10-28","close":15.75},{"date":"2022-10-31","close":15.9},{"date":"2022-11-01","close":16.0},{"date":"2022-11-02","close":16.16},{"date":"2022-11-03","close":16.029},{"date":"2022-11-04","close":16.04},{"date":"2022-11-07","close":16.15},{"date":"2022-11-08","close":16.3},{"date":"2022-11-09","close":16.25},{"date":"2022-11-10","close":17.23},{"date":"2022-11-11","close":17.08},{"date":"2022-11-14","close":16.7},{"date":"2022-11-15","close":17.0399},{"date":"2022-11-16","close":17.267},{"date":"2022-11-17","close":17.26},{"date":"2022-11-18","close":17.13},{"date":"2022-11-21","close":17.19},{"date":"2022-11-22","close":17.13},{"date":"2022-11-23","close":17.3},{"date":"2022-11-25","close":17.0},{"date":"2022-11-28","close":17.0387},{"date":"2022-11-29","close":17.1},{"date":"2022-11-30","close":17.45},{"date":"2022-12-01","close":17.82},{"date":"2022-12-02","close":17.72},{"date":"2022-12-05","close":17.38},{"date":"2022-12-06","close":17.43},{"date":"2022-12-07","close":17.15},{"date":"2022-12-08","close":17.1},{"date":"2022-12-09","close":17.06},{"date":"2022-12-12","close":16.9},{"date":"2022-12-13","close":16.99},{"date":"2022-12-14","close":16.89},{"date":"2022-12-15","close":16.98},{"date":"2022-12-16","close":17.08},{"date":"2022-12-19","close":17.18},{"date":"2022-12-20","close":16.91},{"date":"2022-12-21","close":17.0},{"date":"2022-12-22","close":16.82},{"date":"2022-12-23","close":16.5},{"date":"2022-12-27","close":16.37},{"date":"2022-12-28","close":16.25},{"date":"2022-12-29","close":16.26},{"date":"2022-12-30","close":16.11},{"date":"2023-01-03","close":16.52},{"date":"2023-01-04","close":16.95},{"date":"2023-01-05","close":17.2922},{"date":"2023-01-06","close":17.67},{"date":"2023-01-09","close":17.82},{"date":"2023-01-10","close":17.71},{"date":"2023-01-11","close":17.54},{"date":"2023-01-12","close":17.52},{"date":"2023-01-13","close":17.6794},{"date":"2023-01-17","close":17.805},{"date":"2023-01-18","close":18.09},{"date":"2023-01-19","close":18.15},{"date":"2023-01-20","close":18.0899},{"date":"2023-01-23","close":18.22},{"date":"2023-01-24","close":18.12},{"date":"2023-01-25","close":18.13},{"date":"2023-01-26","close":18.24},{"date":"2023-01-27","close":18.35},{"date":"2023-01-30","close":18.42},{"date":"2023-01-31","close":18.31},{"date":"2023-02-01","close":18.49},{"date":"2023-02-02","close":18.93},{"date":"2023-02-03","close":18.5823},{"date":"2023-02-06","close":18.39},{"date":"2023-02-07","close":18.4001},{"date":"2023-02-08","close":18.6395},{"date":"2023-02-09","close":18.5501},{"date":"2023-02-10","close":18.45},{"date":"2023-02-13","close":18.45},{"date":"2023-02-14","close":18.4999},{"date":"2023-02-15","close":18.5},{"date":"2023-02-16","close":18.34},{"date":"2023-02-17","close":18.17},{"date":"2023-02-21","close":17.71},{"date":"2023-02-22","close":17.7827},{"date":"2023-02-23","close":17.7499},{"date":"2023-02-24","close":17.55},{"date":"2023-02-27","close":17.49},{"date":"2023-02-28","close":17.65},{"date":"2023-03-01","close":17.55},{"date":"2023-03-02","close":17.31},{"date":"2023-03-03","close":17.55},{"date":"2023-03-06","close":17.65},{"date":"2023-03-07","close":17.5696},{"date":"2023-03-08","close":17.55},{"date":"2023-03-09","close":17.2},{"date":"2023-03-10","close":17.04},{"date":"2023-03-13","close":16.96},{"date":"2023-03-14","close":16.97},{"date":"2023-03-15","close":16.9496},{"date":"2023-03-16","close":16.96},{"date":"2023-03-17","close":16.84},{"date":"2023-03-20","close":17.05},{"date":"2023-03-21","close":17.42},{"date":"2023-03-22","close":17.28},{"date":"2023-03-23","close":17.1},{"date":"2023-03-24","close":16.9536},{"date":"2023-03-27","close":17.115},{"date":"2023-03-28","close":17.085},{"date":"2023-03-29","close":17.2},{"date":"2023-03-30","close":17.1922},{"date":"2023-03-31","close":17.6},{"date":"2023-04-03","close":17.66},{"date":"2023-04-04","close":17.72},{"date":"2023-04-05","close":17.7},{"date":"2023-04-06","close":17.71},{"date":"2023-04-10","close":17.81},{"date":"2023-04-11","close":18.03},{"date":"2023-04-12","close":17.88},{"date":"2023-04-13","close":17.99},{"date":"2023-04-14","close":18.1},{"date":"2023-04-17","close":18.36},{"date":"2023-04-18","close":18.37},{"date":"2023-04-19","close":18.1901},{"date":"2023-04-20","close":18.3},{"date":"2023-04-21","close":18.1845},{"date":"2023-04-24","close":18.19},{"date":"2023-04-25","close":18.3},{"date":"2023-04-26","close":18.63},{"date":"2023-04-27","close":18.585},{"date":"2023-04-28","close":19.13},{"date":"2023-05-01","close":18.73},{"date":"2023-05-02","close":18.21},{"date":"2023-05-03","close":18.01},{"date":"2023-05-04","close":17.7},{"date":"2023-05-05","close":17.78},{"date":"2023-05-08","close":17.96},{"date":"2023-05-09","close":17.87},{"date":"2023-05-10","close":18.0979},{"date":"2023-05-11","close":17.9},{"date":"2023-05-12","close":18.06},{"date":"2023-05-15","close":18.17},{"date":"2023-05-16","close":18.0634},{"date":"2023-05-17","close":18.45},{"date":"2023-05-18","close":18.37},{"date":"2023-05-19","close":18.15},{"date":"2023-05-22","close":18.06},{"date":"2023-05-23","close":17.75},{"date":"2023-05-24","close":17.52},{"date":"2023-05-25","close":17.17},{"date":"2023-05-26","close":17.19},{"date":"2023-05-30","close":17.15},{"date":"2023-05-31","close":17.47},{"date":"2023-06-01","close":17.28},{"date":"2023-06-02","close":18.0},{"date":"2023-06-05","close":17.63},{"date":"2023-06-06","close":17.695},{"date":"2023-06-07","close":17.8398},{"date":"2023-06-08","close":17.8399},{"date":"2023-06-09","close":17.85},{"date":"2023-06-12","close":17.56},{"date":"2023-06-13","close":18.0},{"date":"2023-06-14","close":18.0401},{"date":"2023-06-15","close":17.9391},{"date":"2023-06-16","close":18.04},{"date":"2023-06-20","close":17.64},{"date":"2023-06-21","close":17.94},{"date":"2023-06-22","close":17.84},{"date":"2023-06-23","close":17.85},{"date":"2023-06-26","close":17.71},{"date":"2023-06-27","close":17.68},{"date":"2023-06-28","close":17.715},{"date":"2023-06-29","close":17.92},{"date":"2023-06-30","close":18.58},{"date":"2023-07-03","close":18.4355},{"date":"2023-07-05","close":17.97},{"date":"2023-07-06","close":17.67},{"date":"2023-07-07","close":17.9007},{"date":"2023-07-10","close":17.66},{"date":"2023-07-11","close":17.6},{"date":"2023-07-12","close":17.34},{"date":"2023-07-13","close":17.49},{"date":"2023-07-14","close":17.35},{"date":"2023-07-17","close":17.2008},{"date":"2023-07-18","close":17.32},{"date":"2023-07-19","close":17.71},{"date":"2023-07-20","close":17.57},{"date":"2023-07-21","close":17.71},{"date":"2023-07-24","close":17.73},{"date":"2023-07-25","close":17.73},{"date":"2023-07-26","close":18.03},{"date":"2023-07-27","close":17.7},{"date":"2023-07-28","close":17.66},{"date":"2023-07-31","close":17.9352},{"date":"2023-08-01","close":17.75},{"date":"2023-08-02","close":17.7},{"date":"2023-08-03","close":17.5869},{"date":"2023-08-04","close":17.55},{"date":"2023-08-07","close":17.61},{"date":"2023-08-08","close":17.59},{"date":"2023-08-09","close":17.6},{"date":"2023-08-10","close":17.5222},{"date":"2023-08-11","close":17.51},{"date":"2023-08-14","close":17.3801},{"date":"2023-08-15","close":17.25},{"date":"2023-08-16","close":17.29},{"date":"2023-08-17","close":17.18},{"date":"2023-08-18","close":17.08},{"date":"2023-08-21","close":16.93},{"date":"2023-08-22","close":16.81},{"date":"2023-08-23","close":16.99},{"date":"2023-08-24","close":17.08},{"date":"2023-08-25","close":16.85},{"date":"2023-08-28","close":16.9},{"date":"2023-08-29","close":17.17},{"date":"2023-08-30","close":17.125},{"date":"2023-08-31","close":17.37},{"date":"2023-09-01","close":17.34},{"date":"2023-09-05","close":17.08},{"date":"2023-09-06","close":17.15},{"date":"2023-09-07","close":17.1},{"date":"2023-09-08","close":17.124},{"date":"2023-09-11","close":17.0},{"date":"2023-09-12","close":16.865},{"date":"2023-09-13","close":16.95},{"date":"2023-09-14","close":17.0},{"date":"2023-09-15","close":17.0},{"date":"2023-09-18","close":16.85},{"date":"2023-09-19","close":17.0},{"date":"2023-09-20","close":17.0761},{"date":"2023-09-21","close":16.681},{"date":"2023-09-22","close":16.71},{"date":"2023-09-25","close":16.6},{"date":"2023-09-26","close":16.26},{"date":"2023-09-27","close":16.26},{"date":"2023-09-28","close":16.29},{"date":"2023-09-29","close":16.74},{"date":"2023-10-02","close":16.33},{"date":"2023-10-03","close":15.9},{"date":"2023-10-04","close":16.12},{"date":"2023-10-05","close":16.12},{"date":"2023-10-06","close":16.15},{"date":"2023-10-09","close":16.27},{"date":"2023-10-10","close":16.4},{"date":"2023-10-11","close":16.41},{"date":"2023-10-12","close":16.26},{"date":"2023-10-13","close":16.29},{"date":"2023-10-16","close":16.5},{"date":"2023-10-17","close":16.35},{"date":"2023-10-18","close":16.11},{"date":"2023-10-19","close":15.83},{"date":"2023-10-20","close":16.0},{"date":"2023-10-23","close":15.9},{"date":"2023-10-24","close":15.98},{"date":"2023-10-25","close":15.94},{"date":"2023-10-26","close":16.09},{"date":"2023-10-27","close":16.1},{"date":"2023-10-30","close":15.97},{"date":"2023-10-31","close":16.08},{"date":"2023-11-01","close":16.34},{"date":"2023-11-02","close":16.97},{"date":"2023-11-03","close":17.3},{"date":"2023-11-06","close":17.38},{"date":"2023-11-07","close":17.23},{"date":"2023-11-08","close":17.49},{"date":"2023-11-09","close":17.02},{"date":"2023-11-10","close":17.37},{"date":"2023-11-13","close":17.38},{"date":"2023-11-14","close":17.78},{"date":"2023-11-15","close":17.51},{"date":"2023-11-16","close":17.4302},{"date":"2023-11-17","close":17.4016},{"date":"2023-11-20","close":17.38},{"date":"2023-11-21","close":17.2},{"date":"2023-11-22","close":17.14},{"date":"2023-11-24","close":16.8},{"date":"2023-11-27","close":16.75},{"date":"2023-11-28","close":16.9899},{"date":"2023-11-29","close":17.19},{"date":"2023-11-30","close":18.05},{"date":"2023-12-01","close":18.21},{"date":"2023-12-04","close":17.93},{"date":"2023-12-05","close":18.13},{"date":"2023-12-06","close":18.1323},{"date":"2023-12-07","close":18.2},{"date":"2023-12-08","close":18.02},{"date":"2023-12-11","close":17.95},{"date":"2023-12-12","close":18.03},{"date":"2023-12-13","close":18.49},{"date":"2023-12-14","close":18.26},{"date":"2023-12-15","close":18.72},{"date":"2023-12-18","close":18.61},{"date":"2023-12-19","close":18.78},{"date":"2023-12-20","close":18.59},{"date":"2023-12-21","close":18.6},{"date":"2023-12-22","close":18.58},{"date":"2023-12-26","close":18.7499},{"date":"2023-12-27","close":18.59},{"date":"2023-12-28","close":18.73},{"date":"2023-12-29","close":18.7},{"date":"2024-01-02","close":18.79},{"date":"2024-01-03","close":18.51},{"date":"2024-01-04","close":18.7301},{"date":"2024-01-05","close":18.64},{"date":"2024-01-08","close":18.695},{"date":"2024-01-09","close":18.735},{"date":"2024-01-10","close":18.77},{"date":"2024-01-11","close":18.8},{"date":"2024-01-12","close":18.89},{"date":"2024-01-16","close":18.81},{"date":"2024-01-17","close":18.775},{"date":"2024-01-18","close":18.5},{"date":"2024-01-19","close":18.31},{"date":"2024-01-22","close":18.43},{"date":"2024-01-23","close":18.4},{"date":"2024-01-24","close":18.555},{"date":"2024-01-25","close":18.79},{"date":"2024-01-26","close":18.84},{"date":"2024-01-29","close":18.71},{"date":"2024-01-30","close":18.76},{"date":"2024-01-31","close":18.57},{"date":"2024-02-01","close":18.76},{"date":"2024-02-02","close":18.6912},{"date":"2024-02-05","close":18.59},{"date":"2024-02-06","close":18.56},{"date":"2024-02-07","close":18.59},{"date":"2024-02-08","close":18.56},{"date":"2024-02-09","close":18.91},{"date":"2024-02-12","close":18.88},{"date":"2024-02-13","close":18.68},{"date":"2024-02-14","close":18.48},{"date":"2024-02-15","close":18.5},{"date":"2024-02-16","close":18.36},{"date":"2024-02-20","close":18.5},{"date":"2024-02-21","close":18.57},{"date":"2024-02-22","close":18.5},{"date":"2024-02-23","close":18.71},{"date":"2024-02-26","close":18.58},{"date":"2024-02-27","close":18.34},{"date":"2024-02-28","close":18.29},{"date":"2024-02-29","close":18.07},{"date":"2024-03-01","close":18.0799},{"date":"2024-03-04","close":17.94},{"date":"2024-03-05","close":17.99},{"date":"2024-03-06","close":18.13},{"date":"2024-03-07","close":18.1599},{"date":"2024-03-08","close":18.2109},{"date":"2024-03-11","close":18.21},{"date":"2024-03-12","close":18.15},{"date":"2024-03-13","close":18.25},{"date":"2024-03-14","close":18.07},{"date":"2024-03-15","close":18.04},{"date":"2024-03-18","close":18.1115},{"date":"2024-03-19","close":18.26},{"date":"2024-03-20","close":18.19},{"date":"2024-03-21","close":18.21},{"date":"2024-03-22","close":18.38},{"date":"2024-03-25","close":18.29},{"date":"2024-03-26","close":18.15},{"date":"2024-03-27","close":18.29},{"date":"2024-03-28","close":17.74},{"date":"2024-04-01","close":17.84},{"date":"2024-04-02","close":17.775},{"date":"2024-04-03","close":17.75},{"date":"2024-04-04","close":17.87},{"date":"2024-04-05","close":17.92},{"date":"2024-04-08","close":17.8},{"date":"2024-04-09","close":17.75},{"date":"2024-04-10","close":17.55},{"date":"2024-04-11","close":17.41},{"date":"2024-04-12","close":17.39},{"date":"2024-04-15","close":17.0},{"date":"2024-04-16","close":17.035},{"date":"2024-04-17","close":17.12},{"date":"2024-04-18","close":16.9},{"date":"2024-04-19","close":16.88},{"date":"2024-04-22","close":17.07},{"date":"2024-04-23","close":17.27},{"date":"2024-04-24","close":17.12},{"date":"2024-04-25","close":16.89},{"date":"2024-04-26","close":16.75},{"date":"2024-04-29","close":16.84},{"date":"2024-04-30","close":16.74},{"date":"2024-05-01","close":16.8},{"date":"2024-05-02","close":17.12},{"date":"2024-05-03","close":17.31},{"date":"2024-05-06","close":17.51},{"date":"2024-05-07","close":17.35},{"date":"2024-05-08","close":17.07},{"date":"2024-05-09","close":17.06},{"date":"2024-05-10","close":16.95},{"date":"2024-05-13","close":17.04},{"date":"2024-05-14","close":16.9591},{"date":"2024-05-15","close":17.09},{"date":"2024-05-16","close":17.12},{"date":"2024-05-17","close":17.05},{"date":"2024-05-20","close":17.15},{"date":"2024-05-21","close":17.17},{"date":"2024-05-22","close":17.26},{"date":"2024-05-23","close":17.02},{"date":"2024-05-24","close":17.09},{"date":"2024-05-28","close":17.1843},{"date":"2024-05-29","close":17.2},{"date":"2024-05-30","close":17.255},{"date":"2024-05-31","close":17.21},{"date":"2024-06-03","close":17.21},{"date":"2024-06-04","close":17.28},{"date":"2024-06-05","close":17.47},{"date":"2024-06-06","close":17.5},{"date":"2024-06-07","close":17.3664},{"date":"2024-06-10","close":17.25},{"date":"2024-06-11","close":17.21},{"date":"2024-06-12","close":17.44},{"date":"2024-06-13","close":17.26},{"date":"2024-06-14","close":17.1},{"date":"2024-06-17","close":17.23},{"date":"2024-06-18","close":17.32},{"date":"2024-06-20","close":17.6},{"date":"2024-06-21","close":17.68},{"date":"2024-06-24","close":17.6501},{"date":"2024-06-25","close":17.54},{"date":"2024-06-26","close":17.67},{"date":"2024-06-27","close":17.65},{"date":"2024-06-28","close":17.64},{"date":"2024-07-01","close":17.75},{"date":"2024-07-02","close":17.77},{"date":"2024-07-03","close":17.76},{"date":"2024-07-05","close":17.8019},{"date":"2024-07-08","close":17.865},{"date":"2024-07-09","close":17.64},{"date":"2024-07-10","close":17.52},{"date":"2024-07-11","close":17.6427},{"date":"2024-07-12","close":17.75},{"date":"2024-07-15","close":17.76},{"date":"2024-07-16","close":17.84},{"date":"2024-07-17","close":18.1299},{"date":"2024-07-18","close":18.37},{"date":"2024-07-19","close":18.55},{"date":"2024-07-22","close":18.25},{"date":"2024-07-23","close":18.25},{"date":"2024-07-24","close":18.1379},{"date":"2024-07-25","close":18.2901},{"date":"2024-07-26","close":18.42},{"date":"2024-07-29","close":18.3301},{"date":"2024-07-30","close":18.45},{"date":"2024-07-31","close":18.46},{"date":"2024-08-01","close":18.65},{"date":"2024-08-02","close":18.74},{"date":"2024-08-05","close":18.58},{"date":"2024-08-06","close":18.695},{"date":"2024-08-07","close":18.94},{"date":"2024-08-08","close":18.95},{"date":"2024-08-09","close":18.97},{"date":"2024-08-12","close":18.95},{"date":"2024-08-13","close":19.02},{"date":"2024-08-14","close":19.15},{"date":"2024-08-15","close":19.4001},{"date":"2024-08-16","close":19.47},{"date":"2024-08-19","close":19.83},{"date":"2024-08-20","close":19.71},{"date":"2024-08-21","close":19.71},{"date":"2024-08-22","close":19.6},{"date":"2024-08-23","close":19.77},{"date":"2024-08-26","close":19.735},{"date":"2024-08-27","close":19.8099},{"date":"2024-08-28","close":19.67},{"date":"2024-08-29","close":19.62},{"date":"2024-08-30","close":20.08},{"date":"2024-09-03","close":20.04},{"date":"2024-09-04","close":20.04},{"date":"2024-09-05","close":19.98},{"date":"2024-09-06","close":19.69},{"date":"2024-09-09","close":19.9},{"date":"2024-09-10","close":19.77},{"date":"2024-09-11","close":19.825},{"date":"2024-09-12","close":19.9},{"date":"2024-09-13","close":19.94},{"date":"2024-09-16","close":20.04},{"date":"2024-09-17","close":20.17},{"date":"2024-09-18","close":20.08},{"date":"2024-09-19","close":20.46},{"date":"2024-09-20","close":20.38},{"date":"2024-09-23","close":20.5},{"date":"2024-09-24","close":20.885},{"date":"2024-09-25","close":21.62},{"date":"2024-09-26","close":21.195},{"date":"2024-09-27","close":21.15},{"date":"2024-09-30","close":21.11},{"date":"2024-10-01","close":21.12},{"date":"2024-10-02","close":21.1},{"date":"2024-10-03","close":21.1252},{"date":"2024-10-04","close":20.8706},{"date":"2024-10-07","close":20.65},{"date":"2024-10-08","close":20.8},{"date":"2024-10-09","close":20.78},{"date":"2024-10-10","close":20.93},{"date":"2024-10-11","close":21.15},{"date":"2024-10-14","close":20.99},{"date":"2024-10-15","close":21.05},{"date":"2024-10-16","close":21.1},{"date":"2024-10-17","close":20.7},{"date":"2024-10-18","close":21.65},{"date":"2024-10-21","close":21.38},{"date":"2024-10-22","close":21.12},{"date":"2024-10-23","close":20.86},{"date":"2024-10-24","close":20.94},{"date":"2024-10-25","close":20.85},{"date":"2024-10-28","close":20.69},{"date":"2024-10-29","close":20.15},{"date":"2024-10-30","close":19.97},{"date":"2024-10-31","close":19.73},{"date":"2024-11-01","close":19.4124},{"date":"2024-11-04","close":19.52},{"date":"2024-11-05","close":19.785},{"date":"2024-11-06","close":19.56},{"date":"2024-11-07","close":19.5},{"date":"2024-11-08","close":19.5},{"date":"2024-11-11","close":19.3},{"date":"2024-11-12","close":19.17},{"date":"2024-11-13","close":19.2},{"date":"2024-11-14","close":19.24},{"date":"2024-11-15","close":19.2},{"date":"2024-11-18","close":19.1},{"date":"2024-11-19","close":19.0},{"date":"2024-11-20","close":18.82},{"date":"2024-11-21","close":19.0799},{"date":"2024-11-22","close":19.09},{"date":"2024-11-25","close":19.25},{"date":"2024-11-26","close":19.39},{"date":"2024-11-27","close":19.44},{"date":"2024-11-29","close":19.6},{"date":"2024-12-02","close":19.69},{"date":"2024-12-03","close":19.69},{"date":"2024-12-04","close":19.72},{"date":"2024-12-05","close":19.64},{"date":"2024-12-06","close":19.64},{"date":"2024-12-09","close":19.56},{"date":"2024-12-10","close":19.6},{"date":"2024-12-11","close":19.69},{"date":"2024-12-12","close":19.2},{"date":"2024-12-13","close":18.98},{"date":"2024-12-16","close":19.1},{"date":"2024-12-17","close":18.85},{"date":"2024-12-18","close":18.4},{"date":"2024-12-19","close":18.39},{"date":"2024-12-20","close":18.53},{"date":"2024-12-23","close":18.25},{"date":"2024-12-24","close":18.26},{"date":"2024-12-26","close":18.08},{"date":"2024-12-27","close":18.2},{"date":"2024-12-30","close":18.4},{"date":"2024-12-31","close":18.32},{"date":"2025-01-02","close":18.41},{"date":"2025-01-03","close":18.5499},{"date":"2025-01-06","close":18.25},{"date":"2025-01-07","close":17.925},{"date":"2025-01-08","close":17.7},{"date":"2025-01-10","close":17.32},{"date":"2025-01-13","close":17.0996},{"date":"2025-01-14","close":17.095},{"date":"2025-01-15","close":17.69},{"date":"2025-01-16","close":17.7},{"date":"2025-01-17","close":17.99},{"date":"2025-01-21","close":18.25},{"date":"2025-01-22","close":18.25},{"date":"2025-01-23","close":18.1},{"date":"2025-01-24","close":18.19},{"date":"2025-01-27","close":18.38},{"date":"2025-01-28","close":18.12},{"date":"2025-01-29","close":18.0299},{"date":"2025-01-30","close":18.04},{"date":"2025-01-31","close":17.97},{"date":"2025-02-03","close":17.85},{"date":"2025-02-04","close":17.9},{"date":"2025-02-05","close":18.1575},{"date":"2025-02-06","close":17.91},{"date":"2025-02-07","close":17.75},{"date":"2025-02-10","close":17.76},{"date":"2025-02-11","close":17.7},{"date":"2025-02-12","close":17.73},{"date":"2025-02-13","close":17.8},{"date":"2025-02-14","close":17.8118},{"date":"2025-02-18","close":17.79},{"date":"2025-02-19","close":17.51},{"date":"2025-02-20","close":17.55},{"date":"2025-02-21","close":17.52},{"date":"2025-02-24","close":17.52},{"date":"2025-02-25","close":17.68},{"date":"2025-02-26","close":17.68},{"date":"2025-02-27","close":17.72},{"date":"2025-02-28","close":17.75},{"date":"2025-03-03","close":17.85},{"date":"2025-03-04","close":17.96},{"date":"2025-03-05","close":17.917},{"date":"2025-03-06","close":17.86},{"date":"2025-03-07","close":17.9185},{"date":"2025-03-10","close":17.858},{"date":"2025-03-11","close":17.75},{"date":"2025-03-12","close":17.79},{"date":"2025-03-13","close":17.85},{"date":"2025-03-14","close":17.91},{"date":"2025-03-17","close":18.0},{"date":"2025-03-18","close":17.97},{"date":"2025-03-19","close":17.97},{"date":"2025-03-20","close":17.84},{"date":"2025-03-21","close":17.73},{"date":"2025-03-24","close":17.47},{"date":"2025-03-25","close":17.37},{"date":"2025-03-26","close":17.3},{"date":"2025-03-27","close":17.25},{"date":"2025-03-28","close":17.285},{"date":"2025-03-31","close":17.21},{"date":"2025-04-01","close":17.4},{"date":"2025-04-02","close":17.4499},{"date":"2025-04-03","close":17.3},{"date":"2025-04-04","close":17.37},{"date":"2025-04-07","close":16.99},{"date":"2025-04-08","close":17.02},{"date":"2025-04-09","close":17.55},{"date":"2025-04-10","close":17.49},{"date":"2025-04-11","close":17.12},{"date":"2025-04-14","close":17.1082},{"date":"2025-04-15","close":17.0},{"date":"2025-04-16","close":17.135},{"date":"2025-04-17","close":17.02},{"date":"2025-04-21","close":17.1099},{"date":"2025-04-22","close":17.17},{"date":"2025-04-23","close":17.36},{"date":"2025-04-24","close":17.5},{"date":"2025-04-25","close":17.5632},{"date":"2025-04-28","close":17.3},{"date":"2025-04-29","close":17.36},{"date":"2025-04-30","close":17.25},{"date":"2025-05-01","close":17.2944},{"date":"2025-05-02","close":17.3443},{"date":"2025-05-05","close":17.4},{"date":"2025-05-06","close":17.4062},{"date":"2025-05-07","close":17.5},{"date":"2025-05-08","close":17.4},{"date":"2025-05-09","close":17.3946},{"date":"2025-05-12","close":17.3614},{"date":"2025-05-13","close":17.57},{"date":"2025-05-14","close":17.56},{"date":"2025-05-15","close":17.63},{"date":"2025-05-16","close":17.57},{"date":"2025-05-19","close":17.5401},{"date":"2025-05-20","close":17.57},{"date":"2025-05-21","close":17.25},{"date":"2025-05-22","close":17.45},{"date":"2025-05-23","close":17.45},{"date":"2025-05-27","close":17.54},{"date":"2025-05-28","close":17.46},{"date":"2025-05-29","close":17.34},{"date":"2025-05-30","close":17.25},{"date":"2025-06-02","close":17.2922},{"date":"2025-06-03","close":17.4},{"date":"2025-06-04","close":17.415},{"date":"2025-06-05","close":17.32},{"date":"2025-06-06","close":17.21},{"date":"2025-06-09","close":17.2299},{"date":"2025-06-10","close":17.26},{"date":"2025-06-11","close":17.2},{"date":"2025-06-12","close":17.18},{"date":"2025-06-13","close":17.1247},{"date":"2025-06-16","close":17.04},{"date":"2025-06-17","close":17.09},{"date":"2025-06-18","close":17.2299},{"date":"2025-06-20","close":17.2},{"date":"2025-06-23","close":17.15},{"date":"2025-06-24","close":16.98},{"date":"2025-06-25","close":17.04},{"date":"2025-06-26","close":16.95},{"date":"2025-06-27","close":17.0},{"date":"2025-06-30","close":16.97},{"date":"2025-07-01","close":17.16},{"date":"2025-07-02","close":17.29},{"date":"2025-07-03","close":17.28},{"date":"2025-07-07","close":17.09},{"date":"2025-07-08","close":16.97},{"date":"2025-07-09","close":17.01},{"date":"2025-07-10","close":17.18},{"date":"2025-07-11","close":17.0776},{"date":"2025-07-14","close":17.0299},{"date":"2025-07-15","close":16.96},{"date":"2025-07-16","close":17.11},{"date":"2025-07-17","close":17.11},{"date":"2025-07-18","close":17.23},{"date":"2025-07-21","close":17.32},{"date":"2025-07-22","close":17.21},{"date":"2025-07-23","close":17.1},{"date":"2025-07-24","close":17.0801},{"date":"2025-07-25","close":17.09},{"date":"2025-07-28","close":17.05},{"date":"2025-07-29","close":16.0178},{"date":"2025-07-30","close":15.9991},{"date":"2025-07-31","close":16.1114},{"date":"2025-08-01","close":16.0833},{"date":"2025-08-04","close":16.2706},{"date":"2025-08-05","close":16.2706},{"date":"2025-08-06","close":16.2094},{"date":"2025-08-07","close":16.1301},{"date":"2025-08-08","close":16.2237},{"date":"2025-08-11","close":16.2766},{"date":"2025-08-12","close":16.6169},{"date":"2025-08-13","close":16.6815},{"date":"2025-08-14","close":16.7012},{"date":"2025-08-15","close":16.7106},{"date":"2025-08-18","close":16.851},{"date":"2025-08-19","close":17.1692},{"date":"2025-08-20","close":17.1786},{"date":"2025-08-21","close":17.0276},{"date":"2025-08-22","close":17.2896},{"date":"2025-08-25","close":17.2237},{"date":"2025-08-26","close":17.0638},{"date":"2025-08-27","close":16.9764},{"date":"2025-08-28","close":16.8193},{"date":"2025-08-29","close":16.9604},{"date":"2025-09-02","close":16.9557},{"date":"2025-09-03","close":16.9604},{"date":"2025-09-04","close":16.9879},{"date":"2025-09-05","close":17.0827},{"date":"2025-09-08","close":17.1579},{"date":"2025-09-09","close":17.1673},{"date":"2025-09-10","close":17.0827},{"date":"2025-09-11","close":17.1109},{"date":"2025-09-12","close":17.1203},{"date":"2025-09-15","close":17.0827},{"date":"2025-09-16","close":17.1203},{"date":"2025-09-17","close":17.1767},{"date":"2025-09-18","close":17.2332},{"date":"2025-09-19","close":17.3798},{"date":"2025-09-22","close":17.3918},{"date":"2025-09-23","close":17.3351},{"date":"2025-09-24","close":17.1177},{"date":"2025-09-25","close":17.0798},{"date":"2025-09-26","close":17.094},{"date":"2025-09-29","close":17.146},{"date":"2025-09-30","close":17.1555},{"date":"2025-10-01","close":17.34},{"date":"2025-10-02","close":17.3303},{"date":"2025-10-03","close":17.25},{"date":"2025-10-06","close":17.2027},{"date":"2025-10-07","close":17.1413},{"date":"2025-10-08","close":17.2286},{"date":"2025-10-09","close":17.0231},{"date":"2025-10-10","close":17.0704},{"date":"2025-10-13","close":16.957},{"date":"2025-10-14","close":17.0515},{"date":"2025-10-15","close":17.1061},{"date":"2025-10-16","close":17.1082},{"date":"2025-10-17","close":16.9192},{"date":"2025-10-20","close":17.0817},{"date":"2025-10-21","close":17.0231},{"date":"2025-10-22","close":16.9475},{"date":"2025-10-23","close":16.8341},{"date":"2025-10-24","close":16.8553},{"date":"2025-10-27","close":16.8896},{"date":"2025-10-28","close":16.8169},{"date":"2025-10-29","close":16.869},{"date":"2025-10-30","close":16.7661},{"date":"2025-10-31","close":16.7471},{"date":"2025-11-03","close":16.6536},{"date":"2025-11-04","close":16.5999},{"date":"2025-11-05","close":16.6521},{"date":"2025-11-06","close":16.6521},{"date":"2025-11-07","close":16.6141},{"date":"2025-11-10","close":16.7566},{"date":"2025-11-11","close":16.6806},{"date":"2025-11-12","close":16.7186},{"date":"2025-11-13","close":16.6616},{"date":"2025-11-14","close":16.7718},{"date":"2025-11-17","close":16.7186},{"date":"2025-11-18","close":16.6236},{"date":"2025-11-19","close":16.6782},{"date":"2025-11-20","close":16.6236},{"date":"2025-11-21","close":16.7457},{"date":"2025-11-24","close":16.8889},{"date":"2025-11-25","close":16.9367},{"date":"2025-11-26","close":17.0035},{"date":"2025-11-28","close":17.0226},{"date":"2025-12-01","close":16.8794},{"date":"2025-12-02","close":16.7505},{"date":"2025-12-03","close":16.8507},{"date":"2025-12-04","close":16.8794},{"date":"2025-12-05","close":16.7171},{"date":"2025-12-08","close":16.5739},{"date":"2025-12-09","close":16.5452},{"date":"2025-12-10","close":16.593},{"date":"2025-12-11","close":16.55},{"date":"2025-12-12","close":16.4402},{"date":"2025-12-15","close":16.4211},{"date":"2025-12-16","close":16.4784},{"date":"2025-12-17","close":16.4784},{"date":"2025-12-18","close":16.6598},{"date":"2025-12-19","close":16.7744},{"date":"2025-12-22","close":16.8698},{"date":"2025-12-23","close":16.6298},{"date":"2025-12-24","close":16.6586},{"date":"2025-12-26","close":16.6106},{"date":"2025-12-29","close":16.649},{"date":"2025-12-30","close":16.553},{"date":"2025-12-31","close":16.4282},{"date":"2026-01-02","close":16.601},{"date":"2026-01-05","close":16.5914},{"date":"2026-01-06","close":16.5626},{"date":"2026-01-07","close":16.5338},{"date":"2026-01-08","close":16.5722},{"date":"2026-01-09","close":16.5722},{"date":"2026-01-12","close":16.5818},{"date":"2026-01-13","close":16.5914},{"date":"2026-01-14","close":16.6969},{"date":"2026-01-15","close":16.7641},{"date":"2026-01-16","close":16.8793},{"date":"2026-01-20","close":16.649},{"date":"2026-01-21","close":16.649},{"date":"2026-01-22","close":16.601},{"date":"2026-01-23","close":16.6667},{"date":"2026-01-26","close":16.6426},{"date":"2026-01-27","close":16.6185},{"date":"2026-01-28","close":16.6137},{"date":"2026-01-29","close":16.5896},{"date":"2026-01-30","close":16.6089},{"date":"2026-02-02","close":16.6282},{"date":"2026-02-03","close":16.6185},{"date":"2026-02-04","close":16.5414},{"date":"2026-02-05","close":16.5028},{"date":"2026-02-06","close":16.4835},{"date":"2026-02-09","close":16.5799},{"date":"2026-02-10","close":16.6089},{"date":"2026-02-11","close":16.6475},{"date":"2026-02-12","close":16.85},{"date":"2026-02-13","close":16.8459},{"date":"2026-02-17","close":16.9754},{"date":"2026-02-18","close":16.985},{"date":"2026-02-19","close":16.8789},{"date":"2026-02-20","close":16.9113},{"date":"2026-02-23","close":16.9064},{"date":"2026-02-24","close":16.9258},{"date":"2026-02-25","close":16.9646},{"date":"2026-02-26","close":17.0567},{"date":"2026-02-27","close":16.8095},{"date":"2026-03-02","close":16.8386},{"date":"2026-03-03","close":16.7029},{"date":"2026-03-04","close":16.7901},{"date":"2026-03-05","close":16.8483},{"date":"2026-03-06","close":16.7934},{"date":"2026-03-09","close":16.6738},{"date":"2026-03-10","close":16.614},{"date":"2026-03-11","close":16.6641},{"date":"2026-03-13","close":16.6641},{"date":"2026-03-16","close":16.9419},{"date":"2026-03-17","close":17.0024},{"date":"2026-03-18","close":16.7901},{"date":"2026-03-19","close":16.8677},{"date":"2026-03-20","close":16.7596},{"date":"2026-03-23","close":16.7791},{"date":"2026-03-24","close":16.594},{"date":"2026-03-25","close":16.6914},{"date":"2026-03-26","close":16.6037},{"date":"2026-03-27","close":16.5306},{"date":"2026-03-30","close":16.516},{"date":"2026-03-31","close":16.3699},{"date":"2026-04-01","close":16.6329},{"date":"2026-04-02","close":16.7109},{"date":"2026-04-06","close":16.7304},{"date":"2026-04-07","close":16.7376},{"date":"2026-04-08","close":16.7596},{"date":"2026-04-09","close":16.7401},{"date":"2026-04-10","close":16.745},{"date":"2026-04-13","close":16.6914},{"date":"2026-04-14","close":16.6914},{"date":"2026-04-15","close":16.7135},{"date":"2026-04-16","close":16.7206},{"date":"2026-04-17","close":16.6914},{"date":"2026-04-20","close":16.7304},{"date":"2026-04-21","close":16.6997},{"date":"2026-04-22","close":16.7095},{"date":"2026-04-23","close":16.7491},{"date":"2026-04-24","close":16.7879},{"date":"2026-04-27","close":16.7095},{"date":"2026-04-28","close":16.6997},{"date":"2026-04-29","close":16.6551},{"date":"2026-04-30","close":16.7977},{"date":"2026-05-01","close":16.7291},{"date":"2026-05-04","close":16.6997},{"date":"2026-05-05","close":16.6692},{"date":"2026-05-06","close":16.7095},{"date":"2026-05-07","close":16.6997},{"date":"2026-05-08","close":16.7291},{"date":"2026-05-11","close":16.7291},{"date":"2026-05-12","close":16.7095},{"date":"2026-05-13","close":16.8466},{"date":"2026-05-14","close":16.8955},{"date":"2026-05-15","close":16.7683},{"date":"2026-05-18","close":16.8173},{"date":"2026-05-19","close":16.6997},{"date":"2026-05-20","close":16.7684},{"date":"2026-05-21","close":16.7723},{"date":"2026-05-22","close":16.7962},{"date":"2026-05-26","close":16.8253},{"date":"2026-05-27","close":16.7766},{"date":"2026-05-28","close":16.7766},{"date":"2026-05-29","close":16.8061},{"date":"2026-06-01","close":16.8455},{"date":"2026-06-02","close":16.8061},{"date":"2026-06-03","close":16.7766},{"date":"2026-06-04","close":16.7697},{"date":"2026-06-05","close":16.7766},{"date":"2026-06-08","close":16.8455},{"date":"2026-06-09","close":16.7766},{"date":"2026-06-10","close":16.8061},{"date":"2026-06-11","close":16.9045},{"date":"2026-06-12","close":16.9341},{"date":"2026-06-15","close":16.8849},{"date":"2026-06-16","close":16.9341},{"date":"2026-06-17","close":16.9981},{"date":"2026-06-18","close":17.0311},{"date":"2026-06-22","close":16.9717},{"date":"2026-06-23","close":16.9747},{"date":"2026-06-24","close":16.9222},{"date":"2026-06-25","close":16.9717},{"date":"2026-06-26","close":17.0212},{"date":"2026-06-29","close":17.0806},{"date":"2026-06-30","close":16.8332},{"date":"2026-07-01","close":16.853},{"date":"2026-07-02","close":16.9222},{"date":"2026-07-06","close":16.9915},{"date":"2026-07-07","close":17.0433},{"date":"2026-07-08","close":16.9123},{"date":"2026-07-09","close":16.8926},{"date":"2026-07-10","close":16.853},{"date":"2026-07-13","close":16.9222},{"date":"2026-07-14","close":16.9321},{"date":"2026-07-15","close":16.9321},{"date":"2026-07-16","close":16.8827},{"date":"2026-07-17","close":16.9222},{"date":"2026-07-20","close":16.9618},{"date":"2026-07-21","close":16.947},{"date":"2026-07-22","close":17.0113},{"date":"2026-07-23","close":16.8728},{"date":"2026-07-24","close":16.9406},{"date":"2026-07-27","close":16.9505},{"date":"2026-07-28","close":16.9804},{"date":"2026-07-29","close":16.9605},{"date":"2026-07-30","close":16.9853},{"date":"2026-07-31","close":16.9505},{"date":"2026-08-03","close":16.9804},{"date":"2026-08-04","close":17.0251},{"date":"2026-08-05","close":16.9605},{"date":"2026-08-06","close":16.9306},{"date":"2026-08-07","close":16.9306},{"date":"2026-08-10","close":16.9107},{"date":"2026-08-11","close":16.9107},{"date":"2026-08-12","close":16.9285},{"date":"2026-08-13","close":16.9193},{"date":"2026-08-14","close":16.9605},{"date":"2026-08-17","close":16.9406},{"date":"2026-08-18","close":16.8411},{"date":"2026-08-19","close":16.9356},{"date":"2026-08-20","close":16.8312},{"date":"2026-08-21","close":16.775},{"date":"2026-08-24","close":16.77},{"date":"2026-08-25","close":16.81},{"date":"2026-08-26","close":16.75},{"date":"2026-08-27","close":16.78},{"date":"2026-08-28","close":16.8},{"date":"2026-08-31","close":16.8},{"date":"2026-09-01","close":16.78},{"date":"2026-09-02","close":16.77},{"date":"2026-09-03","close":16.78},{"date":"2026-09-04","close":16.7549},{"date":"2026-09-08","close":16.65},{"date":"2026-09-09","close":16.23},{"date":"2026-09-10","close":15.97},{"date":"2026-09-11","close":15.83},{"date":"2026-09-14","close":15.84},{"date":"2026-09-15","close":15.83},{"date":"2026-09-16","close":15.94},{"date":"2026-09-17","close":16.119},{"date":"2026-09-18","close":16.14},{"date":"2026-09-21","close":16.16},{"date":"2026-09-22","close":16.05},{"date":"2026-09-23","close":15.76},{"date":"2026-09-24","close":15.52},{"date":"2026-09-25","close":15.53},{"date":"2026-09-28","close":15.435},{"date":"2026-09-29","close":15.43},{"date":"2026-09-30","close":15.96},{"date":"2026-10-01","close":15.92},{"date":"2026-10-02","close":15.85},{"date":"2026-10-05","close":15.92},{"date":"2026-10-06","close":16.06},{"date":"2026-10-07","close":15.88},{"date":"2026-10-08","close":15.79},{"date":"2026-10-09","close":15.9},{"date":"2026-10-12","close":15.95},{"date":"2026-10-13","close":15.92},{"date":"2026-10-14","close":15.85},{"date":"2026-10-15","close":15.9401},{"date":"2026-10-16","close":15.91},{"date":"2026-10-19","close":15.765},{"date":"2026-10-20","close":15.85},{"date":"2026-10-21","close":15.86}],"chart_data":[{"date":"2024-10-23","open":20.97,"high":21.07,"low":20.79,"close":20.86,"volume":22140,"rsi_14":46.13,"sma_20":21.04,"sma_60":20.13,"sma_120":18.83},{"date":"2024-10-24","open":20.91,"high":21.06,"low":20.84,"close":20.94,"volume":22545,"rsi_14":51.07,"sma_20":21.03,"sma_60":20.17,"sma_120":18.86},{"date":"2024-10-25","open":21.13,"high":21.26,"low":20.8,"close":20.85,"volume":9983,"rsi_14":53.21,"sma_20":21.01,"sma_60":20.2,"sma_120":18.89},{"date":"2024-10-28","open":20.99,"high":21.08,"low":20.61,"close":20.69,"volume":27477,"rsi_14":48.24,"sma_20":20.99,"sma_60":20.24,"sma_120":18.92},{"date":"2024-10-29","open":20.59,"high":20.59,"low":20.15,"close":20.15,"volume":55176,"rsi_14":41.37,"sma_20":20.94,"sma_60":20.26,"sma_120":18.94},{"date":"2024-10-30","open":20.18,"high":20.3,"low":19.96,"close":19.97,"volume":14637,"rsi_14":36.96,"sma_20":20.89,"sma_60":20.28,"sma_120":18.97},{"date":"2024-10-31","open":20.06,"high":20.06,"low":19.0,"close":19.73,"volume":27016,"rsi_14":30.81,"sma_20":20.82,"sma_60":20.3,"sma_120":18.99},{"date":"2024-11-01","open":19.8,"high":19.82,"low":19.35,"close":19.41,"volume":15958,"rsi_14":29.55,"sma_20":20.75,"sma_60":20.3,"sma_120":19.01},{"date":"2024-11-04","open":19.57,"high":19.6,"low":19.5,"close":19.52,"volume":8205,"rsi_14":30.41,"sma_20":20.69,"sma_60":20.31,"sma_120":19.03},{"date":"2024-11-05","open":19.63,"high":19.86,"low":19.53,"close":19.79,"volume":11862,"rsi_14":34.04,"sma_20":20.64,"sma_60":20.33,"sma_120":19.06},{"date":"2024-11-06","open":19.63,"high":19.64,"low":19.39,"close":19.56,"volume":11683,"rsi_14":35.55,"sma_20":20.58,"sma_60":20.34,"sma_120":19.08},{"date":"2024-11-07","open":19.63,"high":19.76,"low":19.38,"close":19.5,"volume":5600,"rsi_14":14.81,"sma_20":20.51,"sma_60":20.34,"sma_120":19.1},{"date":"2024-11-08","open":19.69,"high":19.77,"low":19.43,"close":19.5,"volume":22519,"rsi_14":16.25,"sma_20":20.42,"sma_60":20.34,"sma_120":19.12},{"date":"2024-11-11","open":19.68,"high":19.68,"low":19.27,"close":19.3,"volume":13531,"rsi_14":16.61,"sma_20":20.34,"sma_60":20.34,"sma_120":19.13},{"date":"2024-11-12","open":19.3,"high":19.3,"low":19.07,"close":19.17,"volume":18379,"rsi_14":17.44,"sma_20":20.24,"sma_60":20.33,"sma_120":19.15},{"date":"2024-11-13","open":19.3,"high":19.3,"low":19.08,"close":19.2,"volume":29851,"rsi_14":15.82,"sma_20":20.15,"sma_60":20.32,"sma_120":19.17},{"date":"2024-11-14","open":19.26,"high":19.37,"low":19.21,"close":19.24,"volume":13094,"rsi_14":17.74,"sma_20":20.08,"sma_60":20.31,"sma_120":19.19},{"date":"2024-11-15","open":19.25,"high":19.3,"low":19.12,"close":19.2,"volume":14586,"rsi_14":18.63,"sma_20":19.95,"sma_60":20.31,"sma_120":19.2},{"date":"2024-11-18","open":19.23,"high":19.25,"low":19.1,"close":19.1,"volume":15304,"rsi_14":22.87,"sma_20":19.84,"sma_60":20.3,"sma_120":19.22},{"date":"2024-11-19","open":19.16,"high":19.19,"low":18.95,"close":19.0,"volume":12764,"rsi_14":23.86,"sma_20":19.73,"sma_60":20.28,"sma_120":19.23},{"date":"2024-11-20","open":18.99,"high":19.0,"low":18.82,"close":18.82,"volume":19062,"rsi_14":24.65,"sma_20":19.63,"sma_60":20.27,"sma_120":19.25},{"date":"2024-11-21","open":18.95,"high":19.08,"low":18.83,"close":19.08,"volume":25249,"rsi_14":40.43,"sma_20":19.54,"sma_60":20.26,"sma_120":19.26},{"date":"2024-11-22","open":19.02,"high":19.13,"low":19.02,"close":19.09,"volume":4195,"rsi_14":36.89,"sma_20":19.45,"sma_60":20.25,"sma_120":19.28},{"date":"2024-11-25","open":19.23,"high":19.48,"low":19.15,"close":19.25,"volume":74666,"rsi_14":32.57,"sma_20":19.38,"sma_60":20.24,"sma_120":19.29},{"date":"2024-11-26","open":19.27,"high":19.48,"low":19.08,"close":19.39,"volume":28143,"rsi_14":44.14,"sma_20":19.34,"sma_60":20.22,"sma_120":19.31},{"date":"2024-11-27","open":19.39,"high":19.99,"low":19.31,"close":19.44,"volume":17085,"rsi_14":47.92,"sma_20":19.31,"sma_60":20.21,"sma_120":19.32},{"date":"2024-11-29","open":19.63,"high":19.72,"low":19.53,"close":19.6,"volume":7629,"rsi_14":53.13,"sma_20":19.31,"sma_60":20.21,"sma_120":19.34},{"date":"2024-12-02","open":19.71,"high":19.95,"low":19.54,"close":19.69,"volume":13528,"rsi_14":63.09,"sma_20":19.32,"sma_60":20.21,"sma_120":19.36},{"date":"2024-12-03","open":19.67,"high":19.79,"low":19.64,"close":19.69,"volume":12355,"rsi_14":69.12,"sma_20":19.33,"sma_60":20.2,"sma_120":19.38},{"date":"2024-12-04","open":19.65,"high":19.79,"low":19.65,"close":19.72,"volume":5763,"rsi_14":69.12,"sma_20":19.33,"sma_60":20.2,"sma_120":19.4},{"date":"2024-12-05","open":19.66,"high":19.7,"low":19.64,"close":19.64,"volume":16217,"rsi_14":64.29,"sma_20":19.33,"sma_60":20.2,"sma_120":19.43},{"date":"2024-12-06","open":19.64,"high":19.73,"low":19.64,"close":19.64,"volume":6866,"rsi_14":66.18,"sma_20":19.34,"sma_60":20.2,"sma_120":19.45},{"date":"2024-12-09","open":19.55,"high":19.63,"low":19.22,"close":19.56,"volume":15457,"rsi_14":67.16,"sma_20":19.34,"sma_60":20.19,"sma_120":19.46},{"date":"2024-12-10","open":19.6,"high":19.7,"low":19.38,"close":19.6,"volume":12658,"rsi_14":73.44,"sma_20":19.36,"sma_60":20.18,"sma_120":19.48},{"date":"2024-12-11","open":19.69,"high":19.76,"low":19.65,"close":19.69,"volume":10762,"rsi_14":86.55,"sma_20":19.38,"sma_60":20.17,"sma_120":19.5},{"date":"2024-12-12","open":19.62,"high":19.7,"low":19.17,"close":19.2,"volume":20858,"rsi_14":54.23,"sma_20":19.38,"sma_60":20.16,"sma_120":19.51},{"date":"2024-12-13","open":18.95,"high":19.23,"low":18.81,"close":18.98,"volume":28616,"rsi_14":46.63,"sma_20":19.37,"sma_60":20.14,"sma_120":19.52},{"date":"2024-12-16","open":18.9,"high":19.15,"low":18.77,"close":19.1,"volume":12793,"rsi_14":45.28,"sma_20":19.36,"sma_60":20.11,"sma_120":19.53},{"date":"2024-12-17","open":19.05,"high":19.05,"low":18.77,"close":18.85,"volume":9103,"rsi_14":34.12,"sma_20":19.35,"sma_60":20.09,"sma_120":19.54},{"date":"2024-12-18","open":18.79,"high":18.9,"low":18.4,"close":18.4,"volume":17888,"rsi_14":25.24,"sma_20":19.32,"sma_60":20.04,"sma_120":19.55},{"date":"2024-12-19","open":18.26,"high":18.4,"low":18.11,"close":18.39,"volume":8319,"rsi_14":18.97,"sma_20":19.3,"sma_60":19.99,"sma_120":19.56},{"date":"2024-12-20","open":18.42,"high":18.76,"low":18.31,"close":18.53,"volume":6944,"rsi_14":21.0,"sma_20":19.27,"sma_60":19.95,"sma_120":19.56},{"date":"2024-12-23","open":18.36,"high":18.41,"low":18.2,"close":18.25,"volume":23542,"rsi_14":18.42,"sma_20":19.23,"sma_60":19.9,"sma_120":19.57},{"date":"2024-12-24","open":18.25,"high":18.36,"low":18.14,"close":18.26,"volume":7234,"rsi_14":17.7,"sma_20":19.18,"sma_60":19.85,"sma_120":19.57},{"date":"2024-12-26","open":18.15,"high":18.36,"low":18.0,"close":18.08,"volume":52239,"rsi_14":16.95,"sma_20":19.12,"sma_60":19.8,"sma_120":19.57},{"date":"2024-12-27","open":18.88,"high":18.88,"low":18.01,"close":18.2,"volume":10549,"rsi_14":20.97,"sma_20":19.05,"sma_60":19.75,"sma_120":19.58},{"date":"2024-12-30","open":18.3,"high":18.47,"low":18.03,"close":18.4,"volume":28261,"rsi_14":27.69,"sma_20":18.99,"sma_60":19.71,"sma_120":19.58},{"date":"2024-12-31","open":18.53,"high":18.62,"low":18.32,"close":18.32,"volume":174989,"rsi_14":25.76,"sma_20":18.92,"sma_60":19.66,"sma_120":19.59},{"date":"2025-01-02","open":18.34,"high":18.74,"low":18.34,"close":18.41,"volume":10638,"rsi_14":25.76,"sma_20":18.86,"sma_60":19.63,"sma_120":19.6},{"date":"2025-01-03","open":18.44,"high":18.64,"low":18.41,"close":18.55,"volume":6315,"rsi_14":35.81,"sma_20":18.8,"sma_60":19.59,"sma_120":19.6},{"date":"2025-01-06","open":18.5,"high":18.5,"low":18.25,"close":18.25,"volume":7483,"rsi_14":34.6,"sma_20":18.73,"sma_60":19.55,"sma_120":19.61},{"date":"2025-01-07","open":18.2,"high":18.24,"low":17.9,"close":17.93,"volume":22032,"rsi_14":27.18,"sma_20":18.65,"sma_60":19.5,"sma_120":19.6},{"date":"2025-01-08","open":17.89,"high":17.89,"low":17.65,"close":17.7,"volume":28358,"rsi_14":27.45,"sma_20":18.55,"sma_60":19.44,"sma_120":19.6},{"date":"2025-01-10","open":17.59,"high":17.61,"low":17.26,"close":17.32,"volume":62886,"rsi_14":28.22,"sma_20":18.44,"sma_60":19.38,"sma_120":19.59},{"date":"2025-01-13","open":17.34,"high":17.34,"low":17.01,"close":17.1,"volume":33156,"rsi_14":26.02,"sma_20":18.31,"sma_60":19.31,"sma_120":19.58},{"date":"2025-01-14","open":17.21,"high":17.21,"low":17.04,"close":17.09,"volume":14607,"rsi_14":21.92,"sma_20":18.21,"sma_60":19.25,"sma_120":19.57},{"date":"2025-01-15","open":17.45,"high":17.72,"low":17.3,"close":17.69,"volume":37460,"rsi_14":40.24,"sma_20":18.14,"sma_60":19.2,"sma_120":19.56},{"date":"2025-01-16","open":17.68,"high":17.75,"low":17.48,"close":17.7,"volume":63913,"rsi_14":40.24,"sma_20":18.07,"sma_60":19.13,"sma_120":19.56},{"date":"2025-01-17","open":17.8,"high":17.99,"low":17.76,"close":17.99,"volume":39036,"rsi_14":48.49,"sma_20":18.03,"sma_60":19.07,"sma_120":19.56},{"date":"2025-01-21","open":18.1,"high":18.25,"low":18.1,"close":18.25,"volume":18086,"rsi_14":50.8,"sma_20":18.02,"sma_60":19.03,"sma_120":19.56},{"date":"2025-01-22","open":18.41,"high":18.41,"low":18.13,"close":18.25,"volume":18781,"rsi_14":47.43,"sma_20":18.01,"sma_60":18.98,"sma_120":19.55},{"date":"2025-01-23","open":18.25,"high":18.28,"low":18.1,"close":18.1,"volume":19695,"rsi_14":46.32,"sma_20":17.99,"sma_60":18.93,"sma_120":19.55},{"date":"2025-01-24","open":18.13,"high":18.19,"low":18.13,"close":18.19,"volume":1174,"rsi_14":46.32,"sma_20":17.99,"sma_60":18.89,"sma_120":19.55},{"date":"2025-01-27","open":18.21,"high":18.38,"low":18.15,"close":18.38,"volume":11122,"rsi_14":47.21,"sma_20":17.99,"sma_60":18.85,"sma_120":19.54},{"date":"2025-01-28","open":18.41,"high":18.41,"low":18.03,"close":18.12,"volume":12856,"rsi_14":47.83,"sma_20":18.0,"sma_60":18.82,"sma_120":19.54},{"date":"2025-01-29","open":18.05,"high":18.2,"low":17.93,"close":18.03,"volume":8906,"rsi_14":51.9,"sma_20":17.99,"sma_60":18.79,"sma_120":19.53},{"date":"2025-01-30","open":18.0,"high":18.26,"low":18.0,"close":18.04,"volume":7294,"rsi_14":56.67,"sma_20":17.97,"sma_60":18.76,"sma_120":19.53},{"date":"2025-01-31","open":18.12,"high":18.12,"low":17.91,"close":17.97,"volume":4690,"rsi_14":64.51,"sma_20":17.95,"sma_60":18.73,"sma_120":19.52},{"date":"2025-02-03","open":17.98,"high":18.0,"low":17.83,"close":17.85,"volume":9831,"rsi_14":67.53,"sma_20":17.92,"sma_60":18.71,"sma_120":19.51},{"date":"2025-02-04","open":17.91,"high":18.34,"low":17.86,"close":17.9,"volume":10036,"rsi_14":68.42,"sma_20":17.89,"sma_60":18.67,"sma_120":19.5},{"date":"2025-02-05","open":17.98,"high":18.26,"low":17.9,"close":18.16,"volume":15076,"rsi_14":62.65,"sma_20":17.89,"sma_60":18.65,"sma_120":19.49},{"date":"2025-02-06","open":18.08,"high":18.1,"low":17.82,"close":17.91,"volume":27935,"rsi_14":55.04,"sma_20":17.89,"sma_60":18.62,"sma_120":19.48},{"date":"2025-02-07","open":17.86,"high":17.87,"low":17.72,"close":17.75,"volume":17359,"rsi_14":43.86,"sma_20":17.89,"sma_60":18.59,"sma_120":19.47},{"date":"2025-02-10","open":17.78,"high":17.99,"low":17.75,"close":17.76,"volume":7069,"rsi_14":35.63,"sma_20":17.91,"sma_60":18.57,"sma_120":19.46},{"date":"2025-02-11","open":17.76,"high":17.9,"low":17.66,"close":17.7,"volume":13547,"rsi_14":34.42,"sma_20":17.94,"sma_60":18.54,"sma_120":19.44},{"date":"2025-02-12","open":17.58,"high":17.75,"low":17.57,"close":17.73,"volume":49374,"rsi_14":38.76,"sma_20":17.97,"sma_60":18.52,"sma_120":19.42},{"date":"2025-02-13","open":17.78,"high":17.85,"low":17.75,"close":17.8,"volume":16842,"rsi_14":38.0,"sma_20":17.98,"sma_60":18.5,"sma_120":19.41},{"date":"2025-02-14","open":17.87,"high":17.9,"low":17.75,"close":17.81,"volume":16472,"rsi_14":30.37,"sma_20":17.98,"sma_60":18.47,"sma_120":19.39},{"date":"2025-02-18","open":17.82,"high":17.98,"low":17.75,"close":17.79,"volume":21715,"rsi_14":36.35,"sma_20":17.97,"sma_60":18.45,"sma_120":19.37},{"date":"2025-02-19","open":17.78,"high":17.83,"low":17.51,"close":17.51,"volume":24951,"rsi_14":31.41,"sma_20":17.94,"sma_60":18.43,"sma_120":19.36},{"date":"2025-02-20","open":17.52,"high":17.58,"low":17.51,"close":17.55,"volume":20044,"rsi_14":32.85,"sma_20":17.9,"sma_60":18.41,"sma_120":19.34},{"date":"2025-02-21","open":17.58,"high":17.6,"low":17.5,"close":17.52,"volume":5928,"rsi_14":33.8,"sma_20":17.87,"sma_60":18.38,"sma_120":19.32},{"date":"2025-02-24","open":17.63,"high":17.64,"low":17.51,"close":17.52,"volume":6688,"rsi_14":36.99,"sma_20":17.84,"sma_60":18.35,"sma_120":19.3},{"date":"2025-02-25","open":17.56,"high":17.69,"low":17.56,"close":17.68,"volume":17097,"rsi_14":42.02,"sma_20":17.8,"sma_60":18.33,"sma_120":19.28},{"date":"2025-02-26","open":17.65,"high":17.68,"low":17.6,"close":17.68,"volume":26779,"rsi_14":28.7,"sma_20":17.78,"sma_60":18.3,"sma_120":19.26},{"date":"2025-02-27","open":17.7,"high":17.73,"low":17.67,"close":17.72,"volume":18369,"rsi_14":39.6,"sma_20":17.77,"sma_60":18.27,"sma_120":19.24},{"date":"2025-02-28","open":17.72,"high":17.79,"low":17.7,"close":17.75,"volume":7446,"rsi_14":50.0,"sma_20":17.75,"sma_60":18.24,"sma_120":19.22},{"date":"2025-03-03","open":17.85,"high":17.94,"low":17.77,"close":17.85,"volume":15863,"rsi_14":55.15,"sma_20":17.75,"sma_60":18.21,"sma_120":19.21},{"date":"2025-03-04","open":17.91,"high":17.96,"low":17.8,"close":17.96,"volume":14622,"rsi_14":64.08,"sma_20":17.75,"sma_60":18.18,"sma_120":19.19},{"date":"2025-03-05","open":17.96,"high":17.97,"low":17.83,"close":17.92,"volume":15317,"rsi_14":59.98,"sma_20":17.75,"sma_60":18.15,"sma_120":19.18},{"date":"2025-03-06","open":17.78,"high":18.0,"low":17.78,"close":17.86,"volume":12487,"rsi_14":53.25,"sma_20":17.74,"sma_60":18.12,"sma_120":19.16},{"date":"2025-03-07","open":17.79,"high":17.93,"low":17.76,"close":17.92,"volume":9986,"rsi_14":55.5,"sma_20":17.74,"sma_60":18.09,"sma_120":19.14},{"date":"2025-03-10","open":17.91,"high":17.98,"low":17.75,"close":17.86,"volume":14667,"rsi_14":53.37,"sma_20":17.74,"sma_60":18.06,"sma_120":19.13},{"date":"2025-03-11","open":17.9,"high":17.9,"low":17.75,"close":17.75,"volume":11907,"rsi_14":64.34,"sma_20":17.74,"sma_60":18.03,"sma_120":19.11},{"date":"2025-03-12","open":17.93,"high":17.94,"low":17.69,"close":17.79,"volume":7381,"rsi_14":64.34,"sma_20":17.75,"sma_60":18.0,"sma_120":19.09},{"date":"2025-03-13","open":17.93,"high":17.93,"low":17.69,"close":17.85,"volume":13865,"rsi_14":69.03,"sma_20":17.75,"sma_60":17.98,"sma_120":19.07},{"date":"2025-03-14","open":17.95,"high":17.98,"low":17.85,"close":17.91,"volume":7382,"rsi_14":71.04,"sma_20":17.76,"sma_60":17.96,"sma_120":19.05},{"date":"2025-03-17","open":17.82,"high":18.07,"low":17.82,"close":18.0,"volume":5097,"rsi_14":68.67,"sma_20":17.77,"sma_60":17.94,"sma_120":19.03},{"date":"2025-03-18","open":17.87,"high":18.06,"low":17.82,"close":17.97,"volume":7284,"rsi_14":66.35,"sma_20":17.78,"sma_60":17.93,"sma_120":19.01},{"date":"2025-03-19","open":17.91,"high":18.06,"low":17.81,"close":17.97,"volume":5170,"rsi_14":64.76,"sma_20":17.8,"sma_60":17.92,"sma_120":18.98},{"date":"2025-03-20","open":17.9,"high":18.01,"low":17.82,"close":17.84,"volume":6681,"rsi_14":54.75,"sma_20":17.82,"sma_60":17.91,"sma_120":18.95},{"date":"2025-03-21","open":17.76,"high":17.88,"low":17.73,"close":17.73,"volume":2257,"rsi_14":43.73,"sma_20":17.83,"sma_60":17.9,"sma_120":18.92},{"date":"2025-03-24","open":17.76,"high":18.0,"low":17.47,"close":17.47,"volume":27141,"rsi_14":27.87,"sma_20":17.82,"sma_60":17.88,"sma_120":18.89},{"date":"2025-03-25","open":17.55,"high":17.6,"low":17.27,"close":17.37,"volume":89413,"rsi_14":26.5,"sma_20":17.81,"sma_60":17.87,"sma_120":18.86},{"date":"2025-03-26","open":17.31,"high":17.37,"low":17.28,"close":17.3,"volume":23001,"rsi_14":26.21,"sma_20":17.79,"sma_60":17.86,"sma_120":18.83},{"date":"2025-03-27","open":17.26,"high":17.29,"low":17.15,"close":17.25,"volume":17979,"rsi_14":21.39,"sma_20":17.77,"sma_60":17.84,"sma_120":18.8},{"date":"2025-03-28","open":17.25,"high":17.4,"low":17.22,"close":17.29,"volume":25778,"rsi_14":24.93,"sma_20":17.74,"sma_60":17.82,"sma_120":18.76},{"date":"2025-03-31","open":17.3,"high":17.35,"low":17.16,"close":17.21,"volume":44500,"rsi_14":25.68,"sma_20":17.71,"sma_60":17.8,"sma_120":18.73},{"date":"2025-04-01","open":17.3,"high":17.45,"low":17.2,"close":17.4,"volume":17643,"rsi_14":34.52,"sma_20":17.68,"sma_60":17.79,"sma_120":18.71},{"date":"2025-04-02","open":17.37,"high":17.48,"low":17.31,"close":17.45,"volume":18490,"rsi_14":33.99,"sma_20":17.66,"sma_60":17.77,"sma_120":18.68},{"date":"2025-04-03","open":17.3,"high":17.54,"low":17.21,"close":17.3,"volume":29248,"rsi_14":27.24,"sma_20":17.63,"sma_60":17.75,"sma_120":18.65},{"date":"2025-04-04","open":17.3,"high":17.49,"low":17.16,"close":17.37,"volume":33877,"rsi_14":26.13,"sma_20":17.6,"sma_60":17.74,"sma_120":18.62},{"date":"2025-04-07","open":17.3,"high":17.5,"low":16.96,"close":16.99,"volume":35286,"rsi_14":20.66,"sma_20":17.56,"sma_60":17.73,"sma_120":18.59},{"date":"2025-04-08","open":17.14,"high":17.3,"low":17.01,"close":17.02,"volume":7680,"rsi_14":22.06,"sma_20":17.52,"sma_60":17.73,"sma_120":18.55},{"date":"2025-04-09","open":17.0,"high":17.68,"low":17.0,"close":17.55,"volume":44891,"rsi_14":43.09,"sma_20":17.51,"sma_60":17.73,"sma_120":18.52},{"date":"2025-04-10","open":17.49,"high":17.66,"low":17.35,"close":17.49,"volume":37660,"rsi_14":44.15,"sma_20":17.49,"sma_60":17.74,"sma_120":18.49},{"date":"2025-04-11","open":17.48,"high":17.67,"low":17.03,"close":17.12,"volume":13939,"rsi_14":41.9,"sma_20":17.45,"sma_60":17.73,"sma_120":18.46},{"date":"2025-04-14","open":17.25,"high":17.28,"low":17.09,"close":17.11,"volume":7180,"rsi_14":43.68,"sma_20":17.41,"sma_60":17.72,"sma_120":18.43},{"date":"2025-04-15","open":17.03,"high":17.37,"low":17.0,"close":17.0,"volume":16331,"rsi_14":42.89,"sma_20":17.36,"sma_60":17.7,"sma_120":18.39},{"date":"2025-04-16","open":17.0,"high":17.22,"low":17.0,"close":17.14,"volume":8401,"rsi_14":47.38,"sma_20":17.32,"sma_60":17.69,"sma_120":18.36},{"date":"2025-04-17","open":17.15,"high":17.25,"low":17.01,"close":17.02,"volume":45461,"rsi_14":44.18,"sma_20":17.28,"sma_60":17.67,"sma_120":18.32},{"date":"2025-04-21","open":17.05,"high":17.11,"low":16.98,"close":17.11,"volume":20598,"rsi_14":47.81,"sma_20":17.25,"sma_60":17.65,"sma_120":18.29},{"date":"2025-04-22","open":17.13,"high":17.21,"low":17.13,"close":17.17,"volume":7709,"rsi_14":44.68,"sma_20":17.23,"sma_60":17.63,"sma_120":18.26},{"date":"2025-04-23","open":17.3,"high":17.48,"low":17.3,"close":17.36,"volume":22639,"rsi_14":48.05,"sma_20":17.23,"sma_60":17.62,"sma_120":18.23},{"date":"2025-04-24","open":17.38,"high":17.69,"low":17.37,"close":17.5,"volume":10161,"rsi_14":54.37,"sma_20":17.24,"sma_60":17.6,"sma_120":18.21},{"date":"2025-04-25","open":17.42,"high":17.6,"low":17.42,"close":17.56,"volume":6670,"rsi_14":54.23,"sma_20":17.26,"sma_60":17.6,"sma_120":18.19},{"date":"2025-04-28","open":17.59,"high":17.66,"low":17.3,"close":17.3,"volume":7330,"rsi_14":57.15,"sma_20":17.26,"sma_60":17.58,"sma_120":18.17},{"date":"2025-04-29","open":17.3,"high":17.56,"low":17.3,"close":17.36,"volume":10789,"rsi_14":57.74,"sma_20":17.27,"sma_60":17.57,"sma_120":18.15},{"date":"2025-04-30","open":17.36,"high":17.4,"low":17.25,"close":17.25,"volume":12157,"rsi_14":41.56,"sma_20":17.26,"sma_60":17.56,"sma_120":18.13},{"date":"2025-05-01","open":17.36,"high":17.41,"low":17.29,"close":17.29,"volume":9634,"rsi_14":44.45,"sma_20":17.25,"sma_60":17.55,"sma_120":18.11},{"date":"2025-05-02","open":17.23,"high":17.57,"low":17.23,"close":17.34,"volume":8668,"rsi_14":57.78,"sma_20":17.25,"sma_60":17.54,"sma_120":18.1},{"date":"2025-05-05","open":17.36,"high":17.57,"low":17.36,"close":17.4,"volume":7366,"rsi_14":59.83,"sma_20":17.25,"sma_60":17.53,"sma_120":18.08},{"date":"2025-05-06","open":17.6,"high":17.6,"low":17.36,"close":17.41,"volume":10098,"rsi_14":64.69,"sma_20":17.28,"sma_60":17.53,"sma_120":18.06},{"date":"2025-05-07","open":17.36,"high":17.54,"low":17.36,"close":17.5,"volume":4258,"rsi_14":63.61,"sma_20":17.3,"sma_60":17.52,"sma_120":18.05},{"date":"2025-05-08","open":17.4,"high":17.42,"low":17.37,"close":17.4,"volume":9285,"rsi_14":64.33,"sma_20":17.29,"sma_60":17.52,"sma_120":18.03},{"date":"2025-05-09","open":17.35,"high":17.4,"low":17.35,"close":17.39,"volume":4464,"rsi_14":61.46,"sma_20":17.29,"sma_60":17.51,"sma_120":18.02},{"date":"2025-05-12","open":17.42,"high":17.49,"low":17.31,"close":17.36,"volume":20661,"rsi_14":57.88,"sma_20":17.3,"sma_60":17.5,"sma_120":18.0},{"date":"2025-05-13","open":17.33,"high":17.65,"low":17.32,"close":17.57,"volume":8609,"rsi_14":58.51,"sma_20":17.32,"sma_60":17.5,"sma_120":17.99},{"date":"2025-05-14","open":17.61,"high":17.64,"low":17.54,"close":17.56,"volume":5531,"rsi_14":52.72,"sma_20":17.35,"sma_60":17.5,"sma_120":17.97},{"date":"2025-05-15","open":17.62,"high":17.68,"low":17.5,"close":17.63,"volume":2412,"rsi_14":53.01,"sma_20":17.37,"sma_60":17.5,"sma_120":17.96},{"date":"2025-05-16","open":17.52,"high":17.67,"low":17.51,"close":17.57,"volume":4184,"rsi_14":64.88,"sma_20":17.4,"sma_60":17.5,"sma_120":17.95},{"date":"2025-05-19","open":17.55,"high":17.61,"low":17.53,"close":17.54,"volume":2572,"rsi_14":60.27,"sma_20":17.42,"sma_60":17.5,"sma_120":17.94},{"date":"2025-05-20","open":17.57,"high":17.62,"low":17.51,"close":17.57,"volume":2780,"rsi_14":70.08,"sma_20":17.44,"sma_60":17.5,"sma_120":17.93},{"date":"2025-05-21","open":17.53,"high":17.59,"low":17.2,"close":17.25,"volume":21791,"rsi_14":47.93,"sma_20":17.44,"sma_60":17.49,"sma_120":17.91},{"date":"2025-05-22","open":17.15,"high":17.45,"low":17.12,"close":17.45,"volume":7387,"rsi_14":54.32,"sma_20":17.44,"sma_60":17.49,"sma_120":17.89},{"date":"2025-05-23","open":17.29,"high":17.47,"low":17.27,"close":17.45,"volume":8571,"rsi_14":52.14,"sma_20":17.43,"sma_60":17.48,"sma_120":17.88},{"date":"2025-05-27","open":17.46,"high":17.72,"low":17.41,"close":17.54,"volume":8404,"rsi_14":55.35,"sma_20":17.44,"sma_60":17.48,"sma_120":17.86},{"date":"2025-05-28","open":17.55,"high":17.55,"low":17.35,"close":17.46,"volume":4053,"rsi_14":48.38,"sma_20":17.45,"sma_60":17.47,"sma_120":17.84},{"date":"2025-05-29","open":17.4,"high":17.45,"low":17.3,"close":17.34,"volume":6907,"rsi_14":47.61,"sma_20":17.45,"sma_60":17.46,"sma_120":17.82},{"date":"2025-05-30","open":17.35,"high":17.58,"low":17.25,"close":17.25,"volume":14120,"rsi_14":44.61,"sma_20":17.45,"sma_60":17.45,"sma_120":17.8},{"date":"2025-06-02","open":17.39,"high":17.52,"low":17.25,"close":17.29,"volume":11709,"rsi_14":47.44,"sma_20":17.45,"sma_60":17.44,"sma_120":17.78},{"date":"2025-06-03","open":17.37,"high":17.43,"low":17.1,"close":17.4,"volume":19996,"rsi_14":43.2,"sma_20":17.45,"sma_60":17.43,"sma_120":17.76},{"date":"2025-06-04","open":17.29,"high":17.46,"low":17.27,"close":17.41,"volume":7053,"rsi_14":44.22,"sma_20":17.45,"sma_60":17.43,"sma_120":17.75},{"date":"2025-06-05","open":17.42,"high":17.43,"low":17.29,"close":17.32,"volume":6498,"rsi_14":37.89,"sma_20":17.44,"sma_60":17.42,"sma_120":17.73},{"date":"2025-06-06","open":17.29,"high":17.34,"low":17.21,"close":17.21,"volume":4425,"rsi_14":36.46,"sma_20":17.43,"sma_60":17.41,"sma_120":17.71},{"date":"2025-06-09","open":17.19,"high":17.23,"low":17.16,"close":17.23,"volume":5914,"rsi_14":38.25,"sma_20":17.42,"sma_60":17.4,"sma_120":17.69},{"date":"2025-06-10","open":17.16,"high":17.26,"low":17.16,"close":17.26,"volume":6610,"rsi_14":38.26,"sma_20":17.42,"sma_60":17.39,"sma_120":17.67},{"date":"2025-06-11","open":17.21,"high":17.29,"low":17.2,"close":17.2,"volume":7338,"rsi_14":47.64,"sma_20":17.4,"sma_60":17.38,"sma_120":17.66},{"date":"2025-06-12","open":17.14,"high":17.35,"low":17.12,"close":17.18,"volume":12442,"rsi_14":34.66,"sma_20":17.38,"sma_60":17.36,"sma_120":17.64},{"date":"2025-06-13","open":17.12,"high":17.19,"low":17.1,"close":17.12,"volume":5821,"rsi_14":32.61,"sma_20":17.35,"sma_60":17.35,"sma_120":17.63},{"date":"2025-06-16","open":17.13,"high":17.15,"low":17.01,"close":17.04,"volume":8421,"rsi_14":23.12,"sma_20":17.33,"sma_60":17.34,"sma_120":17.62},{"date":"2025-06-17","open":17.12,"high":17.12,"low":17.01,"close":17.09,"volume":6022,"rsi_14":29.44,"sma_20":17.3,"sma_60":17.32,"sma_120":17.61},{"date":"2025-06-18","open":17.19,"high":17.24,"low":17.1,"close":17.23,"volume":9760,"rsi_14":44.02,"sma_20":17.29,"sma_60":17.32,"sma_120":17.6},{"date":"2025-06-20","open":17.11,"high":17.27,"low":17.11,"close":17.2,"volume":10549,"rsi_14":47.09,"sma_20":17.28,"sma_60":17.32,"sma_120":17.59},{"date":"2025-06-23","open":17.27,"high":17.27,"low":17.02,"close":17.15,"volume":18049,"rsi_14":41.8,"sma_20":17.27,"sma_60":17.32,"sma_120":17.59},{"date":"2025-06-24","open":17.16,"high":17.18,"low":16.97,"close":16.98,"volume":33480,"rsi_14":27.41,"sma_20":17.25,"sma_60":17.31,"sma_120":17.58},{"date":"2025-06-25","open":17.0,"high":17.16,"low":16.99,"close":17.04,"volume":11652,"rsi_14":30.77,"sma_20":17.22,"sma_60":17.31,"sma_120":17.56},{"date":"2025-06-26","open":17.09,"high":17.09,"low":16.91,"close":16.95,"volume":41456,"rsi_14":30.92,"sma_20":17.2,"sma_60":17.3,"sma_120":17.55},{"date":"2025-06-27","open":16.96,"high":17.05,"low":16.95,"close":17.0,"volume":14195,"rsi_14":38.46,"sma_20":17.18,"sma_60":17.3,"sma_120":17.54},{"date":"2025-06-30","open":17.08,"high":17.08,"low":16.89,"close":16.97,"volume":39860,"rsi_14":35.87,"sma_20":17.16,"sma_60":17.29,"sma_120":17.53},{"date":"2025-07-01","open":17.0,"high":17.17,"low":17.0,"close":17.16,"volume":10066,"rsi_14":45.37,"sma_20":17.16,"sma_60":17.29,"sma_120":17.52},{"date":"2025-07-02","open":17.17,"high":17.33,"low":17.17,"close":17.29,"volume":13689,"rsi_14":53.91,"sma_20":17.15,"sma_60":17.28,"sma_120":17.51},{"date":"2025-07-03","open":17.26,"high":17.4,"low":17.25,"close":17.28,"volume":7619,"rsi_14":54.39,"sma_20":17.15,"sma_60":17.29,"sma_120":17.51},{"date":"2025-07-07","open":17.28,"high":17.3,"low":17.09,"close":17.09,"volume":6635,"rsi_14":48.64,"sma_20":17.13,"sma_60":17.29,"sma_120":17.51},{"date":"2025-07-08","open":17.08,"high":17.22,"low":16.97,"close":16.97,"volume":18849,"rsi_14":47.33,"sma_20":17.12,"sma_60":17.28,"sma_120":17.51},{"date":"2025-07-09","open":17.01,"high":17.1,"low":16.95,"close":17.01,"volume":25777,"rsi_14":46.92,"sma_20":17.11,"sma_60":17.27,"sma_120":17.51},{"date":"2025-07-10","open":17.01,"high":17.18,"low":17.01,"close":17.18,"volume":12068,"rsi_14":48.12,"sma_20":17.11,"sma_60":17.27,"sma_120":17.5},{"date":"2025-07-11","open":17.18,"high":17.18,"low":17.05,"close":17.08,"volume":7465,"rsi_14":45.64,"sma_20":17.1,"sma_60":17.27,"sma_120":17.5},{"date":"2025-07-14","open":17.04,"high":17.11,"low":16.95,"close":17.03,"volume":11773,"rsi_14":45.71,"sma_20":17.09,"sma_60":17.27,"sma_120":17.49},{"date":"2025-07-15","open":17.05,"high":17.11,"low":16.96,"close":16.96,"volume":12201,"rsi_14":49.23,"sma_20":17.08,"sma_60":17.27,"sma_120":17.48},{"date":"2025-07-16","open":16.96,"high":17.25,"low":16.95,"close":17.11,"volume":28559,"rsi_14":52.52,"sma_20":17.09,"sma_60":17.27,"sma_120":17.47},{"date":"2025-07-17","open":17.16,"high":17.25,"low":17.11,"close":17.11,"volume":11959,"rsi_14":56.15,"sma_20":17.09,"sma_60":17.27,"sma_120":17.46},{"date":"2025-07-18","open":17.11,"high":17.27,"low":17.11,"close":17.23,"volume":17950,"rsi_14":58.39,"sma_20":17.09,"sma_60":17.27,"sma_120":17.45},{"date":"2025-07-21","open":17.24,"high":17.41,"low":17.24,"close":17.32,"volume":13029,"rsi_14":62.24,"sma_20":17.1,"sma_60":17.27,"sma_120":17.44},{"date":"2025-07-22","open":17.16,"high":17.29,"low":17.16,"close":17.21,"volume":4745,"rsi_14":51.85,"sma_20":17.1,"sma_60":17.27,"sma_120":17.44},{"date":"2025-07-23","open":17.21,"high":17.24,"low":17.05,"close":17.1,"volume":7073,"rsi_14":42.86,"sma_20":17.1,"sma_60":17.26,"sma_120":17.43},{"date":"2025-07-24","open":17.01,"high":17.24,"low":17.01,"close":17.08,"volume":5450,"rsi_14":42.54,"sma_20":17.11,"sma_60":17.26,"sma_120":17.42},{"date":"2025-07-25","open":17.2,"high":17.2,"low":17.05,"close":17.09,"volume":2930,"rsi_14":50.0,"sma_20":17.11,"sma_60":17.25,"sma_120":17.41},{"date":"2025-07-28","open":17.11,"high":17.2,"low":17.01,"close":17.05,"volume":15713,"rsi_14":53.7,"sma_20":17.12,"sma_60":17.25,"sma_120":17.41},{"date":"2025-07-29","open":16.08,"high":16.13,"low":15.96,"close":16.02,"volume":5544,"rsi_14":54.55,"sma_20":17.12,"sma_60":17.25,"sma_120":17.4},{"date":"2025-07-30","open":16.06,"high":16.14,"low":15.94,"close":16.0,"volume":17254,"rsi_14":45.26,"sma_20":17.12,"sma_60":17.24,"sma_120":17.39},{"date":"2025-07-31","open":16.13,"high":16.14,"low":16.07,"close":16.11,"volume":6797,"rsi_14":56.84,"sma_20":17.12,"sma_60":17.24,"sma_120":17.39},{"date":"2025-08-01","open":16.15,"high":16.19,"low":15.94,"close":16.08,"volume":17965,"rsi_14":57.9,"sma_20":17.11,"sma_60":17.23,"sma_120":17.38},{"date":"2025-08-04","open":16.14,"high":16.29,"low":16.09,"close":16.27,"volume":19921,"rsi_14":69.45,"sma_20":17.12,"sma_60":17.23,"sma_120":17.38},{"date":"2025-08-05","open":16.24,"high":16.36,"low":16.24,"close":16.27,"volume":9503,"rsi_14":64.52,"sma_20":17.15,"sma_60":17.23,"sma_120":17.37},{"date":"2025-08-06","open":16.22,"high":16.38,"low":16.15,"close":16.21,"volume":5990,"rsi_14":60.29,"sma_20":17.16,"sma_60":17.23,"sma_120":17.37},{"date":"2025-08-07","open":16.2,"high":16.34,"low":16.1,"close":16.13,"volume":5013,"rsi_14":50.0,"sma_20":17.16,"sma_60":17.23,"sma_120":17.37},{"date":"2025-08-08","open":16.22,"high":16.22,"low":16.12,"close":16.22,"volume":5789,"rsi_14":50.52,"sma_20":17.18,"sma_60":17.22,"sma_120":17.36},{"date":"2025-08-11","open":16.22,"high":16.3,"low":16.2,"close":16.28,"volume":14513,"rsi_14":59.63,"sma_20":17.19,"sma_60":17.22,"sma_120":17.36},{"date":"2025-08-12","open":16.25,"high":16.62,"low":16.25,"close":16.62,"volume":13568,"rsi_14":77.78,"sma_20":17.23,"sma_60":17.22,"sma_120":17.36},{"date":"2025-08-13","open":16.54,"high":16.71,"low":16.54,"close":16.68,"volume":8173,"rsi_14":80.31,"sma_20":17.27,"sma_60":17.23,"sma_120":17.36},{"date":"2025-08-14","open":16.58,"high":16.71,"low":16.5,"close":16.7,"volume":10240,"rsi_14":80.49,"sma_20":17.31,"sma_60":17.23,"sma_120":17.37},{"date":"2025-08-15","open":16.62,"high":16.75,"low":16.62,"close":16.71,"volume":6433,"rsi_14":83.33,"sma_20":17.34,"sma_60":17.24,"sma_120":17.37},{"date":"2025-08-18","open":16.75,"high":16.85,"low":16.66,"close":16.85,"volume":16432,"rsi_14":84.5,"sma_20":17.37,"sma_60":17.25,"sma_120":17.37},{"date":"2025-08-19","open":16.85,"high":17.22,"low":16.85,"close":17.17,"volume":27534,"rsi_14":88.82,"sma_20":17.43,"sma_60":17.26,"sma_120":17.38},{"date":"2025-08-20","open":17.09,"high":17.22,"low":17.09,"close":17.18,"volume":11191,"rsi_14":88.0,"sma_20":17.49,"sma_60":17.28,"sma_120":17.38},{"date":"2025-08-21","open":17.25,"high":17.25,"low":16.94,"close":17.03,"volume":39289,"rsi_14":80.92,"sma_20":17.54,"sma_60":17.29,"sma_120":17.39},{"date":"2025-08-22","open":17.05,"high":17.35,"low":17.05,"close":17.29,"volume":10753,"rsi_14":80.81,"sma_20":17.61,"sma_60":17.31,"sma_120":17.39},{"date":"2025-08-25","open":17.33,"high":17.34,"low":17.1,"close":17.22,"volume":3750,"rsi_14":77.47,"sma_20":17.67,"sma_60":17.32,"sma_120":17.39},{"date":"2025-08-26","open":17.13,"high":17.26,"low":16.97,"close":17.06,"volume":19744,"rsi_14":72.96,"sma_20":17.72,"sma_60":17.34,"sma_120":17.39},{"date":"2025-08-27","open":16.98,"high":17.03,"low":16.97,"close":16.98,"volume":7270,"rsi_14":72.62,"sma_20":17.77,"sma_60":17.35,"sma_120":17.4},{"date":"2025-08-28","open":16.97,"high":17.06,"low":16.82,"close":16.82,"volume":15255,"rsi_14":64.69,"sma_20":17.8,"sma_60":17.36,"sma_120":17.4},{"date":"2025-08-29","open":16.84,"high":16.99,"low":16.84,"close":16.96,"volume":6832,"rsi_14":66.36,"sma_20":17.85,"sma_60":17.37,"sma_120":17.4},{"date":"2025-09-02","open":16.94,"high":17.07,"low":16.84,"close":16.96,"volume":9565,"rsi_14":58.55,"sma_20":17.88,"sma_60":17.38,"sma_120":17.4},{"date":"2025-09-03","open":16.93,"high":17.06,"low":16.85,"close":16.96,"volume":10833,"rsi_14":56.83,"sma_20":17.91,"sma_60":17.39,"sma_120":17.4},{"date":"2025-09-04","open":16.9,"high":17.06,"low":16.89,"close":16.99,"volume":9263,"rsi_14":57.07,"sma_20":17.95,"sma_60":17.41,"sma_120":17.4},{"date":"2025-09-05","open":17.07,"high":17.26,"low":16.93,"close":17.08,"volume":7518,"rsi_14":59.44,"sma_20":18.0,"sma_60":17.42,"sma_120":17.41},{"date":"2025-09-08","open":17.08,"high":17.2,"low":17.08,"close":17.16,"volume":8118,"rsi_14":57.63,"sma_20":18.04,"sma_60":17.44,"sma_120":17.41},{"date":"2025-09-09","open":17.17,"high":17.2,"low":17.05,"close":17.17,"volume":10262,"rsi_14":46.38,"sma_20":18.08,"sma_60":17.46,"sma_120":17.41},{"date":"2025-09-10","open":17.25,"high":17.25,"low":17.01,"close":17.08,"volume":12792,"rsi_14":42.82,"sma_20":18.1,"sma_60":17.47,"sma_120":17.41},{"date":"2025-09-11","open":17.04,"high":17.24,"low":17.0,"close":17.11,"volume":19242,"rsi_14":50.05,"sma_20":18.12,"sma_60":17.49,"sma_120":17.41},{"date":"2025-09-12","open":17.13,"high":17.13,"low":16.94,"close":17.12,"volume":13551,"rsi_14":41.09,"sma_20":18.14,"sma_60":17.51,"sma_120":17.42},{"date":"2025-09-15","open":17.03,"high":17.12,"low":16.94,"close":17.08,"volume":8080,"rsi_14":42.35,"sma_20":18.16,"sma_60":17.53,"sma_120":17.42},{"date":"2025-09-16","open":17.07,"high":17.19,"low":17.03,"close":17.12,"volume":16261,"rsi_14":53.53,"sma_20":18.17,"sma_60":17.54,"sma_120":17.43},{"date":"2025-09-17","open":17.05,"high":17.21,"low":17.05,"close":17.18,"volume":23601,"rsi_14":63.04,"sma_20":18.16,"sma_60":17.56,"sma_120":17.44},{"date":"2025-09-18","open":17.15,"high":17.26,"low":17.12,"close":17.23,"volume":18469,"rsi_14":80.99,"sma_20":18.16,"sma_60":17.58,"sma_120":17.45},{"date":"2025-09-19","open":17.31,"high":17.38,"low":17.23,"close":17.38,"volume":3383,"rsi_14":78.48,"sma_20":18.17,"sma_60":17.61,"sma_120":17.46},{"date":"2025-09-22","open":17.38,"high":17.43,"low":17.26,"close":17.39,"volume":17806,"rsi_14":79.53,"sma_20":18.17,"sma_60":17.63,"sma_120":17.47},{"date":"2025-09-23","open":17.37,"high":17.42,"low":17.29,"close":17.34,"volume":9129,"rsi_14":72.46,"sma_20":18.17,"sma_60":17.65,"sma_120":17.47},{"date":"2025-09-24","open":17.27,"high":17.28,"low":17.12,"close":17.12,"volume":9212,"rsi_14":52.85,"sma_20":18.17,"sma_60":17.67,"sma_120":17.48},{"date":"2025-09-25","open":17.17,"high":17.24,"low":17.04,"close":17.08,"volume":5243,"rsi_14":44.58,"sma_20":18.17,"sma_60":17.69,"sma_120":17.49},{"date":"2025-09-26","open":17.02,"high":17.16,"low":17.02,"close":17.09,"volume":5229,"rsi_14":39.87,"sma_20":18.18,"sma_60":17.7,"sma_120":17.49},{"date":"2025-09-29","open":17.1,"high":17.17,"low":17.02,"close":17.15,"volume":22858,"rsi_14":43.21,"sma_20":18.19,"sma_60":17.72,"sma_120":17.5},{"date":"2025-09-30","open":17.13,"high":17.16,"low":17.02,"close":17.16,"volume":28082,"rsi_14":49.32,"sma_20":18.2,"sma_60":17.73,"sma_120":17.51},{"date":"2025-10-01","open":17.16,"high":17.34,"low":17.16,"close":17.34,"volume":7240,"rsi_14":58.67,"sma_20":18.21,"sma_60":17.76,"sma_120":17.52},{"date":"2025-10-02","open":17.31,"high":17.33,"low":17.3,"close":17.33,"volume":3370,"rsi_14":57.54,"sma_20":18.23,"sma_60":17.78,"sma_120":17.53},{"date":"2025-10-03","open":17.29,"high":17.3,"low":17.19,"close":17.25,"volume":2488,"rsi_14":54.79,"sma_20":18.23,"sma_60":17.8,"sma_120":17.53},{"date":"2025-10-06","open":17.31,"high":17.31,"low":17.08,"close":17.2,"volume":6472,"rsi_14":50.0,"sma_20":18.23,"sma_60":17.81,"sma_120":17.54},{"date":"2025-10-07","open":17.29,"high":17.33,"low":17.11,"close":17.14,"volume":3921,"rsi_14":43.46,"sma_20":18.22,"sma_60":17.83,"sma_120":17.55},{"date":"2025-10-08","open":17.24,"high":17.25,"low":17.19,"close":17.23,"volume":3921,"rsi_14":45.31,"sma_20":18.23,"sma_60":17.85,"sma_120":17.56},{"date":"2025-10-09","open":17.2,"high":17.2,"low":17.0,"close":17.02,"volume":12258,"rsi_14":33.42,"sma_20":18.22,"sma_60":17.87,"sma_120":17.57},{"date":"2025-10-10","open":17.13,"high":17.13,"low":17.01,"close":17.07,"volume":2784,"rsi_14":35.53,"sma_20":18.21,"sma_60":17.89,"sma_120":17.58},{"date":"2025-10-13","open":17.05,"high":17.17,"low":16.96,"close":16.96,"volume":2814,"rsi_14":33.81,"sma_20":18.2,"sma_60":17.9,"sma_120":17.59},{"date":"2025-10-14","open":16.96,"high":17.12,"low":16.96,"close":17.05,"volume":3600,"rsi_14":46.83,"sma_20":18.19,"sma_60":17.91,"sma_120":17.59},{"date":"2025-10-15","open":17.06,"high":17.24,"low":17.06,"close":17.11,"volume":6387,"rsi_14":51.24,"sma_20":18.18,"sma_60":17.92,"sma_120":17.6},{"date":"2025-10-16","open":17.22,"high":17.22,"low":17.09,"close":17.11,"volume":3279,"rsi_14":50.68,"sma_20":18.17,"sma_60":17.94,"sma_120":17.6},{"date":"2025-10-17","open":17.06,"high":17.13,"low":16.91,"close":16.92,"volume":15095,"rsi_14":40.44,"sma_20":18.15,"sma_60":17.95,"sma_120":17.61},{"date":"2025-10-20","open":17.0,"high":17.12,"low":17.0,"close":17.08,"volume":9607,"rsi_14":47.25,"sma_20":18.13,"sma_60":17.97,"sma_120":17.61},{"date":"2025-10-21","open":17.08,"high":17.09,"low":16.92,"close":17.02,"volume":18887,"rsi_14":36.95,"sma_20":18.11,"sma_60":17.99,"sma_120":17.62},{"date":"2025-10-22","open":16.98,"high":17.03,"low":16.94,"close":16.95,"volume":5799,"rsi_14":35.04,"sma_20":18.1,"sma_60":18.0,"sma_120":17.62},{"date":"2025-10-23","open":17.01,"high":17.01,"low":16.83,"close":16.83,"volume":17532,"rsi_14":34.16,"sma_20":18.09,"sma_60":18.01,"sma_120":17.63},{"date":"2025-10-24","open":16.94,"high":16.98,"low":16.83,"close":16.86,"volume":17834,"rsi_14":33.77,"sma_20":18.07,"sma_60":18.02,"sma_120":17.63},{"date":"2025-10-27","open":16.91,"high":16.91,"low":16.8,"close":16.89,"volume":20555,"rsi_14":37.1,"sma_20":18.06,"sma_60":18.03,"sma_120":17.63},{"date":"2025-10-28","open":16.9,"high":16.9,"low":16.79,"close":16.82,"volume":42037,"rsi_14":30.74,"sma_20":18.03,"sma_60":18.04,"sma_120":17.63},{"date":"2025-10-29","open":16.82,"high":16.9,"low":16.82,"close":16.87,"volume":11013,"rsi_14":39.49,"sma_20":18.01,"sma_60":18.04,"sma_120":17.64},{"date":"2025-10-30","open":16.85,"high":16.86,"low":16.74,"close":16.77,"volume":8024,"rsi_14":33.68,"sma_20":17.97,"sma_60":18.05,"sma_120":17.64},{"date":"2025-10-31","open":16.78,"high":16.8,"low":16.67,"close":16.75,"volume":6436,"rsi_14":36.59,"sma_20":17.94,"sma_60":18.06,"sma_120":17.64},{"date":"2025-11-03","open":16.7,"high":16.76,"low":16.54,"close":16.65,"volume":19439,"rsi_14":27.98,"sma_20":17.91,"sma_60":18.06,"sma_120":17.64},{"date":"2025-11-04","open":16.6,"high":16.7,"low":16.6,"close":16.6,"volume":7429,"rsi_14":22.99,"sma_20":17.87,"sma_60":18.06,"sma_120":17.64},{"date":"2025-11-05","open":16.6,"high":16.76,"low":16.6,"close":16.65,"volume":4142,"rsi_14":26.36,"sma_20":17.84,"sma_60":18.06,"sma_120":17.64},{"date":"2025-11-06","open":16.77,"high":16.79,"low":16.62,"close":16.65,"volume":6172,"rsi_14":31.61,"sma_20":17.81,"sma_60":18.05,"sma_120":17.64},{"date":"2025-11-07","open":16.62,"high":16.65,"low":16.6,"close":16.61,"volume":8882,"rsi_14":16.7,"sma_20":17.79,"sma_60":18.05,"sma_120":17.64},{"date":"2025-11-10","open":16.62,"high":16.8,"low":16.62,"close":16.76,"volume":13942,"rsi_14":30.77,"sma_20":17.77,"sma_60":18.04,"sma_120":17.64},{"date":"2025-11-11","open":16.76,"high":16.76,"low":16.67,"close":16.68,"volume":4110,"rsi_14":30.77,"sma_20":17.75,"sma_60":18.03,"sma_120":17.64},{"date":"2025-11-12","open":16.72,"high":16.74,"low":16.67,"close":16.72,"volume":4807,"rsi_14":38.09,"sma_20":17.72,"sma_60":18.02,"sma_120":17.64},{"date":"2025-11-13","open":16.63,"high":16.74,"low":16.63,"close":16.66,"volume":6529,"rsi_14":38.36,"sma_20":17.69,"sma_60":18.01,"sma_120":17.64},{"date":"2025-11-14","open":16.63,"high":16.89,"low":16.63,"close":16.77,"volume":6687,"rsi_14":43.51,"sma_20":17.68,"sma_60":18.0,"sma_120":17.65},{"date":"2025-11-17","open":16.79,"high":16.8,"low":16.63,"close":16.72,"volume":5008,"rsi_14":44.47,"sma_20":17.66,"sma_60":17.99,"sma_120":17.65},{"date":"2025-11-18","open":16.84,"high":16.84,"low":16.61,"close":16.62,"volume":8646,"rsi_14":36.83,"sma_20":17.63,"sma_60":17.97,"sma_120":17.65},{"date":"2025-11-19","open":16.62,"high":16.73,"low":16.62,"close":16.68,"volume":10575,"rsi_14":45.02,"sma_20":17.61,"sma_60":17.96,"sma_120":17.65},{"date":"2025-11-20","open":16.69,"high":16.73,"low":16.62,"close":16.62,"volume":23581,"rsi_14":43.28,"sma_20":17.6,"sma_60":17.95,"sma_120":17.65},{"date":"2025-11-21","open":16.68,"high":16.75,"low":16.53,"close":16.75,"volume":8078,"rsi_14":50.46,"sma_20":17.59,"sma_60":17.95,"sma_120":17.65},{"date":"2025-11-24","open":16.76,"high":16.89,"low":16.74,"close":16.89,"volume":19818,"rsi_14":60.73,"sma_20":17.58,"sma_60":17.94,"sma_120":17.66},{"date":"2025-11-25","open":16.82,"high":16.94,"low":16.74,"close":16.94,"volume":8942,"rsi_14":60.53,"sma_20":17.59,"sma_60":17.94,"sma_120":17.66},{"date":"2025-11-26","open":16.87,"high":17.0,"low":16.87,"close":17.0,"volume":10578,"rsi_14":63.12,"sma_20":17.59,"sma_60":17.93,"sma_120":17.66},{"date":"2025-11-28","open":17.02,"high":17.02,"low":17.02,"close":17.02,"volume":531,"rsi_14":66.24,"sma_20":17.6,"sma_60":17.93,"sma_120":17.67},{"date":"2025-12-01","open":16.96,"high":17.01,"low":16.86,"close":16.88,"volume":16291,"rsi_14":51.91,"sma_20":17.6,"sma_60":17.92,"sma_120":17.67},{"date":"2025-12-02","open":16.99,"high":16.99,"low":16.75,"close":16.75,"volume":10359,"rsi_14":49.32,"sma_20":17.6,"sma_60":17.91,"sma_120":17.68},{"date":"2025-12-03","open":16.71,"high":16.86,"low":16.63,"close":16.85,"volume":16570,"rsi_14":52.14,"sma_20":17.61,"sma_60":17.9,"sma_120":17.68},{"date":"2025-12-04","open":16.76,"high":16.92,"low":16.74,"close":16.88,"volume":16342,"rsi_14":56.16,"sma_20":17.62,"sma_60":17.89,"sma_120":17.68},{"date":"2025-12-05","open":16.81,"high":16.84,"low":16.71,"close":16.72,"volume":26256,"rsi_14":43.87,"sma_20":17.62,"sma_60":17.88,"sma_120":17.69},{"date":"2025-12-08","open":16.72,"high":16.83,"low":16.54,"close":16.57,"volume":18013,"rsi_14":40.66,"sma_20":17.61,"sma_60":17.87,"sma_120":17.69},{"date":"2025-12-09","open":16.62,"high":16.83,"low":16.55,"close":16.55,"volume":14607,"rsi_14":43.0,"sma_20":17.59,"sma_60":17.85,"sma_120":17.69},{"date":"2025-12-10","open":16.64,"high":16.79,"low":16.55,"close":16.59,"volume":12902,"rsi_14":42.65,"sma_20":17.58,"sma_60":17.84,"sma_120":17.69},{"date":"2025-12-11","open":16.56,"high":16.72,"low":16.51,"close":16.55,"volume":14635,"rsi_14":43.1,"sma_20":17.57,"sma_60":17.83,"sma_120":17.69},{"date":"2025-12-12","open":16.55,"high":16.58,"low":16.4,"close":16.44,"volume":11630,"rsi_14":37.4,"sma_20":17.56,"sma_60":17.81,"sma_120":17.7},{"date":"2025-12-15","open":16.47,"high":16.47,"low":16.34,"close":16.42,"volume":15888,"rsi_14":28.51,"sma_20":17.53,"sma_60":17.79,"sma_120":17.7},{"date":"2025-12-16","open":16.42,"high":16.48,"low":16.39,"close":16.48,"volume":8353,"rsi_14":29.13,"sma_20":17.52,"sma_60":17.77,"sma_120":17.7},{"date":"2025-12-17","open":16.43,"high":16.48,"low":16.31,"close":16.48,"volume":19284,"rsi_14":24.54,"sma_20":17.5,"sma_60":17.75,"sma_120":17.7},{"date":"2025-12-18","open":16.52,"high":16.85,"low":16.52,"close":16.66,"volume":51254,"rsi_14":34.8,"sma_20":17.5,"sma_60":17.74,"sma_120":17.71},{"date":"2025-12-19","open":16.66,"high":16.85,"low":16.66,"close":16.77,"volume":32706,"rsi_14":45.49,"sma_20":17.5,"sma_60":17.73,"sma_120":17.71},{"date":"2025-12-22","open":16.89,"high":16.94,"low":16.76,"close":16.87,"volume":25761,"rsi_14":55.27,"sma_20":17.51,"sma_60":17.72,"sma_120":17.71},{"date":"2025-12-23","open":16.91,"high":16.91,"low":16.6,"close":16.63,"volume":30019,"rsi_14":38.73,"sma_20":17.49,"sma_60":17.71,"sma_120":17.71},{"date":"2025-12-24","open":16.68,"high":16.76,"low":16.65,"close":16.66,"volume":15167,"rsi_14":38.73,"sma_20":17.47,"sma_60":17.7,"sma_120":17.72},{"date":"2025-12-26","open":16.74,"high":16.76,"low":16.6,"close":16.61,"volume":10238,"rsi_14":42.31,"sma_20":17.45,"sma_60":17.68,"sma_120":17.72},{"date":"2025-12-29","open":16.63,"high":16.81,"low":16.61,"close":16.65,"volume":12777,"rsi_14":49.58,"sma_20":17.42,"sma_60":17.66,"sma_120":17.72},{"date":"2025-12-30","open":16.7,"high":16.72,"low":16.54,"close":16.55,"volume":57016,"rsi_14":46.83,"sma_20":17.4,"sma_60":17.65,"sma_120":17.72},{"date":"2025-12-31","open":16.54,"high":16.65,"low":16.39,"close":16.43,"volume":148374,"rsi_14":40.3,"sma_20":17.38,"sma_60":17.63,"sma_120":17.72},{"date":"2026-01-02","open":16.52,"high":16.66,"low":16.52,"close":16.6,"volume":26935,"rsi_14":48.81,"sma_20":17.36,"sma_60":17.62,"sma_120":17.72},{"date":"2026-01-05","open":16.63,"high":16.74,"low":16.57,"close":16.59,"volume":26058,"rsi_14":52.55,"sma_20":17.34,"sma_60":17.6,"sma_120":17.73},{"date":"2026-01-06","open":16.57,"high":16.64,"low":16.48,"close":16.56,"volume":25794,"rsi_14":52.17,"sma_20":17.33,"sma_60":17.59,"sma_120":17.73},{"date":"2026-01-07","open":16.58,"high":16.63,"low":16.53,"close":16.53,"volume":11057,"rsi_14":48.89,"sma_20":17.32,"sma_60":17.57,"sma_120":17.73},{"date":"2026-01-08","open":16.53,"high":16.63,"low":16.51,"close":16.57,"volume":6622,"rsi_14":50.36,"sma_20":17.32,"sma_60":17.56,"sma_120":17.73},{"date":"2026-01-09","open":16.55,"high":16.65,"low":16.52,"close":16.57,"volume":11221,"rsi_14":42.5,"sma_20":17.32,"sma_60":17.55,"sma_120":17.73},{"date":"2026-01-12","open":16.53,"high":16.66,"low":16.48,"close":16.58,"volume":30630,"rsi_14":36.7,"sma_20":17.31,"sma_60":17.54,"sma_120":17.73},{"date":"2026-01-13","open":16.57,"high":16.69,"low":16.57,"close":16.59,"volume":8413,"rsi_14":31.0,"sma_20":17.32,"sma_60":17.52,"sma_120":17.73},{"date":"2026-01-14","open":16.58,"high":16.75,"low":16.58,"close":16.7,"volume":23039,"rsi_14":54.55,"sma_20":17.33,"sma_60":17.51,"sma_120":17.73},{"date":"2026-01-15","open":16.7,"high":16.82,"low":16.67,"close":16.76,"volume":7619,"rsi_14":56.79,"sma_20":17.34,"sma_60":17.5,"sma_120":17.74},{"date":"2026-01-16","open":16.76,"high":16.88,"low":16.76,"close":16.88,"volume":25140,"rsi_14":65.91,"sma_20":17.35,"sma_60":17.5,"sma_120":17.74},{"date":"2026-01-20","open":16.79,"high":16.79,"low":16.55,"close":16.65,"volume":33069,"rsi_14":50.0,"sma_20":17.35,"sma_60":17.49,"sma_120":17.74},{"date":"2026-01-21","open":16.75,"high":16.78,"low":16.61,"close":16.65,"volume":18162,"rsi_14":55.1,"sma_20":17.34,"sma_60":17.48,"sma_120":17.75},{"date":"2026-01-22","open":16.7,"high":16.7,"low":16.59,"close":16.6,"volume":16947,"rsi_14":60.0,"sma_20":17.32,"sma_60":17.47,"sma_120":17.75},{"date":"2026-01-23","open":16.73,"high":16.73,"low":16.59,"close":16.67,"volume":7642,"rsi_14":48.65,"sma_20":17.32,"sma_60":17.46,"sma_120":17.75},{"date":"2026-01-26","open":16.7,"high":16.7,"low":16.62,"close":16.64,"volume":15148,"rsi_14":47.68,"sma_20":17.31,"sma_60":17.46,"sma_120":17.75},{"date":"2026-01-27","open":16.71,"high":16.73,"low":16.62,"close":16.62,"volume":10787,"rsi_14":48.0,"sma_20":17.31,"sma_60":17.45,"sma_120":17.75},{"date":"2026-01-28","open":16.68,"high":16.71,"low":16.58,"close":16.61,"volume":15636,"rsi_14":49.66,"sma_20":17.3,"sma_60":17.44,"sma_120":17.74},{"date":"2026-01-29","open":16.64,"high":16.65,"low":16.57,"close":16.59,"volume":14305,"rsi_14":45.07,"sma_20":17.3,"sma_60":17.43,"sma_120":17.74},{"date":"2026-01-30","open":16.62,"high":16.65,"low":16.54,"close":16.61,"volume":8252,"rsi_14":46.58,"sma_20":17.3,"sma_60":17.43,"sma_120":17.74},{"date":"2026-02-02","open":16.61,"high":16.71,"low":16.59,"close":16.63,"volume":18628,"rsi_14":47.3,"sma_20":17.3,"sma_60":17.42,"sma_120":17.74},{"date":"2026-02-03","open":16.63,"high":16.68,"low":16.52,"close":16.62,"volume":10117,"rsi_14":45.95,"sma_20":17.3,"sma_60":17.42,"sma_120":17.74},{"date":"2026-02-04","open":16.62,"high":16.69,"low":16.5,"close":16.54,"volume":14610,"rsi_14":32.39,"sma_20":17.29,"sma_60":17.41,"sma_120":17.73},{"date":"2026-02-05","open":16.5,"high":16.63,"low":16.5,"close":16.5,"volume":7628,"rsi_14":23.53,"sma_20":17.29,"sma_60":17.41,"sma_120":17.73},{"date":"2026-02-06","open":16.59,"high":16.63,"low":16.48,"close":16.48,"volume":15882,"rsi_14":6.9,"sma_20":17.28,"sma_60":17.4,"sma_120":17.72},{"date":"2026-02-09","open":16.49,"high":16.67,"low":16.49,"close":16.58,"volume":42115,"rsi_14":43.37,"sma_20":17.31,"sma_60":17.46,"sma_120":17.75},{"date":"2026-02-10","open":16.65,"high":16.66,"low":16.61,"close":16.61,"volume":11766,"rsi_14":45.88,"sma_20":17.3,"sma_60":17.45,"sma_120":17.75},{"date":"2026-02-11","open":16.66,"high":16.69,"low":16.63,"close":16.65,"volume":11624,"rsi_14":45.65,"sma_20":17.27,"sma_60":17.38,"sma_120":17.69},{"date":"2026-02-12","open":16.62,"high":16.86,"low":16.62,"close":16.85,"volume":24105,"rsi_14":59.81,"sma_20":17.31,"sma_60":17.45,"sma_120":17.75},{"date":"2026-02-13","open":16.87,"high":16.87,"low":16.77,"close":16.85,"volume":12350,"rsi_14":61.29,"sma_20":17.32,"sma_60":17.45,"sma_120":17.75},{"date":"2026-02-17","open":16.85,"high":16.99,"low":16.83,"close":16.98,"volume":15080,"rsi_14":75.05,"sma_20":17.27,"sma_60":17.38,"sma_120":17.67},{"date":"2026-02-18","open":17.02,"high":17.02,"low":16.89,"close":16.99,"volume":12966,"rsi_14":75.89,"sma_20":17.28,"sma_60":17.38,"sma_120":17.67},{"date":"2026-02-19","open":16.99,"high":17.06,"low":16.86,"close":16.88,"volume":25826,"rsi_14":68.1,"sma_20":17.29,"sma_60":17.38,"sma_120":17.67},{"date":"2026-02-20","open":16.88,"high":16.95,"low":16.77,"close":16.91,"volume":10079,"rsi_14":58.54,"sma_20":17.33,"sma_60":17.44,"sma_120":17.75},{"date":"2026-02-23","open":16.94,"high":17.08,"low":16.78,"close":16.91,"volume":9430,"rsi_14":58.25,"sma_20":17.34,"sma_60":17.44,"sma_120":17.75},{"date":"2026-02-24","open":16.89,"high":17.06,"low":16.89,"close":16.93,"volume":6222,"rsi_14":58.65,"sma_20":17.35,"sma_60":17.44,"sma_120":17.75},{"date":"2026-02-25","open":16.94,"high":17.01,"low":16.94,"close":16.96,"volume":10365,"rsi_14":59.81,"sma_20":17.36,"sma_60":17.44,"sma_120":17.75},{"date":"2026-02-26","open":16.94,"high":17.1,"low":16.94,"close":17.06,"volume":9204,"rsi_14":59.24,"sma_20":17.38,"sma_60":17.44,"sma_120":17.75},{"date":"2026-02-27","open":17.02,"high":17.09,"low":16.77,"close":16.81,"volume":38269,"rsi_14":44.76,"sma_20":17.38,"sma_60":17.44,"sma_120":17.74},{"date":"2026-03-02","open":16.75,"high":17.13,"low":16.75,"close":16.84,"volume":7062,"rsi_14":58.67,"sma_20":17.36,"sma_60":17.35,"sma_120":17.63},{"date":"2026-03-03","open":16.72,"high":16.96,"low":16.67,"close":16.7,"volume":25965,"rsi_14":50.44,"sma_20":17.36,"sma_60":17.34,"sma_120":17.62},{"date":"2026-03-04","open":17.04,"high":17.04,"low":16.73,"close":16.79,"volume":4958,"rsi_14":48.68,"sma_20":17.39,"sma_60":17.42,"sma_120":17.72},{"date":"2026-03-05","open":16.69,"high":16.96,"low":16.68,"close":16.85,"volume":5464,"rsi_14":53.48,"sma_20":17.39,"sma_60":17.42,"sma_120":17.72},{"date":"2026-03-06","open":16.71,"high":16.85,"low":16.71,"close":16.79,"volume":10303,"rsi_14":56.08,"sma_20":17.39,"sma_60":17.42,"sma_120":17.71},{"date":"2026-03-09","open":16.65,"high":16.85,"low":16.64,"close":16.67,"volume":11421,"rsi_14":31.65,"sma_20":17.4,"sma_60":17.33,"sma_120":17.59},{"date":"2026-03-10","open":16.67,"high":16.81,"low":16.61,"close":16.61,"volume":24520,"rsi_14":29.34,"sma_20":17.39,"sma_60":17.33,"sma_120":17.58},{"date":"2026-03-11","open":16.72,"high":16.78,"low":16.66,"close":16.66,"volume":4819,"rsi_14":35.69,"sma_20":17.39,"sma_60":17.32,"sma_120":17.57},{"date":"2026-03-13","open":16.68,"high":16.69,"low":16.64,"close":16.66,"volume":26851,"rsi_14":37.6,"sma_20":17.34,"sma_60":17.39,"sma_120":17.67},{"date":"2026-03-16","open":16.76,"high":17.01,"low":16.76,"close":16.94,"volume":61283,"rsi_14":51.4,"sma_20":17.39,"sma_60":17.33,"sma_120":17.56},{"date":"2026-03-17","open":16.97,"high":17.14,"low":16.96,"close":17.0,"volume":49949,"rsi_14":52.92,"sma_20":17.39,"sma_60":17.33,"sma_120":17.55},{"date":"2026-03-18","open":16.96,"high":17.01,"low":16.72,"close":16.79,"volume":56773,"rsi_14":44.12,"sma_20":17.38,"sma_60":17.33,"sma_120":17.54},{"date":"2026-03-19","open":16.79,"high":16.88,"low":16.62,"close":16.87,"volume":30624,"rsi_14":43.57,"sma_20":17.37,"sma_60":17.38,"sma_120":17.66},{"date":"2026-03-20","open":16.88,"high":16.88,"low":16.75,"close":16.76,"volume":15671,"rsi_14":45.21,"sma_20":17.35,"sma_60":17.33,"sma_120":17.53},{"date":"2026-03-23","open":16.76,"high":16.92,"low":16.74,"close":16.78,"volume":22050,"rsi_14":44.83,"sma_20":17.34,"sma_60":17.32,"sma_120":17.52},{"date":"2026-03-24","open":16.78,"high":16.94,"low":16.59,"close":16.59,"volume":36159,"rsi_14":43.34,"sma_20":17.32,"sma_60":17.35,"sma_120":17.63},{"date":"2026-03-25","open":16.59,"high":16.71,"low":16.59,"close":16.69,"volume":10072,"rsi_14":43.71,"sma_20":17.3,"sma_60":17.34,"sma_120":17.62},{"date":"2026-03-26","open":16.71,"high":16.74,"low":16.6,"close":16.6,"volume":19549,"rsi_14":38.97,"sma_20":17.28,"sma_60":17.33,"sma_120":17.61},{"date":"2026-03-27","open":16.61,"high":16.61,"low":16.5,"close":16.53,"volume":25876,"rsi_14":38.51,"sma_20":17.25,"sma_60":17.32,"sma_120":17.6},{"date":"2026-03-30","open":16.54,"high":16.61,"low":16.5,"close":16.52,"volume":22276,"rsi_14":41.39,"sma_20":17.23,"sma_60":17.31,"sma_120":17.59},{"date":"2026-03-31","open":16.56,"high":16.58,"low":16.37,"close":16.37,"volume":41656,"rsi_14":39.01,"sma_20":17.2,"sma_60":17.3,"sma_120":17.58},{"date":"2026-04-01","open":16.39,"high":16.87,"low":16.39,"close":16.63,"volume":13646,"rsi_14":46.59,"sma_20":17.19,"sma_60":17.3,"sma_120":17.57},{"date":"2026-04-02","open":16.7,"high":16.78,"low":16.63,"close":16.71,"volume":16533,"rsi_14":48.91,"sma_20":17.19,"sma_60":17.3,"sma_120":17.56},{"date":"2026-04-06","open":16.72,"high":17.02,"low":16.71,"close":16.73,"volume":15397,"rsi_14":40.24,"sma_20":17.18,"sma_60":17.3,"sma_120":17.55},{"date":"2026-04-07","open":16.82,"high":16.86,"low":16.66,"close":16.74,"volume":16252,"rsi_14":38.08,"sma_20":17.17,"sma_60":17.29,"sma_120":17.54},{"date":"2026-04-08","open":16.85,"high":16.95,"low":16.75,"close":16.76,"volume":13950,"rsi_14":45.45,"sma_20":17.17,"sma_60":17.29,"sma_120":17.53},{"date":"2026-04-09","open":16.68,"high":16.81,"low":16.68,"close":16.74,"volume":8662,"rsi_14":41.27,"sma_20":17.17,"sma_60":17.29,"sma_120":17.52},{"date":"2026-04-10","open":16.93,"high":16.94,"low":16.74,"close":16.74,"volume":14168,"rsi_14":49.3,"sma_20":17.17,"sma_60":17.29,"sma_120":17.51},{"date":"2026-04-13","open":16.66,"high":16.77,"low":16.52,"close":16.69,"volume":31477,"rsi_14":45.91,"sma_20":17.17,"sma_60":17.28,"sma_120":17.51},{"date":"2026-04-14","open":16.74,"high":16.86,"low":16.69,"close":16.69,"volume":9218,"rsi_14":55.49,"sma_20":17.15,"sma_60":17.27,"sma_120":17.5},{"date":"2026-04-15","open":16.79,"high":16.81,"low":16.71,"close":16.71,"volume":8322,"rsi_14":51.36,"sma_20":17.13,"sma_60":17.27,"sma_120":17.49},{"date":"2026-04-16","open":16.78,"high":16.8,"low":16.72,"close":16.72,"volume":4206,"rsi_14":58.0,"sma_20":17.12,"sma_60":17.27,"sma_120":17.48},{"date":"2026-04-17","open":16.75,"high":16.94,"low":16.66,"close":16.69,"volume":53148,"rsi_14":61.7,"sma_20":17.11,"sma_60":17.26,"sma_120":17.47},{"date":"2026-04-20","open":16.71,"high":16.81,"low":16.71,"close":16.73,"volume":13717,"rsi_14":65.07,"sma_20":17.11,"sma_60":17.26,"sma_120":17.46},{"date":"2026-04-21","open":16.81,"high":17.0,"low":16.68,"close":16.7,"volume":18141,"rsi_14":67.86,"sma_20":17.1,"sma_60":17.26,"sma_120":17.45},{"date":"2026-04-22","open":16.75,"high":16.81,"low":16.7,"close":16.71,"volume":11752,"rsi_14":48.86,"sma_20":17.1,"sma_60":17.26,"sma_120":17.44},{"date":"2026-04-23","open":16.78,"high":16.81,"low":16.7,"close":16.75,"volume":11692,"rsi_14":43.81,"sma_20":17.1,"sma_60":17.25,"sma_120":17.43},{"date":"2026-04-24","open":16.75,"high":16.79,"low":16.68,"close":16.79,"volume":6598,"rsi_14":46.43,"sma_20":17.1,"sma_60":17.25,"sma_120":17.42},{"date":"2026-04-27","open":16.72,"high":16.78,"low":16.7,"close":16.71,"volume":19607,"rsi_14":38.08,"sma_20":17.11,"sma_60":17.25,"sma_120":17.42},{"date":"2026-04-28","open":16.7,"high":16.78,"low":16.69,"close":16.7,"volume":13038,"rsi_14":34.38,"sma_20":17.11,"sma_60":17.24,"sma_120":17.41},{"date":"2026-04-29","open":16.7,"high":16.74,"low":16.63,"close":16.66,"volume":15543,"rsi_14":32.63,"sma_20":17.12,"sma_60":17.24,"sma_120":17.4},{"date":"2026-04-30","open":16.67,"high":16.81,"low":16.65,"close":16.8,"volume":12382,"rsi_14":47.29,"sma_20":17.13,"sma_60":17.24,"sma_120":17.39},{"date":"2026-05-01","open":16.82,"high":16.85,"low":16.6,"close":16.73,"volume":26488,"rsi_14":46.22,"sma_20":17.12,"sma_60":17.23,"sma_120":17.38},{"date":"2026-05-04","open":16.72,"high":16.84,"low":16.65,"close":16.7,"volume":6727,"rsi_14":44.21,"sma_20":17.12,"sma_60":17.23,"sma_120":17.38},{"date":"2026-05-05","open":16.7,"high":16.82,"low":16.66,"close":16.67,"volume":11773,"rsi_14":40.43,"sma_20":17.11,"sma_60":17.22,"sma_120":17.37},{"date":"2026-05-06","open":16.7,"high":16.77,"low":16.67,"close":16.71,"volume":9947,"rsi_14":43.18,"sma_20":17.1,"sma_60":17.22,"sma_120":17.36},{"date":"2026-05-07","open":16.78,"high":16.8,"low":16.7,"close":16.7,"volume":6833,"rsi_14":44.39,"sma_20":17.1,"sma_60":17.21,"sma_120":17.35},{"date":"2026-05-08","open":16.71,"high":16.78,"low":16.71,"close":16.73,"volume":6149,"rsi_14":43.6,"sma_20":17.09,"sma_60":17.2,"sma_120":17.34},{"date":"2026-05-11","open":16.76,"high":16.77,"low":16.71,"close":16.73,"volume":14836,"rsi_14":52.57,"sma_20":17.09,"sma_60":17.2,"sma_120":17.34},{"date":"2026-05-12","open":16.7,"high":16.78,"low":16.68,"close":16.71,"volume":19555,"rsi_14":50.0,"sma_20":17.09,"sma_60":17.19,"sma_120":17.33},{"date":"2026-05-13","open":16.69,"high":16.9,"low":16.69,"close":16.85,"volume":18163,"rsi_14":57.18,"sma_20":17.09,"sma_60":17.19,"sma_120":17.33},{"date":"2026-05-14","open":16.86,"high":16.92,"low":16.85,"close":16.9,"volume":11906,"rsi_14":57.81,"sma_20":17.09,"sma_60":17.19,"sma_120":17.32},{"date":"2026-05-15","open":16.82,"high":16.84,"low":16.73,"close":16.77,"volume":5530,"rsi_14":53.98,"sma_20":17.09,"sma_60":17.19,"sma_120":17.32},{"date":"2026-05-18","open":16.72,"high":16.92,"low":16.72,"close":16.82,"volume":7771,"rsi_14":57.56,"sma_20":17.09,"sma_60":17.18,"sma_120":17.31},{"date":"2026-05-19","open":16.75,"high":16.92,"low":16.7,"close":16.7,"volume":32347,"rsi_14":52.63,"sma_20":17.09,"sma_60":17.18,"sma_120":17.31},{"date":"2026-05-20","open":16.7,"high":16.87,"low":16.7,"close":16.77,"volume":7929,"rsi_14":48.11,"sma_20":17.09,"sma_60":17.17,"sma_120":17.31},{"date":"2026-05-21","open":16.72,"high":16.78,"low":16.7,"close":16.77,"volume":13146,"rsi_14":53.04,"sma_20":17.1,"sma_60":17.17,"sma_120":17.3},{"date":"2026-05-22","open":16.75,"high":16.84,"low":16.75,"close":16.8,"volume":5455,"rsi_14":50.66,"sma_20":17.09,"sma_60":17.16,"sma_120":17.3},{"date":"2026-05-26","open":16.79,"high":16.84,"low":16.75,"close":16.83,"volume":15131,"rsi_14":54.66,"sma_20":17.09,"sma_60":17.15,"sma_120":17.3},{"date":"2026-05-27","open":16.78,"high":16.88,"low":16.78,"close":16.78,"volume":8326,"rsi_14":48.7,"sma_20":17.09,"sma_60":17.15,"sma_120":17.29},{"date":"2026-05-28","open":16.85,"high":16.85,"low":16.76,"close":16.78,"volume":8550,"rsi_14":49.34,"sma_20":17.09,"sma_60":17.14,"sma_120":17.29},{"date":"2026-05-29","open":16.78,"high":16.84,"low":16.75,"close":16.81,"volume":8303,"rsi_14":49.34,"sma_20":17.09,"sma_60":17.14,"sma_120":17.28},{"date":"2026-06-01","open":16.84,"high":16.91,"low":16.82,"close":16.85,"volume":13119,"rsi_14":51.88,"sma_20":17.09,"sma_60":17.13,"sma_120":17.28},{"date":"2026-06-02","open":16.92,"high":16.92,"low":16.78,"close":16.81,"volume":11508,"rsi_14":50.61,"sma_20":17.09,"sma_60":17.13,"sma_120":17.28},{"date":"2026-06-03","open":16.76,"high":16.84,"low":16.75,"close":16.78,"volume":7256,"rsi_14":38.68,"sma_20":17.09,"sma_60":17.12,"sma_120":17.27},{"date":"2026-06-04","open":16.75,"high":16.85,"low":16.75,"close":16.77,"volume":10108,"rsi_14":33.67,"sma_20":17.09,"sma_60":17.12,"sma_120":17.27},{"date":"2026-06-05","open":16.76,"high":16.8,"low":16.76,"close":16.78,"volume":8581,"rsi_14":42.61,"sma_20":17.09,"sma_60":17.12,"sma_120":17.26},{"date":"2026-06-08","open":16.79,"high":16.85,"low":16.75,"close":16.85,"volume":19330,"rsi_14":44.65,"sma_20":17.09,"sma_60":17.12,"sma_120":17.26},{"date":"2026-06-09","open":16.81,"high":16.86,"low":16.75,"close":16.78,"volume":5374,"rsi_14":49.02,"sma_20":17.09,"sma_60":17.12,"sma_120":17.25},{"date":"2026-06-10","open":16.76,"high":16.83,"low":16.76,"close":16.81,"volume":6134,"rsi_14":44.68,"sma_20":17.09,"sma_60":17.11,"sma_120":17.25},{"date":"2026-06-11","open":16.81,"high":16.92,"low":16.81,"close":16.9,"volume":12907,"rsi_14":54.05,"sma_20":17.09,"sma_60":17.1,"sma_120":17.25},{"date":"2026-06-12","open":16.9,"high":16.95,"low":16.85,"close":16.93,"volume":6776,"rsi_14":63.13,"sma_20":17.09,"sma_60":17.1,"sma_120":17.24},{"date":"2026-06-15","open":16.93,"high":16.93,"low":16.82,"close":16.88,"volume":18174,"rsi_14":55.47,"sma_20":17.09,"sma_60":17.1,"sma_120":17.24},{"date":"2026-06-16","open":16.88,"high":16.95,"low":16.88,"close":16.93,"volume":21224,"rsi_14":64.44,"sma_20":17.09,"sma_60":17.1,"sma_120":17.23},{"date":"2026-06-17","open":16.9,"high":17.0,"low":16.9,"close":17.0,"volume":13244,"rsi_14":68.17,"sma_20":17.1,"sma_60":17.1,"sma_120":17.23},{"date":"2026-06-18","open":17.03,"high":17.42,"low":16.9,"close":17.03,"volume":12350,"rsi_14":60.87,"sma_20":17.11,"sma_60":17.1,"sma_120":17.22},{"date":"2026-06-22","open":17.06,"high":17.06,"low":16.97,"close":16.97,"volume":11357,"rsi_14":53.01,"sma_20":17.11,"sma_60":17.1,"sma_120":17.22},{"date":"2026-06-23","open":16.87,"high":17.04,"low":16.87,"close":16.97,"volume":3224,"rsi_14":56.62,"sma_20":17.11,"sma_60":17.1,"sma_120":17.22},{"date":"2026-06-24","open":17.07,"high":17.07,"low":16.87,"close":16.92,"volume":30538,"rsi_14":54.62,"sma_20":17.11,"sma_60":17.1,"sma_120":17.21},{"date":"2026-06-25","open":16.93,"high":17.04,"low":16.92,"close":16.97,"volume":15401,"rsi_14":58.44,"sma_20":17.12,"sma_60":17.11,"sma_120":17.21},{"date":"2026-06-26","open":17.0,"high":17.11,"low":17.0,"close":17.02,"volume":20289,"rsi_14":60.87,"sma_20":17.13,"sma_60":17.11,"sma_120":17.21},{"date":"2026-06-29","open":17.03,"high":17.12,"low":17.02,"close":17.08,"volume":5238,"rsi_14":60.33,"sma_20":17.14,"sma_60":17.12,"sma_120":17.21},{"date":"2026-06-30","open":17.08,"high":17.17,"low":16.83,"close":16.83,"volume":63993,"rsi_14":48.34,"sma_20":17.13,"sma_60":17.12,"sma_120":17.21},{"date":"2026-07-01","open":16.86,"high":16.96,"low":16.85,"close":16.85,"volume":14090,"rsi_14":47.77,"sma_20":17.13,"sma_60":17.11,"sma_120":17.2},{"date":"2026-07-02","open":16.84,"high":16.94,"low":16.84,"close":16.92,"volume":13405,"rsi_14":45.96,"sma_20":17.13,"sma_60":17.11,"sma_120":17.2},{"date":"2026-07-06","open":16.92,"high":17.06,"low":16.92,"close":16.99,"volume":16257,"rsi_14":48.34,"sma_20":17.14,"sma_60":17.11,"sma_120":17.2},{"date":"2026-07-07","open":17.05,"high":17.09,"low":16.99,"close":17.04,"volume":21188,"rsi_14":53.98,"sma_20":17.15,"sma_60":17.11,"sma_120":17.2},{"date":"2026-07-08","open":16.9,"high":16.96,"low":16.82,"close":16.91,"volume":23461,"rsi_14":44.45,"sma_20":17.15,"sma_60":17.11,"sma_120":17.2},{"date":"2026-07-09","open":16.88,"high":17.02,"low":16.86,"close":16.89,"volume":19738,"rsi_14":39.69,"sma_20":17.15,"sma_60":17.11,"sma_120":17.2},{"date":"2026-07-10","open":16.89,"high":16.99,"low":16.83,"close":16.85,"volume":16842,"rsi_14":40.33,"sma_20":17.15,"sma_60":17.11,"sma_120":17.19},{"date":"2026-07-13","open":16.85,"high":16.99,"low":16.82,"close":16.92,"volume":42707,"rsi_14":47.34,"sma_20":17.14,"sma_60":17.11,"sma_120":17.19},{"date":"2026-07-14","open":16.89,"high":16.97,"low":16.88,"close":16.93,"volume":12353,"rsi_14":47.73,"sma_20":17.14,"sma_60":17.11,"sma_120":17.19},{"date":"2026-07-15","open":16.88,"high":16.93,"low":16.87,"close":16.93,"volume":16178,"rsi_14":50.56,"sma_20":17.14,"sma_60":17.11,"sma_120":17.18},{"date":"2026-07-16","open":16.91,"high":17.0,"low":16.86,"close":16.88,"volume":18267,"rsi_14":44.97,"sma_20":17.13,"sma_60":17.1,"sma_120":17.18},{"date":"2026-07-17","open":16.87,"high":16.97,"low":16.86,"close":16.92,"volume":23918,"rsi_14":44.35,"sma_20":17.12,"sma_60":17.11,"sma_120":17.18},{"date":"2026-07-20","open":16.94,"high":17.01,"low":16.92,"close":16.96,"volume":27324,"rsi_14":43.06,"sma_20":17.12,"sma_60":17.11,"sma_120":17.18},{"date":"2026-07-21","open":16.93,"high":16.98,"low":16.93,"close":16.95,"volume":11045,"rsi_14":59.13,"sma_20":17.12,"sma_60":17.11,"sma_120":17.18},{"date":"2026-07-22","open":16.94,"high":17.01,"low":16.94,"close":17.01,"volume":7108,"rsi_14":61.86,"sma_20":17.12,"sma_60":17.11,"sma_120":17.18},{"date":"2026-07-23","open":16.97,"high":17.04,"low":16.87,"close":16.87,"volume":12333,"rsi_14":46.64,"sma_20":17.12,"sma_60":17.11,"sma_120":17.18},{"date":"2026-07-24","open":16.94,"high":17.01,"low":16.94,"close":16.94,"volume":12711,"rsi_14":39.92,"sma_20":17.11,"sma_60":17.11,"sma_120":17.17},{"date":"2026-07-27","open":17.02,"high":17.02,"low":16.94,"close":16.95,"volume":12941,"rsi_14":36.03,"sma_20":17.1,"sma_60":17.11,"sma_120":17.17},{"date":"2026-07-28","open":16.95,"high":17.02,"low":16.95,"close":16.98,"volume":3634,"rsi_14":48.18,"sma_20":17.09,"sma_60":17.11,"sma_120":17.17},{"date":"2026-07-29","open":16.95,"high":16.99,"low":16.93,"close":16.96,"volume":9481,"rsi_14":48.18,"sma_20":17.09,"sma_60":17.11,"sma_120":17.17},{"date":"2026-07-30","open":16.96,"high":17.08,"low":16.96,"close":16.99,"volume":3257,"rsi_14":54.21,"sma_20":17.1,"sma_60":17.11,"sma_120":17.17},{"date":"2026-07-31","open":17.0,"high":17.0,"low":16.94,"close":16.95,"volume":19152,"rsi_14":44.0,"sma_20":17.09,"sma_60":17.11,"sma_120":17.16},{"date":"2026-08-03","open":17.01,"high":17.01,"low":16.95,"close":16.98,"volume":14685,"rsi_14":46.15,"sma_20":17.09,"sma_60":17.11,"sma_120":17.16},{"date":"2026-08-04","open":17.01,"high":17.05,"low":17.01,"close":17.03,"volume":10358,"rsi_14":50.44,"sma_20":17.08,"sma_60":17.11,"sma_120":17.16},{"date":"2026-08-05","open":17.04,"high":17.04,"low":16.96,"close":16.96,"volume":12546,"rsi_14":49.14,"sma_20":17.08,"sma_60":17.11,"sma_120":17.16},{"date":"2026-08-06","open":16.96,"high":17.01,"low":16.91,"close":16.93,"volume":27697,"rsi_14":42.98,"sma_20":17.08,"sma_60":17.11,"sma_120":17.16},{"date":"2026-08-07","open":16.94,"high":17.01,"low":16.93,"close":16.93,"volume":10577,"rsi_14":38.68,"sma_20":17.08,"sma_60":17.11,"sma_120":17.16},{"date":"2026-08-10","open":16.93,"high":17.0,"low":16.87,"close":16.91,"volume":16952,"rsi_14":38.32,"sma_20":17.07,"sma_60":17.1,"sma_120":17.15},{"date":"2026-08-11","open":16.97,"high":17.01,"low":16.89,"close":16.91,"volume":7520,"rsi_14":29.79,"sma_20":17.07,"sma_60":17.1,"sma_120":17.15},{"date":"2026-08-12","open":17.01,"high":17.01,"low":16.89,"close":16.93,"volume":10931,"rsi_14":45.39,"sma_20":17.06,"sma_60":17.1,"sma_120":17.14},{"date":"2026-08-13","open":16.89,"high":16.96,"low":16.89,"close":16.92,"volume":4989,"rsi_14":46.83,"sma_20":17.06,"sma_60":17.09,"sma_120":17.14},{"date":"2026-08-14","open":16.92,"high":16.99,"low":16.92,"close":16.96,"volume":9584,"rsi_14":51.36,"sma_20":17.06,"sma_60":17.09,"sma_120":17.14},{"date":"2026-08-17","open":16.99,"high":17.01,"low":16.93,"close":16.94,"volume":7293,"rsi_14":44.42,"sma_20":17.05,"sma_60":17.09,"sma_120":17.13},{"date":"2026-08-18","open":16.91,"high":16.96,"low":16.77,"close":16.84,"volume":46334,"rsi_14":36.32,"sma_20":17.04,"sma_60":17.09,"sma_120":17.13},{"date":"2026-08-19","open":16.82,"high":16.97,"low":16.82,"close":16.94,"volume":7951,"rsi_14":45.08,"sma_20":17.03,"sma_60":17.09,"sma_120":17.12},{"date":"2026-08-20","open":16.93,"high":16.99,"low":16.79,"close":16.83,"volume":26587,"rsi_14":39.63,"sma_20":17.03,"sma_60":17.09,"sma_120":17.12},{"date":"2026-08-21","open":16.85,"high":16.91,"low":16.72,"close":16.77,"volume":24149,"rsi_14":28.73,"sma_20":17.02,"sma_60":17.08,"sma_120":17.11},{"date":"2026-08-24","open":16.78,"high":16.93,"low":16.77,"close":16.77,"volume":31562,"rsi_14":23.61,"sma_20":17.0,"sma_60":17.08,"sma_120":17.11},{"date":"2026-08-25","open":16.85,"high":16.88,"low":16.79,"close":16.81,"volume":17680,"rsi_14":30.91,"sma_20":16.99,"sma_60":17.07,"sma_120":17.1},{"date":"2026-08-26","open":16.81,"high":16.88,"low":16.73,"close":16.75,"volume":47796,"rsi_14":29.5,"sma_20":16.97,"sma_60":17.07,"sma_120":17.1},{"date":"2026-08-27","open":16.77,"high":16.82,"low":16.72,"close":16.78,"volume":16149,"rsi_14":32.57,"sma_20":16.96,"sma_60":17.06,"sma_120":17.1},{"date":"2026-08-28","open":16.88,"high":16.89,"low":16.8,"close":16.8,"volume":13094,"rsi_14":35.48,"sma_20":16.95,"sma_60":17.06,"sma_120":17.09},{"date":"2026-08-31","open":16.75,"high":17.1,"low":16.75,"close":16.8,"volume":15591,"rsi_14":35.48,"sma_20":16.93,"sma_60":17.05,"sma_120":17.09},{"date":"2026-09-01","open":16.8,"high":17.1,"low":16.78,"close":16.78,"volume":16023,"rsi_14":32.78,"sma_20":16.92,"sma_60":17.05,"sma_120":17.08},{"date":"2026-09-02","open":16.78,"high":16.81,"low":16.7,"close":16.77,"volume":25273,"rsi_14":32.75,"sma_20":16.9,"sma_60":17.04,"sma_120":17.08},{"date":"2026-09-03","open":16.81,"high":16.81,"low":16.7,"close":16.78,"volume":10049,"rsi_14":29.55,"sma_20":16.89,"sma_60":17.04,"sma_120":17.08},{"date":"2026-09-04","open":16.8,"high":16.84,"low":16.7,"close":16.75,"volume":4738,"rsi_14":29.32,"sma_20":16.88,"sma_60":17.03,"sma_120":17.07},{"date":"2026-09-08","open":16.65,"high":16.73,"low":16.65,"close":16.65,"volume":12727,"rsi_14":29.1,"sma_20":16.86,"sma_60":17.03,"sma_120":17.06},{"date":"2026-09-09","open":16.63,"high":16.75,"low":16.2,"close":16.23,"volume":50772,"rsi_14":10.05,"sma_20":16.82,"sma_60":17.01,"sma_120":17.06},{"date":"2026-09-10","open":16.2,"high":16.24,"low":15.97,"close":15.97,"volume":55969,"rsi_14":8.7,"sma_20":16.77,"sma_60":16.99,"sma_120":17.04},{"date":"2026-09-11","open":15.99,"high":16.1,"low":15.8,"close":15.83,"volume":46624,"rsi_14":8.73,"sma_20":16.71,"sma_60":16.97,"sma_120":17.03},{"date":"2026-09-14","open":15.94,"high":15.94,"low":15.72,"close":15.84,"volume":23431,"rsi_14":9.57,"sma_20":16.65,"sma_60":16.94,"sma_120":17.02},{"date":"2026-09-15","open":15.99,"high":15.99,"low":15.66,"close":15.83,"volume":22793,"rsi_14":6.25,"sma_20":16.59,"sma_60":16.92,"sma_120":17.01},{"date":"2026-09-16","open":15.96,"high":16.14,"low":15.88,"close":15.94,"volume":13962,"rsi_14":15.38,"sma_20":16.54,"sma_60":16.9,"sma_120":17.0},{"date":"2026-09-17","open":15.99,"high":16.13,"low":15.93,"close":16.12,"volume":15349,"rsi_14":24.94,"sma_20":16.49,"sma_60":16.88,"sma_120":16.99},{"date":"2026-09-18","open":16.0,"high":16.22,"low":16.0,"close":16.14,"volume":6809,"rsi_14":25.0,"sma_20":16.46,"sma_60":16.87,"sma_120":16.99},{"date":"2026-09-21","open":16.2,"high":16.29,"low":16.05,"close":16.16,"volume":14295,"rsi_14":26.12,"sma_20":16.43,"sma_60":16.85,"sma_120":16.98},{"date":"2026-09-22","open":16.22,"high":16.22,"low":16.0,"close":16.05,"volume":15056,"rsi_14":24.48,"sma_20":16.39,"sma_60":16.83,"sma_120":16.97},{"date":"2026-09-23","open":16.09,"high":16.15,"low":15.7,"close":15.76,"volume":19517,"rsi_14":20.47,"sma_20":16.34,"sma_60":16.81,"sma_120":16.96},{"date":"2026-09-24","open":15.74,"high":15.79,"low":15.52,"close":15.52,"volume":34292,"rsi_14":17.53,"sma_20":16.28,"sma_60":16.78,"sma_120":16.95},{"date":"2026-09-25","open":15.64,"high":15.65,"low":15.41,"close":15.53,"volume":34526,"rsi_14":18.18,"sma_20":16.21,"sma_60":16.76,"sma_120":16.93},{"date":"2026-09-28","open":15.5,"high":15.54,"low":15.38,"close":15.44,"volume":32885,"rsi_14":18.28,"sma_20":16.14,"sma_60":16.73,"sma_120":16.92},{"date":"2026-09-29","open":15.41,"high":15.86,"low":15.34,"close":15.43,"volume":16178,"rsi_14":23.33,"sma_20":16.08,"sma_60":16.7,"sma_120":16.91},{"date":"2026-09-30","open":15.45,"high":15.96,"low":15.45,"close":15.96,"volume":35469,"rsi_14":49.72,"sma_20":16.03,"sma_60":16.68,"sma_120":16.9},{"date":"2026-10-01","open":15.9,"high":15.96,"low":15.78,"close":15.92,"volume":18078,"rsi_14":52.69,"sma_20":15.99,"sma_60":16.66,"sma_120":16.88},{"date":"2026-10-02","open":15.94,"high":15.98,"low":15.84,"close":15.85,"volume":17888,"rsi_14":50.29,"sma_20":15.95,"sma_60":16.64,"sma_120":16.87},{"date":"2026-10-05","open":15.9,"high":15.95,"low":15.76,"close":15.92,"volume":6894,"rsi_14":52.51,"sma_20":15.9,"sma_60":16.62,"sma_120":16.86},{"date":"2026-10-06","open":15.86,"high":16.12,"low":15.86,"close":16.06,"volume":11848,"rsi_14":53.3,"sma_20":15.87,"sma_60":16.6,"sma_120":16.85},{"date":"2026-10-07","open":15.95,"high":16.05,"low":15.85,"close":15.88,"volume":9948,"rsi_14":43.44,"sma_20":15.86,"sma_60":16.58,"sma_120":16.84},{"date":"2026-10-08","open":15.88,"high":15.92,"low":15.6,"close":15.79,"volume":8437,"rsi_14":40.74,"sma_20":15.85,"sma_60":16.56,"sma_120":16.83},{"date":"2026-10-09","open":15.86,"high":16.08,"low":15.72,"close":15.9,"volume":7284,"rsi_14":43.43,"sma_20":15.85,"sma_60":16.54,"sma_120":16.82},{"date":"2026-10-12","open":16.0,"high":16.1,"low":15.95,"close":15.95,"volume":11538,"rsi_14":47.4,"sma_20":15.86,"sma_60":16.52,"sma_120":16.81},{"date":"2026-10-13","open":16.02,"high":16.15,"low":15.8,"close":15.92,"volume":22358,"rsi_14":54.82,"sma_20":15.86,"sma_60":16.5,"sma_120":16.8},{"date":"2026-10-14","open":15.9,"high":16.02,"low":15.85,"close":15.85,"volume":2524,"rsi_14":61.07,"sma_20":15.86,"sma_60":16.48,"sma_120":16.79},{"date":"2026-10-15","open":15.94,"high":15.96,"low":15.92,"close":15.94,"volume":5880,"rsi_14":63.06,"sma_20":15.85,"sma_60":16.46,"sma_120":16.78},{"date":"2026-10-16","open":15.96,"high":15.97,"low":15.69,"close":15.91,"volume":18083,"rsi_14":65.78,"sma_20":15.84,"sma_60":16.44,"sma_120":16.77},{"date":"2026-10-19","open":15.82,"high":15.82,"low":15.62,"close":15.77,"volume":12466,"rsi_14":60.18,"sma_20":15.82,"sma_60":16.42,"sma_120":16.76},{"date":"2026-10-20","open":15.73,"high":15.95,"low":15.73,"close":15.85,"volume":13664,"rsi_14":45.42,"sma_20":15.81,"sma_60":16.4,"sma_120":16.75},{"date":"2026-10-21","open":15.85,"high":16.09,"low":15.85,"close":15.86,"volume":5889,"rsi_14":47.44,"sma_20":15.81,"sma_60":16.38,"sma_120":16.74}],"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":"ADC-P-A","phase":"above-fold","symbol_resolved":true}