{"status":"ok","report":{"price_analysis":{"current":14.59,"change_1d":-0.8,"change_7d":-1.8,"change_30d":-8.6,"high_30d":16.11,"low_30d":14.5,"position_in_range":6.0,"support":14.66,"resistance":15.95},"summary":"ATH-P-D(ATH-P-D)은 None 섹터 US 시장 종목입니다. 현재가 $14.59, 전일 대비 -0.8%, 30일 -8.6%. 기술적 시그널: RSI 28(과매도), MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"펀더멘탈 데이터가 부족합니다.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":null,"roe":null,"eps":null,"revenue":null,"operating_income":null,"net_income":null,"market_cap":null,"profit_margin":null,"roa":null,"operating_margin":null,"gross_margin":null,"debt_ratio":null,"total_assets":null,"total_equity":null,"total_debt":null,"eps_basis":null},"technical":{"analysis":"RSI(14) 28.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.25)가 시그널선(-0.22)을 하회합니다(데드크로스). 현재가가 SMA20(15)과 SMA60(16) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 15~15 (현재 위치 5%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 28","rsi_14":28.260869565217362,"macd":-0.24690380976885962,"macd_signal":-0.22173266362286634,"sma_20":14.991499999999998,"sma_60":15.563583333333332,"bb_upper":15.439842503004119,"bb_lower":14.543157496995878,"atr_14":0.29496428571428573},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"밸류에이션 데이터 부족","metrics":[]},"growth":{"grade":"C","percentile":null,"summary":"성장성 데이터 부족","metrics":[]},"profitability":{"grade":"C","percentile":null,"summary":"수익성 데이터 부족","metrics":[]},"momentum":{"grade":"D","percentile":30,"summary":"RSI 28","metrics":[{"name":"RSI (14)","value":28.3,"unit":"","percentile":28,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-8.6,"unit":"%","percentile":31,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"investment_grade":{"valuation":{"grade":"C","reason":"밸류에이션 데이터 부족"},"growth":{"grade":"C","reason":"성장성 데이터 부족"},"profitability":{"grade":"C","reason":"수익성 데이터 부족"},"momentum":{"grade":"D","reason":"RSI 28"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":null,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"재무 데이터가 부족해 체크리스트를 측정하지 못했습니다."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 28 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 28 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":null,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":null,"pbr_5y_low":null,"pbr_5y_avg":null,"pbr_percentile":null,"per_5y_median":null,"pbr_5y_median":null,"history":[],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":null,"industry":"Unknown"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"구조 점검","value":"8개 중 0개 충족"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-21","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":"2026-10-23T21:05:00.188159+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-21"},"prices":{"status":"available","as_of":"2026-10-21"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"chart_data":{"status":"available","as_of":"2026-10-21"},"price_history":{"status":"available","as_of":"2026-10-21"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":14.59,"change_pct":-0.82,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-12-17","close":25.02},{"date":"2020-12-18","close":25.08},{"date":"2020-12-21","close":25.02},{"date":"2020-12-22","close":24.96},{"date":"2020-12-23","close":25.0},{"date":"2020-12-24","close":25.06},{"date":"2020-12-28","close":25.08},{"date":"2020-12-29","close":25.09},{"date":"2020-12-30","close":25.18},{"date":"2020-12-31","close":25.24},{"date":"2021-01-04","close":25.1},{"date":"2021-01-05","close":25.22},{"date":"2021-01-06","close":24.94},{"date":"2021-01-07","close":24.9},{"date":"2021-01-08","close":24.94},{"date":"2021-01-11","close":24.8},{"date":"2021-01-12","close":24.69},{"date":"2021-01-13","close":25.01},{"date":"2021-01-14","close":24.99},{"date":"2021-01-15","close":24.99},{"date":"2021-01-19","close":25.17},{"date":"2021-01-20","close":25.2001},{"date":"2021-01-21","close":25.1},{"date":"2021-01-22","close":25.3},{"date":"2021-01-25","close":25.2},{"date":"2021-01-26","close":25.3},{"date":"2021-01-27","close":25.06},{"date":"2021-01-28","close":25.18},{"date":"2021-01-29","close":25.0},{"date":"2021-02-01","close":25.07},{"date":"2021-02-02","close":25.13},{"date":"2021-02-03","close":25.06},{"date":"2021-02-04","close":25.11},{"date":"2021-02-05","close":25.06},{"date":"2021-02-08","close":25.11},{"date":"2021-02-09","close":25.13},{"date":"2021-02-10","close":25.09},{"date":"2021-02-11","close":25.05},{"date":"2021-02-12","close":25.03},{"date":"2021-02-16","close":24.7},{"date":"2021-02-17","close":24.86},{"date":"2021-02-18","close":24.85},{"date":"2021-02-19","close":24.82},{"date":"2021-02-22","close":24.61},{"date":"2021-02-23","close":24.54},{"date":"2021-02-24","close":24.51},{"date":"2021-02-25","close":24.09},{"date":"2021-02-26","close":24.08},{"date":"2021-03-01","close":24.29},{"date":"2021-03-02","close":24.49},{"date":"2021-03-03","close":24.69},{"date":"2021-03-04","close":24.62},{"date":"2021-03-05","close":24.55},{"date":"2021-03-08","close":24.64},{"date":"2021-03-09","close":24.85},{"date":"2021-03-10","close":24.97},{"date":"2021-03-11","close":24.89},{"date":"2021-03-12","close":24.6},{"date":"2021-03-15","close":24.73},{"date":"2021-03-16","close":24.81},{"date":"2021-03-17","close":24.776},{"date":"2021-03-18","close":24.27},{"date":"2021-03-19","close":24.73},{"date":"2021-03-22","close":24.78},{"date":"2021-03-23","close":24.7001},{"date":"2021-03-24","close":24.7999},{"date":"2021-03-25","close":24.87},{"date":"2021-03-26","close":24.87},{"date":"2021-03-29","close":24.81},{"date":"2021-03-30","close":24.87},{"date":"2021-03-31","close":25.25},{"date":"2021-04-01","close":25.2},{"date":"2021-04-05","close":25.18},{"date":"2021-04-06","close":25.29},{"date":"2021-04-07","close":25.26},{"date":"2021-04-08","close":25.16},{"date":"2021-04-09","close":25.12},{"date":"2021-04-12","close":25.15},{"date":"2021-04-13","close":25.14},{"date":"2021-04-14","close":25.16},{"date":"2021-04-15","close":25.4},{"date":"2021-04-16","close":25.3},{"date":"2021-04-19","close":25.2},{"date":"2021-04-20","close":25.16},{"date":"2021-04-21","close":25.26},{"date":"2021-04-22","close":25.26},{"date":"2021-04-23","close":25.27},{"date":"2021-04-26","close":25.28},{"date":"2021-04-27","close":25.35},{"date":"2021-04-28","close":25.27},{"date":"2021-04-29","close":25.2},{"date":"2021-04-30","close":25.2},{"date":"2021-05-03","close":25.3},{"date":"2021-05-04","close":25.3},{"date":"2021-05-05","close":25.26},{"date":"2021-05-06","close":25.32},{"date":"2021-05-07","close":25.35},{"date":"2021-05-10","close":25.19},{"date":"2021-05-11","close":25.1},{"date":"2021-05-12","close":24.95},{"date":"2021-05-13","close":24.95},{"date":"2021-05-14","close":25.02},{"date":"2021-05-17","close":24.995},{"date":"2021-05-18","close":25.05},{"date":"2021-05-19","close":25.099},{"date":"2021-05-20","close":25.0999},{"date":"2021-05-21","close":25.14},{"date":"2021-05-24","close":25.23},{"date":"2021-05-25","close":25.2},{"date":"2021-05-26","close":25.23},{"date":"2021-05-27","close":25.299},{"date":"2021-05-28","close":25.26},{"date":"2021-06-01","close":25.4},{"date":"2021-06-02","close":25.35},{"date":"2021-06-03","close":25.3},{"date":"2021-06-04","close":25.47},{"date":"2021-06-07","close":25.41},{"date":"2021-06-08","close":25.39},{"date":"2021-06-09","close":25.48},{"date":"2021-06-10","close":25.51},{"date":"2021-06-11","close":25.55},{"date":"2021-06-14","close":25.47},{"date":"2021-06-15","close":25.35},{"date":"2021-06-16","close":25.3},{"date":"2021-06-17","close":25.4},{"date":"2021-06-18","close":25.45},{"date":"2021-06-21","close":25.54},{"date":"2021-06-22","close":25.45},{"date":"2021-06-23","close":25.48},{"date":"2021-06-24","close":25.47},{"date":"2021-06-25","close":25.37},{"date":"2021-06-28","close":25.48},{"date":"2021-06-29","close":25.51},{"date":"2021-06-30","close":25.83},{"date":"2021-07-01","close":25.93},{"date":"2021-07-02","close":25.8999},{"date":"2021-07-06","close":25.82},{"date":"2021-07-07","close":25.86},{"date":"2021-07-08","close":25.79},{"date":"2021-07-09","close":25.94},{"date":"2021-07-12","close":26.21},{"date":"2021-07-13","close":26.29},{"date":"2021-07-14","close":26.29},{"date":"2021-07-15","close":26.29},{"date":"2021-07-16","close":26.22},{"date":"2021-07-19","close":26.2},{"date":"2021-07-20","close":26.21},{"date":"2021-07-21","close":26.21},{"date":"2021-07-22","close":26.12},{"date":"2021-07-23","close":26.18},{"date":"2021-07-26","close":26.2},{"date":"2021-07-27","close":26.21},{"date":"2021-07-28","close":25.95},{"date":"2021-07-29","close":25.99},{"date":"2021-07-30","close":26.16},{"date":"2021-08-02","close":25.9},{"date":"2021-08-03","close":26.02},{"date":"2021-08-04","close":26.2},{"date":"2021-08-05","close":26.21},{"date":"2021-08-06","close":26.28},{"date":"2021-08-09","close":25.92},{"date":"2021-08-10","close":25.75},{"date":"2021-08-11","close":25.88},{"date":"2021-08-12","close":25.85},{"date":"2021-08-13","close":26.04},{"date":"2021-08-16","close":26.06},{"date":"2021-08-17","close":26.11},{"date":"2021-08-18","close":26.06},{"date":"2021-08-19","close":26.06},{"date":"2021-08-20","close":26.17},{"date":"2021-08-23","close":25.99},{"date":"2021-08-24","close":26.17},{"date":"2021-08-25","close":26.15},{"date":"2021-08-26","close":25.98},{"date":"2021-08-27","close":26.09},{"date":"2021-08-30","close":26.13},{"date":"2021-08-31","close":26.07},{"date":"2021-09-01","close":26.27},{"date":"2021-09-02","close":26.39},{"date":"2021-09-03","close":26.38},{"date":"2021-09-07","close":26.39},{"date":"2021-09-08","close":26.31},{"date":"2021-09-09","close":26.39},{"date":"2021-09-10","close":26.41},{"date":"2021-09-13","close":26.32},{"date":"2021-09-14","close":25.93},{"date":"2021-09-15","close":25.98},{"date":"2021-09-16","close":26.08},{"date":"2021-09-17","close":25.98},{"date":"2021-09-20","close":25.75},{"date":"2021-09-21","close":25.79},{"date":"2021-09-22","close":25.99},{"date":"2021-09-23","close":25.94},{"date":"2021-09-24","close":25.93},{"date":"2021-09-27","close":25.93},{"date":"2021-09-28","close":25.76},{"date":"2021-09-29","close":26.04},{"date":"2021-09-30","close":26.13},{"date":"2021-10-01","close":26.06},{"date":"2021-10-04","close":25.8},{"date":"2021-10-05","close":25.55},{"date":"2021-10-06","close":25.74},{"date":"2021-10-07","close":25.69},{"date":"2021-10-08","close":25.59},{"date":"2021-10-11","close":25.55},{"date":"2021-10-12","close":25.67},{"date":"2021-10-13","close":25.78},{"date":"2021-10-14","close":25.88},{"date":"2021-10-15","close":25.97},{"date":"2021-10-18","close":25.84},{"date":"2021-10-19","close":25.87},{"date":"2021-10-20","close":25.96},{"date":"2021-10-21","close":25.95},{"date":"2021-10-22","close":26.0},{"date":"2021-10-25","close":25.93},{"date":"2021-10-26","close":25.82},{"date":"2021-10-27","close":25.75},{"date":"2021-10-28","close":25.77},{"date":"2021-10-29","close":25.87},{"date":"2021-11-01","close":25.92},{"date":"2021-11-02","close":25.93},{"date":"2021-11-03","close":26.02},{"date":"2021-11-04","close":26.1},{"date":"2021-11-05","close":26.2},{"date":"2021-11-08","close":26.1},{"date":"2021-11-09","close":26.0},{"date":"2021-11-10","close":25.85},{"date":"2021-11-11","close":25.75},{"date":"2021-11-12","close":25.71},{"date":"2021-11-15","close":25.62},{"date":"2021-11-16","close":25.86},{"date":"2021-11-17","close":25.84},{"date":"2021-11-18","close":25.77},{"date":"2021-11-19","close":25.66},{"date":"2021-11-22","close":25.32},{"date":"2021-11-23","close":25.2867},{"date":"2021-11-24","close":25.25},{"date":"2021-11-26","close":25.02},{"date":"2021-11-29","close":25.29},{"date":"2021-11-30","close":25.32},{"date":"2021-12-01","close":25.34},{"date":"2021-12-02","close":25.42},{"date":"2021-12-03","close":25.32},{"date":"2021-12-06","close":25.47},{"date":"2021-12-07","close":25.44},{"date":"2021-12-08","close":25.405},{"date":"2021-12-09","close":25.4},{"date":"2021-12-10","close":25.41},{"date":"2021-12-13","close":25.5},{"date":"2021-12-14","close":25.22},{"date":"2021-12-15","close":25.1},{"date":"2021-12-16","close":25.23},{"date":"2021-12-17","close":25.15},{"date":"2021-12-20","close":25.15},{"date":"2021-12-21","close":25.01},{"date":"2021-12-22","close":25.25},{"date":"2021-12-23","close":25.16},{"date":"2021-12-27","close":25.185},{"date":"2021-12-28","close":25.29},{"date":"2021-12-29","close":25.33},{"date":"2021-12-30","close":25.37},{"date":"2021-12-31","close":25.53},{"date":"2022-01-03","close":25.5},{"date":"2022-01-04","close":25.43},{"date":"2022-01-05","close":25.29},{"date":"2022-01-06","close":25.26},{"date":"2022-01-07","close":25.48},{"date":"2022-01-10","close":25.45},{"date":"2022-01-11","close":25.62},{"date":"2022-01-12","close":25.68},{"date":"2022-01-13","close":25.67},{"date":"2022-01-14","close":25.64},{"date":"2022-01-18","close":25.44},{"date":"2022-01-19","close":25.4214},{"date":"2022-01-20","close":25.33},{"date":"2022-01-21","close":25.26},{"date":"2022-01-24","close":24.95},{"date":"2022-01-25","close":24.89},{"date":"2022-01-26","close":24.58},{"date":"2022-01-27","close":24.38},{"date":"2022-01-28","close":24.32},{"date":"2022-01-31","close":24.45},{"date":"2022-02-01","close":24.73},{"date":"2022-02-02","close":24.58},{"date":"2022-02-03","close":24.14},{"date":"2022-02-04","close":23.8},{"date":"2022-02-07","close":23.71},{"date":"2022-02-08","close":23.21},{"date":"2022-02-09","close":23.19},{"date":"2022-02-10","close":22.6534},{"date":"2022-02-11","close":22.0222},{"date":"2022-02-14","close":21.94},{"date":"2022-02-15","close":21.58},{"date":"2022-02-16","close":21.8},{"date":"2022-02-17","close":22.25},{"date":"2022-02-18","close":22.17},{"date":"2022-02-22","close":22.16},{"date":"2022-02-23","close":21.78},{"date":"2022-02-24","close":21.47},{"date":"2022-02-25","close":21.53},{"date":"2022-02-28","close":21.41},{"date":"2022-03-01","close":21.63},{"date":"2022-03-02","close":21.6},{"date":"2022-03-03","close":21.64},{"date":"2022-03-04","close":21.45},{"date":"2022-03-07","close":21.31},{"date":"2022-03-08","close":21.25},{"date":"2022-03-09","close":21.4},{"date":"2022-03-10","close":21.42},{"date":"2022-03-11","close":21.215},{"date":"2022-03-14","close":20.51},{"date":"2022-03-15","close":20.58},{"date":"2022-03-16","close":20.98},{"date":"2022-03-17","close":21.335},{"date":"2022-03-18","close":21.5},{"date":"2022-03-21","close":21.22},{"date":"2022-03-22","close":21.1},{"date":"2022-03-23","close":21.07},{"date":"2022-03-24","close":20.98},{"date":"2022-03-25","close":20.99},{"date":"2022-03-28","close":20.97},{"date":"2022-03-29","close":21.17},{"date":"2022-03-30","close":21.45},{"date":"2022-03-31","close":21.73},{"date":"2022-04-01","close":21.6},{"date":"2022-04-04","close":21.69},{"date":"2022-04-05","close":21.12},{"date":"2022-04-06","close":20.75},{"date":"2022-04-07","close":20.97},{"date":"2022-04-08","close":20.8},{"date":"2022-04-11","close":20.45},{"date":"2022-04-12","close":20.5599},{"date":"2022-04-13","close":20.85},{"date":"2022-04-14","close":20.65},{"date":"2022-04-18","close":20.93},{"date":"2022-04-19","close":20.96},{"date":"2022-04-20","close":20.96},{"date":"2022-04-21","close":20.88},{"date":"2022-04-22","close":20.4932},{"date":"2022-04-25","close":20.29},{"date":"2022-04-26","close":20.14},{"date":"2022-04-27","close":19.99},{"date":"2022-04-28","close":20.42},{"date":"2022-04-29","close":19.94},{"date":"2022-05-02","close":19.5},{"date":"2022-05-03","close":19.25},{"date":"2022-05-04","close":19.81},{"date":"2022-05-05","close":19.1},{"date":"2022-05-06","close":18.5},{"date":"2022-05-09","close":17.93},{"date":"2022-05-10","close":18.03},{"date":"2022-05-11","close":17.92},{"date":"2022-05-12","close":18.4},{"date":"2022-05-13","close":18.36},{"date":"2022-05-16","close":18.91},{"date":"2022-05-17","close":18.9},{"date":"2022-05-18","close":19.2494},{"date":"2022-05-19","close":19.5},{"date":"2022-05-20","close":19.52},{"date":"2022-05-23","close":19.38},{"date":"2022-05-24","close":19.43},{"date":"2022-05-25","close":19.93},{"date":"2022-05-26","close":20.19},{"date":"2022-05-27","close":21.09},{"date":"2022-05-31","close":20.75},{"date":"2022-06-01","close":20.42},{"date":"2022-06-02","close":20.45},{"date":"2022-06-03","close":20.33},{"date":"2022-06-06","close":20.24},{"date":"2022-06-07","close":20.83},{"date":"2022-06-08","close":20.47},{"date":"2022-06-09","close":20.15},{"date":"2022-06-10","close":18.57},{"date":"2022-06-13","close":18.0585},{"date":"2022-06-14","close":17.6},{"date":"2022-06-15","close":17.73},{"date":"2022-06-16","close":17.6},{"date":"2022-06-17","close":17.64},{"date":"2022-06-21","close":17.72},{"date":"2022-06-22","close":17.95},{"date":"2022-06-23","close":17.96},{"date":"2022-06-24","close":18.29},{"date":"2022-06-27","close":18.215},{"date":"2022-06-28","close":18.12},{"date":"2022-06-29","close":18.32},{"date":"2022-06-30","close":18.32},{"date":"2022-07-01","close":18.83},{"date":"2022-07-05","close":18.6944},{"date":"2022-07-06","close":18.63},{"date":"2022-07-07","close":18.8},{"date":"2022-07-08","close":18.8},{"date":"2022-07-11","close":18.89},{"date":"2022-07-12","close":18.96},{"date":"2022-07-13","close":19.16},{"date":"2022-07-14","close":19.19},{"date":"2022-07-15","close":19.32},{"date":"2022-07-18","close":19.37},{"date":"2022-07-19","close":19.34},{"date":"2022-07-20","close":19.34},{"date":"2022-07-21","close":19.37},{"date":"2022-07-22","close":19.7},{"date":"2022-07-25","close":19.8},{"date":"2022-07-26","close":20.27},{"date":"2022-07-27","close":20.08},{"date":"2022-07-28","close":20.1},{"date":"2022-07-29","close":20.47},{"date":"2022-08-01","close":20.79},{"date":"2022-08-02","close":21.5},{"date":"2022-08-03","close":21.7},{"date":"2022-08-04","close":21.69},{"date":"2022-08-05","close":21.26},{"date":"2022-08-08","close":21.13},{"date":"2022-08-09","close":20.83},{"date":"2022-08-10","close":20.965},{"date":"2022-08-11","close":20.86},{"date":"2022-08-12","close":21.05},{"date":"2022-08-15","close":21.04},{"date":"2022-08-16","close":20.95},{"date":"2022-08-17","close":20.52},{"date":"2022-08-18","close":20.56},{"date":"2022-08-19","close":20.36},{"date":"2022-08-22","close":20.01},{"date":"2022-08-23","close":19.47},{"date":"2022-08-24","close":19.62},{"date":"2022-08-25","close":19.84},{"date":"2022-08-26","close":19.62},{"date":"2022-08-29","close":19.43},{"date":"2022-08-30","close":19.18},{"date":"2022-08-31","close":18.79},{"date":"2022-09-01","close":18.4},{"date":"2022-09-02","close":18.6699},{"date":"2022-09-06","close":18.76},{"date":"2022-09-07","close":19.05},{"date":"2022-09-08","close":19.12},{"date":"2022-09-09","close":19.37},{"date":"2022-09-12","close":19.68},{"date":"2022-09-13","close":19.5},{"date":"2022-09-14","close":19.39},{"date":"2022-09-15","close":19.19},{"date":"2022-09-16","close":19.2},{"date":"2022-09-19","close":18.93},{"date":"2022-09-20","close":18.85},{"date":"2022-09-21","close":18.89},{"date":"2022-09-22","close":18.59},{"date":"2022-09-23","close":18.2345},{"date":"2022-09-26","close":18.1},{"date":"2022-09-27","close":18.3},{"date":"2022-09-28","close":18.75},{"date":"2022-09-29","close":18.52},{"date":"2022-09-30","close":18.5},{"date":"2022-10-03","close":18.74},{"date":"2022-10-04","close":18.78},{"date":"2022-10-05","close":18.64},{"date":"2022-10-06","close":18.38},{"date":"2022-10-07","close":18.05},{"date":"2022-10-10","close":17.96},{"date":"2022-10-11","close":17.99},{"date":"2022-10-12","close":17.49},{"date":"2022-10-13","close":17.6},{"date":"2022-10-14","close":17.64},{"date":"2022-10-17","close":17.77},{"date":"2022-10-18","close":17.95},{"date":"2022-10-19","close":17.78},{"date":"2022-10-20","close":17.26},{"date":"2022-10-21","close":17.62},{"date":"2022-10-24","close":17.58},{"date":"2022-10-25","close":17.815},{"date":"2022-10-26","close":17.77},{"date":"2022-10-27","close":17.59},{"date":"2022-10-28","close":17.6},{"date":"2022-10-31","close":17.21},{"date":"2022-11-01","close":17.14},{"date":"2022-11-02","close":17.155},{"date":"2022-11-03","close":17.26},{"date":"2022-11-04","close":16.94},{"date":"2022-11-07","close":17.16},{"date":"2022-11-08","close":17.6},{"date":"2022-11-09","close":17.25},{"date":"2022-11-10","close":18.5},{"date":"2022-11-11","close":18.62},{"date":"2022-11-14","close":18.51},{"date":"2022-11-15","close":18.805},{"date":"2022-11-16","close":18.55},{"date":"2022-11-17","close":18.3501},{"date":"2022-11-18","close":18.2989},{"date":"2022-11-21","close":18.3},{"date":"2022-11-22","close":18.33},{"date":"2022-11-23","close":18.39},{"date":"2022-11-25","close":18.48},{"date":"2022-11-28","close":18.3},{"date":"2022-11-29","close":17.82},{"date":"2022-11-30","close":18.41},{"date":"2022-12-01","close":18.5591},{"date":"2022-12-02","close":18.91},{"date":"2022-12-05","close":18.12},{"date":"2022-12-06","close":18.15},{"date":"2022-12-07","close":18.09},{"date":"2022-12-08","close":17.77},{"date":"2022-12-09","close":17.31},{"date":"2022-12-12","close":17.36},{"date":"2022-12-13","close":17.64},{"date":"2022-12-14","close":17.5},{"date":"2022-12-15","close":17.22},{"date":"2022-12-16","close":17.68},{"date":"2022-12-19","close":17.5},{"date":"2022-12-20","close":17.59},{"date":"2022-12-21","close":17.48},{"date":"2022-12-22","close":17.29},{"date":"2022-12-23","close":17.32},{"date":"2022-12-27","close":17.13},{"date":"2022-12-28","close":17.13},{"date":"2022-12-29","close":17.29},{"date":"2022-12-30","close":17.04},{"date":"2023-01-03","close":17.29},{"date":"2023-01-04","close":17.93},{"date":"2023-01-05","close":18.27},{"date":"2023-01-06","close":18.39},{"date":"2023-01-09","close":18.18},{"date":"2023-01-10","close":18.34},{"date":"2023-01-11","close":18.59},{"date":"2023-01-12","close":18.55},{"date":"2023-01-13","close":18.67},{"date":"2023-01-17","close":18.8},{"date":"2023-01-18","close":18.53},{"date":"2023-01-19","close":18.79},{"date":"2023-01-20","close":18.74},{"date":"2023-01-23","close":18.98},{"date":"2023-01-24","close":19.13},{"date":"2023-01-25","close":19.26},{"date":"2023-01-26","close":19.52},{"date":"2023-01-27","close":19.6},{"date":"2023-01-30","close":19.5},{"date":"2023-01-31","close":20.01},{"date":"2023-02-01","close":19.815},{"date":"2023-02-02","close":20.0},{"date":"2023-02-03","close":19.54},{"date":"2023-02-06","close":19.41},{"date":"2023-02-07","close":19.251},{"date":"2023-02-08","close":19.05},{"date":"2023-02-09","close":19.0761},{"date":"2023-02-10","close":18.68},{"date":"2023-02-13","close":19.03},{"date":"2023-02-14","close":19.24},{"date":"2023-02-15","close":19.32},{"date":"2023-02-16","close":19.26},{"date":"2023-02-17","close":18.96},{"date":"2023-02-21","close":18.41},{"date":"2023-02-22","close":18.89},{"date":"2023-02-23","close":19.105},{"date":"2023-02-24","close":18.88},{"date":"2023-02-27","close":18.75},{"date":"2023-02-28","close":18.92},{"date":"2023-03-01","close":18.795},{"date":"2023-03-02","close":18.6735},{"date":"2023-03-03","close":19.06},{"date":"2023-03-06","close":19.03},{"date":"2023-03-07","close":19.15},{"date":"2023-03-08","close":19.14},{"date":"2023-03-09","close":18.16},{"date":"2023-03-10","close":17.9},{"date":"2023-03-13","close":16.31},{"date":"2023-03-14","close":16.88},{"date":"2023-03-15","close":16.03},{"date":"2023-03-16","close":16.63},{"date":"2023-03-17","close":15.78},{"date":"2023-03-20","close":16.29},{"date":"2023-03-21","close":16.86},{"date":"2023-03-22","close":17.13},{"date":"2023-03-23","close":16.55},{"date":"2023-03-24","close":16.25},{"date":"2023-03-27","close":16.63},{"date":"2023-03-28","close":16.63},{"date":"2023-03-29","close":16.5},{"date":"2023-03-30","close":16.75},{"date":"2023-03-31","close":15.74},{"date":"2023-04-03","close":16.45},{"date":"2023-04-04","close":16.36},{"date":"2023-04-05","close":16.49},{"date":"2023-04-06","close":16.82},{"date":"2023-04-10","close":16.8},{"date":"2023-04-11","close":16.94},{"date":"2023-04-12","close":16.45},{"date":"2023-04-13","close":16.56},{"date":"2023-04-14","close":16.4238},{"date":"2023-04-17","close":16.48},{"date":"2023-04-18","close":16.61},{"date":"2023-04-19","close":16.63},{"date":"2023-04-20","close":16.64},{"date":"2023-04-21","close":16.75},{"date":"2023-04-24","close":16.61},{"date":"2023-04-25","close":16.52},{"date":"2023-04-26","close":16.54},{"date":"2023-04-27","close":16.55},{"date":"2023-04-28","close":16.71},{"date":"2023-05-01","close":16.74},{"date":"2023-05-02","close":16.25},{"date":"2023-05-03","close":16.03},{"date":"2023-05-04","close":15.47},{"date":"2023-05-05","close":15.9},{"date":"2023-05-08","close":16.14},{"date":"2023-05-09","close":15.92},{"date":"2023-05-10","close":16.34},{"date":"2023-05-11","close":15.93},{"date":"2023-05-12","close":15.89},{"date":"2023-05-15","close":15.58},{"date":"2023-05-16","close":15.63},{"date":"2023-05-17","close":16.1281},{"date":"2023-05-18","close":16.18},{"date":"2023-05-19","close":16.06},{"date":"2023-05-22","close":16.68},{"date":"2023-05-23","close":16.86},{"date":"2023-05-24","close":16.61},{"date":"2023-05-25","close":16.5},{"date":"2023-05-26","close":16.57},{"date":"2023-05-30","close":16.53},{"date":"2023-05-31","close":16.41},{"date":"2023-06-01","close":16.64},{"date":"2023-06-02","close":17.43},{"date":"2023-06-05","close":17.3},{"date":"2023-06-06","close":17.41},{"date":"2023-06-07","close":17.26},{"date":"2023-06-08","close":17.17},{"date":"2023-06-09","close":17.1},{"date":"2023-06-12","close":16.6},{"date":"2023-06-13","close":16.79},{"date":"2023-06-14","close":16.08},{"date":"2023-06-15","close":16.0501},{"date":"2023-06-16","close":16.01},{"date":"2023-06-20","close":16.0},{"date":"2023-06-21","close":16.28},{"date":"2023-06-22","close":16.08},{"date":"2023-06-23","close":16.2},{"date":"2023-06-26","close":16.12},{"date":"2023-06-27","close":16.2},{"date":"2023-06-28","close":16.28},{"date":"2023-06-29","close":16.16},{"date":"2023-06-30","close":16.3},{"date":"2023-07-03","close":16.98},{"date":"2023-07-05","close":16.89},{"date":"2023-07-06","close":16.54},{"date":"2023-07-07","close":16.7},{"date":"2023-07-10","close":16.77},{"date":"2023-07-11","close":16.76},{"date":"2023-07-12","close":16.55},{"date":"2023-07-13","close":16.8},{"date":"2023-07-14","close":16.75},{"date":"2023-07-17","close":16.89},{"date":"2023-07-18","close":16.78},{"date":"2023-07-19","close":16.96},{"date":"2023-07-20","close":16.96},{"date":"2023-07-21","close":16.75},{"date":"2023-07-24","close":16.61},{"date":"2023-07-25","close":16.47},{"date":"2023-07-26","close":16.75},{"date":"2023-07-27","close":16.48},{"date":"2023-07-28","close":16.75},{"date":"2023-07-31","close":16.75},{"date":"2023-08-01","close":16.72},{"date":"2023-08-02","close":16.7},{"date":"2023-08-03","close":16.41},{"date":"2023-08-04","close":16.53},{"date":"2023-08-07","close":16.4535},{"date":"2023-08-08","close":16.28},{"date":"2023-08-09","close":16.16},{"date":"2023-08-10","close":16.06},{"date":"2023-08-11","close":16.01},{"date":"2023-08-14","close":15.95},{"date":"2023-08-15","close":15.8},{"date":"2023-08-16","close":15.795},{"date":"2023-08-17","close":15.91},{"date":"2023-08-18","close":16.05},{"date":"2023-08-21","close":16.2001},{"date":"2023-08-22","close":15.98},{"date":"2023-08-23","close":16.6},{"date":"2023-08-24","close":16.59},{"date":"2023-08-25","close":16.4199},{"date":"2023-08-28","close":16.35},{"date":"2023-08-29","close":16.35},{"date":"2023-08-30","close":16.34},{"date":"2023-08-31","close":16.99},{"date":"2023-09-01","close":16.85},{"date":"2023-09-05","close":16.78},{"date":"2023-09-06","close":16.9},{"date":"2023-09-07","close":16.76},{"date":"2023-09-08","close":17.0},{"date":"2023-09-11","close":17.05},{"date":"2023-09-12","close":17.035},{"date":"2023-09-13","close":17.09},{"date":"2023-09-14","close":16.71},{"date":"2023-09-15","close":16.77},{"date":"2023-09-18","close":16.78},{"date":"2023-09-19","close":16.99},{"date":"2023-09-20","close":17.28},{"date":"2023-09-21","close":16.97},{"date":"2023-09-22","close":16.71},{"date":"2023-09-25","close":16.5999},{"date":"2023-09-26","close":16.26},{"date":"2023-09-27","close":16.2},{"date":"2023-09-28","close":16.39},{"date":"2023-09-29","close":16.38},{"date":"2023-10-02","close":16.25},{"date":"2023-10-03","close":15.86},{"date":"2023-10-04","close":15.81},{"date":"2023-10-05","close":15.76},{"date":"2023-10-06","close":15.55},{"date":"2023-10-09","close":15.91},{"date":"2023-10-10","close":16.04},{"date":"2023-10-11","close":16.01},{"date":"2023-10-12","close":15.84},{"date":"2023-10-13","close":15.87},{"date":"2023-10-16","close":15.8},{"date":"2023-10-17","close":15.61},{"date":"2023-10-18","close":15.39},{"date":"2023-10-19","close":15.24},{"date":"2023-10-20","close":15.76},{"date":"2023-10-23","close":15.95},{"date":"2023-10-24","close":16.3},{"date":"2023-10-25","close":15.99},{"date":"2023-10-26","close":16.1},{"date":"2023-10-27","close":15.85},{"date":"2023-10-30","close":16.0},{"date":"2023-10-31","close":16.18},{"date":"2023-11-01","close":16.25},{"date":"2023-11-02","close":16.48},{"date":"2023-11-03","close":17.0501},{"date":"2023-11-06","close":16.735},{"date":"2023-11-07","close":16.71},{"date":"2023-11-08","close":16.69},{"date":"2023-11-09","close":16.38},{"date":"2023-11-10","close":16.63},{"date":"2023-11-13","close":16.49},{"date":"2023-11-14","close":16.95},{"date":"2023-11-15","close":16.99},{"date":"2023-11-16","close":16.63},{"date":"2023-11-17","close":16.6},{"date":"2023-11-20","close":16.64},{"date":"2023-11-21","close":16.33},{"date":"2023-11-22","close":16.09},{"date":"2023-11-24","close":16.33},{"date":"2023-11-27","close":16.28},{"date":"2023-11-28","close":16.42},{"date":"2023-11-29","close":16.83},{"date":"2023-11-30","close":17.16},{"date":"2023-12-01","close":17.64},{"date":"2023-12-04","close":17.46},{"date":"2023-12-05","close":17.35},{"date":"2023-12-06","close":17.4},{"date":"2023-12-07","close":17.5},{"date":"2023-12-08","close":17.42},{"date":"2023-12-11","close":17.349},{"date":"2023-12-12","close":17.19},{"date":"2023-12-13","close":17.5},{"date":"2023-12-14","close":17.74},{"date":"2023-12-15","close":17.95},{"date":"2023-12-18","close":17.48},{"date":"2023-12-19","close":17.55},{"date":"2023-12-20","close":17.44},{"date":"2023-12-21","close":17.93},{"date":"2023-12-22","close":18.0217},{"date":"2023-12-26","close":17.8},{"date":"2023-12-27","close":17.86},{"date":"2023-12-28","close":17.6999},{"date":"2023-12-29","close":17.8},{"date":"2024-01-02","close":17.97},{"date":"2024-01-03","close":17.95},{"date":"2024-01-04","close":18.1},{"date":"2024-01-05","close":18.1141},{"date":"2024-01-08","close":17.97},{"date":"2024-01-09","close":18.13},{"date":"2024-01-10","close":18.08},{"date":"2024-01-11","close":18.43},{"date":"2024-01-12","close":18.35},{"date":"2024-01-16","close":18.155},{"date":"2024-01-17","close":18.1139},{"date":"2024-01-18","close":17.89},{"date":"2024-01-19","close":17.76},{"date":"2024-01-22","close":17.92},{"date":"2024-01-23","close":17.9},{"date":"2024-01-24","close":17.98},{"date":"2024-01-25","close":18.48},{"date":"2024-01-26","close":18.5},{"date":"2024-01-29","close":18.5},{"date":"2024-01-30","close":18.733},{"date":"2024-01-31","close":18.39},{"date":"2024-02-01","close":18.74},{"date":"2024-02-02","close":18.5},{"date":"2024-02-05","close":18.26},{"date":"2024-02-06","close":18.21},{"date":"2024-02-07","close":18.35},{"date":"2024-02-08","close":18.68},{"date":"2024-02-09","close":18.7},{"date":"2024-02-12","close":18.39},{"date":"2024-02-13","close":18.27},{"date":"2024-02-14","close":18.3},{"date":"2024-02-15","close":18.46},{"date":"2024-02-16","close":18.39},{"date":"2024-02-20","close":18.27},{"date":"2024-02-21","close":18.51},{"date":"2024-02-22","close":18.71},{"date":"2024-02-23","close":18.98},{"date":"2024-02-26","close":19.12},{"date":"2024-02-27","close":18.92},{"date":"2024-02-28","close":18.8},{"date":"2024-02-29","close":18.8},{"date":"2024-03-01","close":18.8},{"date":"2024-03-04","close":18.34},{"date":"2024-03-05","close":18.25},{"date":"2024-03-06","close":18.45},{"date":"2024-03-07","close":18.78},{"date":"2024-03-08","close":18.69},{"date":"2024-03-11","close":18.74},{"date":"2024-03-12","close":18.96},{"date":"2024-03-13","close":19.01},{"date":"2024-03-14","close":18.61},{"date":"2024-03-15","close":18.7},{"date":"2024-03-18","close":18.68},{"date":"2024-03-19","close":18.88},{"date":"2024-03-20","close":18.97},{"date":"2024-03-21","close":19.15},{"date":"2024-03-22","close":18.99},{"date":"2024-03-25","close":18.76},{"date":"2024-03-26","close":18.55},{"date":"2024-03-27","close":18.89},{"date":"2024-03-28","close":18.59},{"date":"2024-04-01","close":18.81},{"date":"2024-04-02","close":18.59},{"date":"2024-04-03","close":18.4098},{"date":"2024-04-04","close":18.4001},{"date":"2024-04-05","close":18.54},{"date":"2024-04-08","close":18.28},{"date":"2024-04-09","close":18.28},{"date":"2024-04-10","close":17.75},{"date":"2024-04-11","close":17.74},{"date":"2024-04-12","close":17.69},{"date":"2024-04-15","close":17.37},{"date":"2024-04-16","close":17.46},{"date":"2024-04-17","close":17.67},{"date":"2024-04-18","close":17.64},{"date":"2024-04-19","close":17.46},{"date":"2024-04-22","close":17.5},{"date":"2024-04-23","close":17.67},{"date":"2024-04-24","close":17.64},{"date":"2024-04-25","close":17.56},{"date":"2024-04-26","close":17.61},{"date":"2024-04-29","close":17.73},{"date":"2024-04-30","close":17.7},{"date":"2024-05-01","close":17.92},{"date":"2024-05-02","close":18.14},{"date":"2024-05-03","close":18.23},{"date":"2024-05-06","close":18.64},{"date":"2024-05-07","close":18.55},{"date":"2024-05-08","close":18.38},{"date":"2024-05-09","close":18.56},{"date":"2024-05-10","close":18.53},{"date":"2024-05-13","close":18.49},{"date":"2024-05-14","close":18.44},{"date":"2024-05-15","close":18.95},{"date":"2024-05-16","close":18.84},{"date":"2024-05-17","close":18.75},{"date":"2024-05-20","close":18.94},{"date":"2024-05-21","close":18.78},{"date":"2024-05-22","close":18.73},{"date":"2024-05-23","close":18.65},{"date":"2024-05-24","close":18.81},{"date":"2024-05-28","close":18.7},{"date":"2024-05-29","close":18.41},{"date":"2024-05-30","close":18.69},{"date":"2024-05-31","close":19.19},{"date":"2024-06-03","close":19.02},{"date":"2024-06-04","close":19.04},{"date":"2024-06-05","close":18.94},{"date":"2024-06-06","close":18.77},{"date":"2024-06-07","close":18.67},{"date":"2024-06-10","close":18.67},{"date":"2024-06-11","close":18.58},{"date":"2024-06-12","close":18.62},{"date":"2024-06-13","close":18.82},{"date":"2024-06-14","close":18.44},{"date":"2024-06-17","close":18.39},{"date":"2024-06-18","close":18.71},{"date":"2024-06-20","close":18.65},{"date":"2024-06-21","close":18.77},{"date":"2024-06-24","close":18.79},{"date":"2024-06-25","close":18.88},{"date":"2024-06-26","close":19.02},{"date":"2024-06-27","close":19.09},{"date":"2024-06-28","close":18.83},{"date":"2024-07-01","close":18.6},{"date":"2024-07-02","close":18.64},{"date":"2024-07-03","close":19.0},{"date":"2024-07-05","close":18.93},{"date":"2024-07-08","close":18.6},{"date":"2024-07-09","close":18.46},{"date":"2024-07-10","close":18.68},{"date":"2024-07-11","close":18.895},{"date":"2024-07-12","close":18.82},{"date":"2024-07-15","close":18.88},{"date":"2024-07-16","close":19.08},{"date":"2024-07-17","close":18.9},{"date":"2024-07-18","close":18.9},{"date":"2024-07-19","close":18.96},{"date":"2024-07-22","close":18.89},{"date":"2024-07-23","close":18.71},{"date":"2024-07-24","close":18.5},{"date":"2024-07-25","close":18.47},{"date":"2024-07-26","close":18.62},{"date":"2024-07-29","close":18.605},{"date":"2024-07-30","close":18.67},{"date":"2024-07-31","close":18.28},{"date":"2024-08-01","close":18.74},{"date":"2024-08-02","close":18.46},{"date":"2024-08-05","close":18.32},{"date":"2024-08-06","close":18.5},{"date":"2024-08-07","close":18.6},{"date":"2024-08-08","close":18.84},{"date":"2024-08-09","close":18.76},{"date":"2024-08-12","close":18.57},{"date":"2024-08-13","close":18.76},{"date":"2024-08-14","close":18.71},{"date":"2024-08-15","close":18.63},{"date":"2024-08-16","close":18.8499},{"date":"2024-08-19","close":18.99},{"date":"2024-08-20","close":19.045},{"date":"2024-08-21","close":19.15},{"date":"2024-08-22","close":19.11},{"date":"2024-08-23","close":19.25},{"date":"2024-08-26","close":19.4},{"date":"2024-08-27","close":19.36},{"date":"2024-08-28","close":19.4},{"date":"2024-08-29","close":19.35},{"date":"2024-08-30","close":19.2},{"date":"2024-09-03","close":19.27},{"date":"2024-09-04","close":19.395},{"date":"2024-09-05","close":19.53},{"date":"2024-09-06","close":19.4},{"date":"2024-09-09","close":19.53},{"date":"2024-09-10","close":19.51},{"date":"2024-09-11","close":19.33},{"date":"2024-09-12","close":19.4},{"date":"2024-09-13","close":19.19},{"date":"2024-09-16","close":19.24},{"date":"2024-09-17","close":19.26},{"date":"2024-09-18","close":19.34},{"date":"2024-09-19","close":19.46},{"date":"2024-09-20","close":19.5},{"date":"2024-09-23","close":19.5},{"date":"2024-09-24","close":19.55},{"date":"2024-09-25","close":19.54},{"date":"2024-09-26","close":19.54},{"date":"2024-09-27","close":19.5},{"date":"2024-09-30","close":19.4},{"date":"2024-10-01","close":19.74},{"date":"2024-10-02","close":19.96},{"date":"2024-10-03","close":20.12},{"date":"2024-10-04","close":20.01},{"date":"2024-10-07","close":19.91},{"date":"2024-10-08","close":20.01},{"date":"2024-10-09","close":19.97},{"date":"2024-10-10","close":20.0399},{"date":"2024-10-11","close":20.2},{"date":"2024-10-14","close":20.38},{"date":"2024-10-15","close":20.43},{"date":"2024-10-16","close":20.29},{"date":"2024-10-17","close":20.12},{"date":"2024-10-18","close":20.0},{"date":"2024-10-21","close":19.85},{"date":"2024-10-22","close":20.05},{"date":"2024-10-23","close":19.54},{"date":"2024-10-24","close":19.5293},{"date":"2024-10-25","close":19.55},{"date":"2024-10-28","close":19.65},{"date":"2024-10-29","close":19.42},{"date":"2024-10-30","close":19.32},{"date":"2024-10-31","close":19.32},{"date":"2024-11-01","close":19.13},{"date":"2024-11-04","close":19.65},{"date":"2024-11-05","close":20.13},{"date":"2024-11-06","close":20.005},{"date":"2024-11-07","close":20.07},{"date":"2024-11-08","close":20.41},{"date":"2024-11-11","close":20.05},{"date":"2024-11-12","close":19.4},{"date":"2024-11-13","close":19.08},{"date":"2024-11-14","close":18.9},{"date":"2024-11-15","close":18.9},{"date":"2024-11-18","close":18.98},{"date":"2024-11-19","close":19.05},{"date":"2024-11-20","close":18.91},{"date":"2024-11-21","close":19.15},{"date":"2024-11-22","close":19.23},{"date":"2024-11-25","close":19.43},{"date":"2024-11-26","close":19.11},{"date":"2024-11-27","close":19.13},{"date":"2024-11-29","close":19.74},{"date":"2024-12-02","close":19.54},{"date":"2024-12-03","close":19.44},{"date":"2024-12-04","close":19.4108},{"date":"2024-12-05","close":19.64},{"date":"2024-12-06","close":19.5},{"date":"2024-12-09","close":19.34},{"date":"2024-12-10","close":19.27},{"date":"2024-12-11","close":19.2},{"date":"2024-12-12","close":18.87},{"date":"2024-12-13","close":18.29},{"date":"2024-12-16","close":18.22},{"date":"2024-12-17","close":18.23},{"date":"2024-12-18","close":17.9},{"date":"2024-12-19","close":17.8},{"date":"2024-12-20","close":18.06},{"date":"2024-12-23","close":17.55},{"date":"2024-12-24","close":17.29},{"date":"2024-12-26","close":17.57},{"date":"2024-12-27","close":17.56},{"date":"2024-12-30","close":17.99},{"date":"2024-12-31","close":18.39},{"date":"2025-01-02","close":18.61},{"date":"2025-01-03","close":18.99},{"date":"2025-01-06","close":19.22},{"date":"2025-01-07","close":18.62},{"date":"2025-01-08","close":18.11},{"date":"2025-01-10","close":17.6},{"date":"2025-01-13","close":17.64},{"date":"2025-01-14","close":17.8},{"date":"2025-01-15","close":18.1},{"date":"2025-01-16","close":17.94},{"date":"2025-01-17","close":17.9},{"date":"2025-01-21","close":18.37},{"date":"2025-01-22","close":18.29},{"date":"2025-01-23","close":18.16},{"date":"2025-01-24","close":18.59},{"date":"2025-01-27","close":18.57},{"date":"2025-01-28","close":18.39},{"date":"2025-01-29","close":18.28},{"date":"2025-01-30","close":18.22},{"date":"2025-01-31","close":17.71},{"date":"2025-02-03","close":17.46},{"date":"2025-02-04","close":17.66},{"date":"2025-02-05","close":17.92},{"date":"2025-02-06","close":17.84},{"date":"2025-02-07","close":17.65},{"date":"2025-02-10","close":17.77},{"date":"2025-02-11","close":17.72},{"date":"2025-02-12","close":17.69},{"date":"2025-02-13","close":17.96},{"date":"2025-02-14","close":18.07},{"date":"2025-02-18","close":17.95},{"date":"2025-02-19","close":17.87},{"date":"2025-02-20","close":17.84},{"date":"2025-02-21","close":17.8},{"date":"2025-02-24","close":17.91},{"date":"2025-02-25","close":18.23},{"date":"2025-02-26","close":18.22},{"date":"2025-02-27","close":18.2},{"date":"2025-02-28","close":18.15},{"date":"2025-03-03","close":18.1463},{"date":"2025-03-04","close":17.97},{"date":"2025-03-05","close":17.94},{"date":"2025-03-06","close":17.8},{"date":"2025-03-07","close":17.69},{"date":"2025-03-10","close":17.65},{"date":"2025-03-11","close":17.7},{"date":"2025-03-12","close":17.95},{"date":"2025-03-13","close":18.06},{"date":"2025-03-14","close":17.8},{"date":"2025-03-17","close":17.81},{"date":"2025-03-18","close":17.7},{"date":"2025-03-19","close":17.82},{"date":"2025-03-20","close":17.71},{"date":"2025-03-21","close":17.57},{"date":"2025-03-24","close":17.53},{"date":"2025-03-25","close":17.43},{"date":"2025-03-26","close":17.19},{"date":"2025-03-27","close":17.21},{"date":"2025-03-28","close":17.09},{"date":"2025-03-31","close":17.1},{"date":"2025-04-01","close":17.1},{"date":"2025-04-02","close":17.1},{"date":"2025-04-03","close":16.87},{"date":"2025-04-04","close":16.68},{"date":"2025-04-07","close":16.1},{"date":"2025-04-08","close":16.1999},{"date":"2025-04-09","close":16.74},{"date":"2025-04-10","close":16.46},{"date":"2025-04-11","close":16.2},{"date":"2025-04-14","close":16.28},{"date":"2025-04-15","close":16.2629},{"date":"2025-04-16","close":16.3},{"date":"2025-04-17","close":16.3},{"date":"2025-04-21","close":16.4},{"date":"2025-04-22","close":16.43},{"date":"2025-04-23","close":16.6},{"date":"2025-04-24","close":16.79},{"date":"2025-04-25","close":16.86},{"date":"2025-04-28","close":16.87},{"date":"2025-04-29","close":16.79},{"date":"2025-04-30","close":16.69},{"date":"2025-05-01","close":16.75},{"date":"2025-05-02","close":16.75},{"date":"2025-05-05","close":16.81},{"date":"2025-05-06","close":16.74},{"date":"2025-05-07","close":16.74},{"date":"2025-05-08","close":16.74},{"date":"2025-05-09","close":16.76},{"date":"2025-05-12","close":16.75},{"date":"2025-05-13","close":16.8},{"date":"2025-05-14","close":16.79},{"date":"2025-05-15","close":16.78},{"date":"2025-05-16","close":16.83},{"date":"2025-05-19","close":17.03},{"date":"2025-05-20","close":16.93},{"date":"2025-05-21","close":16.75},{"date":"2025-05-22","close":16.8},{"date":"2025-05-23","close":16.855},{"date":"2025-05-27","close":16.93},{"date":"2025-05-28","close":16.7666},{"date":"2025-05-29","close":16.77},{"date":"2025-05-30","close":16.96},{"date":"2025-06-02","close":16.83},{"date":"2025-06-03","close":16.95},{"date":"2025-06-04","close":17.11},{"date":"2025-06-05","close":17.0605},{"date":"2025-06-06","close":16.92},{"date":"2025-06-09","close":16.98},{"date":"2025-06-10","close":16.9},{"date":"2025-06-11","close":16.92},{"date":"2025-06-12","close":16.98},{"date":"2025-06-13","close":16.58},{"date":"2025-06-16","close":16.64},{"date":"2025-06-17","close":16.59},{"date":"2025-06-18","close":16.63},{"date":"2025-06-20","close":16.57},{"date":"2025-06-23","close":16.56},{"date":"2025-06-24","close":16.81},{"date":"2025-06-25","close":16.74},{"date":"2025-06-26","close":16.89},{"date":"2025-06-27","close":16.88},{"date":"2025-06-30","close":17.1},{"date":"2025-07-01","close":17.16},{"date":"2025-07-02","close":17.2},{"date":"2025-07-03","close":17.19},{"date":"2025-07-07","close":17.15},{"date":"2025-07-08","close":17.21},{"date":"2025-07-09","close":17.31},{"date":"2025-07-10","close":17.21},{"date":"2025-07-11","close":17.14},{"date":"2025-07-14","close":16.94},{"date":"2025-07-15","close":16.78},{"date":"2025-07-16","close":16.83},{"date":"2025-07-17","close":16.96},{"date":"2025-07-18","close":16.91},{"date":"2025-07-21","close":16.98},{"date":"2025-07-22","close":16.91},{"date":"2025-07-23","close":16.83},{"date":"2025-07-24","close":16.84},{"date":"2025-07-25","close":16.9},{"date":"2025-07-28","close":16.94},{"date":"2025-07-29","close":17.05},{"date":"2025-07-30","close":16.96},{"date":"2025-07-31","close":17.17},{"date":"2025-08-01","close":17.13},{"date":"2025-08-04","close":17.25},{"date":"2025-08-05","close":17.28},{"date":"2025-08-06","close":17.3},{"date":"2025-08-07","close":17.2097},{"date":"2025-08-08","close":17.29},{"date":"2025-08-11","close":17.34},{"date":"2025-08-12","close":17.4},{"date":"2025-08-13","close":17.64},{"date":"2025-08-14","close":17.67},{"date":"2025-08-15","close":17.65},{"date":"2025-08-18","close":17.78},{"date":"2025-08-19","close":17.82},{"date":"2025-08-20","close":17.94},{"date":"2025-08-21","close":17.77},{"date":"2025-08-22","close":18.025},{"date":"2025-08-25","close":18.0},{"date":"2025-08-26","close":17.89},{"date":"2025-08-27","close":18.08},{"date":"2025-08-28","close":18.07},{"date":"2025-08-29","close":17.77},{"date":"2025-09-02","close":17.81},{"date":"2025-09-03","close":17.93},{"date":"2025-09-04","close":18.1176},{"date":"2025-09-05","close":18.4},{"date":"2025-09-08","close":18.785},{"date":"2025-09-09","close":18.8754},{"date":"2025-09-10","close":18.92},{"date":"2025-09-11","close":19.36},{"date":"2025-09-12","close":19.25},{"date":"2025-09-15","close":18.995},{"date":"2025-09-16","close":18.96},{"date":"2025-09-17","close":18.82},{"date":"2025-09-18","close":18.64},{"date":"2025-09-19","close":18.64},{"date":"2025-09-22","close":18.36},{"date":"2025-09-23","close":18.35},{"date":"2025-09-24","close":18.25},{"date":"2025-09-25","close":18.05},{"date":"2025-09-26","close":18.03},{"date":"2025-09-29","close":17.93},{"date":"2025-09-30","close":18.18},{"date":"2025-10-01","close":18.86},{"date":"2025-10-02","close":18.75},{"date":"2025-10-03","close":18.62},{"date":"2025-10-06","close":18.47},{"date":"2025-10-07","close":18.435},{"date":"2025-10-08","close":18.4},{"date":"2025-10-09","close":18.32},{"date":"2025-10-10","close":18.04},{"date":"2025-10-13","close":17.99},{"date":"2025-10-14","close":18.0},{"date":"2025-10-15","close":18.05},{"date":"2025-10-16","close":17.8},{"date":"2025-10-17","close":17.66},{"date":"2025-10-20","close":17.64},{"date":"2025-10-21","close":17.68},{"date":"2025-10-22","close":17.92},{"date":"2025-10-23","close":18.05},{"date":"2025-10-24","close":18.1},{"date":"2025-10-27","close":18.17},{"date":"2025-10-28","close":18.1},{"date":"2025-10-29","close":18.04},{"date":"2025-10-30","close":17.76},{"date":"2025-10-31","close":17.67},{"date":"2025-11-03","close":17.61},{"date":"2025-11-04","close":17.54},{"date":"2025-11-05","close":17.83},{"date":"2025-11-06","close":17.71},{"date":"2025-11-07","close":17.65},{"date":"2025-11-10","close":17.61},{"date":"2025-11-11","close":17.61},{"date":"2025-11-12","close":17.43},{"date":"2025-11-13","close":17.29},{"date":"2025-11-14","close":17.37},{"date":"2025-11-17","close":17.22},{"date":"2025-11-18","close":17.07},{"date":"2025-11-19","close":16.95},{"date":"2025-11-20","close":16.77},{"date":"2025-11-21","close":16.8087},{"date":"2025-11-24","close":17.08},{"date":"2025-11-25","close":17.04},{"date":"2025-11-26","close":17.1},{"date":"2025-11-28","close":17.03},{"date":"2025-12-01","close":16.99},{"date":"2025-12-02","close":16.95},{"date":"2025-12-03","close":17.02},{"date":"2025-12-04","close":16.87},{"date":"2025-12-05","close":16.85},{"date":"2025-12-08","close":16.7707},{"date":"2025-12-09","close":16.97},{"date":"2025-12-10","close":17.07},{"date":"2025-12-11","close":17.1},{"date":"2025-12-12","close":17.05},{"date":"2025-12-15","close":16.92},{"date":"2025-12-16","close":16.88},{"date":"2025-12-17","close":16.76},{"date":"2025-12-18","close":16.87},{"date":"2025-12-19","close":16.87},{"date":"2025-12-22","close":16.84},{"date":"2025-12-23","close":16.77},{"date":"2025-12-24","close":16.79},{"date":"2025-12-26","close":16.86},{"date":"2025-12-29","close":16.88},{"date":"2025-12-30","close":16.98},{"date":"2025-12-31","close":17.03},{"date":"2026-01-02","close":17.23},{"date":"2026-01-05","close":17.25},{"date":"2026-01-06","close":17.21},{"date":"2026-01-07","close":17.17},{"date":"2026-01-08","close":17.12},{"date":"2026-01-09","close":17.15},{"date":"2026-01-12","close":17.12},{"date":"2026-01-13","close":17.28},{"date":"2026-01-14","close":17.37},{"date":"2026-01-15","close":17.79},{"date":"2026-01-16","close":17.65},{"date":"2026-01-20","close":17.54},{"date":"2026-01-21","close":17.75},{"date":"2026-01-22","close":17.8},{"date":"2026-01-23","close":17.1394},{"date":"2026-01-26","close":16.8504},{"date":"2026-01-27","close":16.5517},{"date":"2026-01-28","close":16.4072},{"date":"2026-01-29","close":16.3687},{"date":"2026-01-30","close":16.3494},{"date":"2026-02-02","close":16.3301},{"date":"2026-02-03","close":16.176},{"date":"2026-02-04","close":16.1182},{"date":"2026-02-05","close":15.9737},{"date":"2026-02-06","close":16.1086},{"date":"2026-02-09","close":16.95},{"date":"2026-02-10","close":16.93},{"date":"2026-02-11","close":16.3398},{"date":"2026-02-12","close":17.1},{"date":"2026-02-13","close":17.28},{"date":"2026-02-17","close":16.8022},{"date":"2026-02-18","close":16.7444},{"date":"2026-02-19","close":16.6288},{"date":"2026-02-20","close":17.24},{"date":"2026-02-23","close":17.21},{"date":"2026-02-24","close":17.25},{"date":"2026-02-25","close":17.18},{"date":"2026-02-26","close":16.99},{"date":"2026-02-27","close":16.8},{"date":"2026-03-02","close":16.6},{"date":"2026-03-03","close":16.36},{"date":"2026-03-04","close":16.57},{"date":"2026-03-05","close":16.43},{"date":"2026-03-06","close":16.31},{"date":"2026-03-09","close":16.36},{"date":"2026-03-10","close":16.67},{"date":"2026-03-11","close":16.71},{"date":"2026-03-13","close":16.19},{"date":"2026-03-16","close":16.35},{"date":"2026-03-17","close":16.45},{"date":"2026-03-18","close":16.37},{"date":"2026-03-19","close":16.37},{"date":"2026-03-20","close":15.99},{"date":"2026-03-23","close":16.29},{"date":"2026-03-24","close":16.26},{"date":"2026-03-25","close":16.35},{"date":"2026-03-26","close":16.29},{"date":"2026-03-27","close":16.09},{"date":"2026-03-30","close":16.27},{"date":"2026-03-31","close":16.22},{"date":"2026-04-01","close":16.3099},{"date":"2026-04-02","close":16.39},{"date":"2026-04-06","close":16.56},{"date":"2026-04-07","close":16.55},{"date":"2026-04-08","close":16.57},{"date":"2026-04-09","close":16.57},{"date":"2026-04-10","close":16.46},{"date":"2026-04-13","close":16.74},{"date":"2026-04-14","close":16.87},{"date":"2026-04-15","close":16.9},{"date":"2026-04-16","close":16.7},{"date":"2026-04-17","close":16.64},{"date":"2026-04-20","close":16.58},{"date":"2026-04-21","close":16.45},{"date":"2026-04-22","close":16.58},{"date":"2026-04-23","close":16.49},{"date":"2026-04-24","close":16.46},{"date":"2026-04-27","close":16.47},{"date":"2026-04-28","close":16.5},{"date":"2026-04-29","close":16.45},{"date":"2026-04-30","close":16.72},{"date":"2026-05-01","close":16.7},{"date":"2026-05-04","close":16.6},{"date":"2026-05-05","close":16.63},{"date":"2026-05-06","close":16.76},{"date":"2026-05-07","close":16.76},{"date":"2026-05-08","close":16.8},{"date":"2026-05-11","close":16.78},{"date":"2026-05-12","close":16.55},{"date":"2026-05-13","close":16.585},{"date":"2026-05-14","close":16.55},{"date":"2026-05-15","close":16.34},{"date":"2026-05-18","close":16.36},{"date":"2026-05-19","close":16.11},{"date":"2026-05-20","close":16.25},{"date":"2026-05-21","close":16.17},{"date":"2026-05-22","close":16.18},{"date":"2026-05-26","close":16.33},{"date":"2026-05-27","close":16.5},{"date":"2026-05-28","close":16.48},{"date":"2026-05-29","close":16.34},{"date":"2026-06-01","close":16.34},{"date":"2026-06-02","close":16.32},{"date":"2026-06-03","close":16.34},{"date":"2026-06-04","close":16.32},{"date":"2026-06-05","close":16.25},{"date":"2026-06-08","close":16.24},{"date":"2026-06-09","close":16.21},{"date":"2026-06-10","close":16.16},{"date":"2026-06-11","close":16.3},{"date":"2026-06-12","close":16.3},{"date":"2026-06-15","close":16.22},{"date":"2026-06-16","close":16.18},{"date":"2026-06-17","close":16.02},{"date":"2026-06-18","close":16.07},{"date":"2026-06-22","close":15.88},{"date":"2026-06-23","close":15.75},{"date":"2026-06-24","close":15.82},{"date":"2026-06-25","close":15.77},{"date":"2026-06-26","close":15.86},{"date":"2026-06-29","close":15.92},{"date":"2026-06-30","close":15.85},{"date":"2026-07-01","close":15.95},{"date":"2026-07-02","close":16.0205},{"date":"2026-07-06","close":16.15},{"date":"2026-07-07","close":16.09},{"date":"2026-07-08","close":16.15},{"date":"2026-07-09","close":16.15},{"date":"2026-07-10","close":16.16},{"date":"2026-07-13","close":16.19},{"date":"2026-07-14","close":16.2},{"date":"2026-07-15","close":16.25},{"date":"2026-07-16","close":16.16},{"date":"2026-07-17","close":16.19},{"date":"2026-07-20","close":16.15},{"date":"2026-07-21","close":16.1},{"date":"2026-07-22","close":16.13},{"date":"2026-07-23","close":16.06},{"date":"2026-07-24","close":16.08},{"date":"2026-07-27","close":16.1},{"date":"2026-07-28","close":15.96},{"date":"2026-07-29","close":15.95},{"date":"2026-07-30","close":16.04},{"date":"2026-07-31","close":16.01},{"date":"2026-08-03","close":15.97},{"date":"2026-08-04","close":15.98},{"date":"2026-08-05","close":15.91},{"date":"2026-08-06","close":15.86},{"date":"2026-08-07","close":15.87},{"date":"2026-08-10","close":15.92},{"date":"2026-08-11","close":15.92},{"date":"2026-08-12","close":15.87},{"date":"2026-08-13","close":15.83},{"date":"2026-08-14","close":15.8},{"date":"2026-08-17","close":15.67},{"date":"2026-08-18","close":15.645},{"date":"2026-08-19","close":15.85},{"date":"2026-08-20","close":15.6},{"date":"2026-08-21","close":15.49},{"date":"2026-08-24","close":15.77},{"date":"2026-08-25","close":15.85},{"date":"2026-08-26","close":15.72},{"date":"2026-08-27","close":15.76},{"date":"2026-08-28","close":16.09},{"date":"2026-08-31","close":16.25},{"date":"2026-09-01","close":15.98},{"date":"2026-09-02","close":15.96},{"date":"2026-09-03","close":15.93},{"date":"2026-09-04","close":16.06},{"date":"2026-09-08","close":16.11},{"date":"2026-09-09","close":16.03},{"date":"2026-09-10","close":15.97},{"date":"2026-09-11","close":15.95},{"date":"2026-09-14","close":15.9},{"date":"2026-09-15","close":15.78},{"date":"2026-09-16","close":15.79},{"date":"2026-09-17","close":15.8},{"date":"2026-09-18","close":15.7},{"date":"2026-09-21","close":15.58},{"date":"2026-09-22","close":15.48},{"date":"2026-09-23","close":15.34},{"date":"2026-09-24","close":15.21},{"date":"2026-09-25","close":15.13},{"date":"2026-09-28","close":15.03},{"date":"2026-09-29","close":14.94},{"date":"2026-09-30","close":14.91},{"date":"2026-10-01","close":15.19},{"date":"2026-10-02","close":15.37},{"date":"2026-10-05","close":15.21},{"date":"2026-10-06","close":15.34},{"date":"2026-10-07","close":15.16},{"date":"2026-10-08","close":15.13},{"date":"2026-10-09","close":15.08},{"date":"2026-10-12","close":14.93},{"date":"2026-10-13","close":14.91},{"date":"2026-10-14","close":14.82},{"date":"2026-10-15","close":14.85},{"date":"2026-10-16","close":14.66},{"date":"2026-10-19","close":14.66},{"date":"2026-10-20","close":14.71},{"date":"2026-10-21","close":14.59}],"chart_data":[{"date":"2024-10-23","open":19.95,"high":20.02,"low":19.54,"close":19.54,"volume":47760,"rsi_14":36.19,"sma_20":19.95,"sma_60":19.39,"sma_120":19.06},{"date":"2024-10-24","open":19.64,"high":19.76,"low":19.52,"close":19.53,"volume":40478,"rsi_14":37.99,"sma_20":19.95,"sma_60":19.41,"sma_120":19.07},{"date":"2024-10-25","open":19.65,"high":19.76,"low":19.44,"close":19.55,"volume":28159,"rsi_14":40.63,"sma_20":19.95,"sma_60":19.42,"sma_120":19.08},{"date":"2024-10-28","open":19.3,"high":19.7,"low":19.3,"close":19.65,"volume":30249,"rsi_14":40.63,"sma_20":19.97,"sma_60":19.44,"sma_120":19.09},{"date":"2024-10-29","open":19.48,"high":19.59,"low":19.19,"close":19.42,"volume":43173,"rsi_14":36.98,"sma_20":19.95,"sma_60":19.46,"sma_120":19.09},{"date":"2024-10-30","open":19.57,"high":19.65,"low":19.32,"close":19.32,"volume":46896,"rsi_14":33.19,"sma_20":19.92,"sma_60":19.47,"sma_120":19.1},{"date":"2024-10-31","open":19.33,"high":19.6,"low":19.2,"close":19.32,"volume":63528,"rsi_14":27.79,"sma_20":19.88,"sma_60":19.49,"sma_120":19.11},{"date":"2024-11-01","open":19.5,"high":19.5,"low":19.1,"close":19.13,"volume":19656,"rsi_14":18.62,"sma_20":19.84,"sma_60":19.49,"sma_120":19.11},{"date":"2024-11-04","open":19.2,"high":19.75,"low":19.2,"close":19.65,"volume":62821,"rsi_14":34.16,"sma_20":19.82,"sma_60":19.51,"sma_120":19.12},{"date":"2024-11-05","open":19.75,"high":20.14,"low":19.65,"close":20.13,"volume":147583,"rsi_14":47.14,"sma_20":19.83,"sma_60":19.53,"sma_120":19.13},{"date":"2024-11-06","open":19.89,"high":20.07,"low":19.72,"close":20.0,"volume":20605,"rsi_14":47.91,"sma_20":19.83,"sma_60":19.55,"sma_120":19.14},{"date":"2024-11-07","open":20.01,"high":20.13,"low":19.8,"close":20.07,"volume":37338,"rsi_14":51.3,"sma_20":19.83,"sma_60":19.58,"sma_120":19.15},{"date":"2024-11-08","open":20.07,"high":20.41,"low":20.05,"close":20.41,"volume":44893,"rsi_14":59.68,"sma_20":19.84,"sma_60":19.6,"sma_120":19.17},{"date":"2024-11-11","open":20.41,"high":20.41,"low":19.84,"close":20.05,"volume":30634,"rsi_14":50.0,"sma_20":19.83,"sma_60":19.62,"sma_120":19.18},{"date":"2024-11-12","open":19.79,"high":19.88,"low":19.36,"close":19.4,"volume":37433,"rsi_14":47.81,"sma_20":19.77,"sma_60":19.63,"sma_120":19.18},{"date":"2024-11-13","open":19.52,"high":19.57,"low":18.94,"close":19.08,"volume":54586,"rsi_14":43.58,"sma_20":19.71,"sma_60":19.63,"sma_120":19.19},{"date":"2024-11-14","open":19.17,"high":19.17,"low":18.87,"close":18.9,"volume":35631,"rsi_14":41.12,"sma_20":19.65,"sma_60":19.63,"sma_120":19.19},{"date":"2024-11-15","open":18.84,"high":18.91,"low":18.7,"close":18.9,"volume":54297,"rsi_14":39.47,"sma_20":19.6,"sma_60":19.62,"sma_120":19.19},{"date":"2024-11-18","open":18.95,"high":19.3,"low":18.75,"close":18.98,"volume":80091,"rsi_14":43.55,"sma_20":19.55,"sma_60":19.62,"sma_120":19.19},{"date":"2024-11-19","open":19.0,"high":19.25,"low":18.88,"close":19.05,"volume":54906,"rsi_14":46.01,"sma_20":19.5,"sma_60":19.61,"sma_120":19.2},{"date":"2024-11-20","open":18.95,"high":19.11,"low":18.72,"close":18.91,"volume":48303,"rsi_14":44.18,"sma_20":19.47,"sma_60":19.61,"sma_120":19.19},{"date":"2024-11-21","open":18.96,"high":19.31,"low":18.95,"close":19.15,"volume":35274,"rsi_14":50.28,"sma_20":19.45,"sma_60":19.6,"sma_120":19.19},{"date":"2024-11-22","open":19.24,"high":19.38,"low":19.23,"close":19.23,"volume":28718,"rsi_14":43.29,"sma_20":19.44,"sma_60":19.6,"sma_120":19.2},{"date":"2024-11-25","open":19.4,"high":19.77,"low":19.27,"close":19.43,"volume":24865,"rsi_14":37.72,"sma_20":19.43,"sma_60":19.6,"sma_120":19.2},{"date":"2024-11-26","open":19.42,"high":19.48,"low":19.01,"close":19.11,"volume":25842,"rsi_14":35.3,"sma_20":19.41,"sma_60":19.6,"sma_120":19.2},{"date":"2024-11-27","open":19.2,"high":19.38,"low":19.12,"close":19.13,"volume":21471,"rsi_14":34.33,"sma_20":19.4,"sma_60":19.6,"sma_120":19.21},{"date":"2024-11-29","open":19.27,"high":19.79,"low":19.1,"close":19.74,"volume":66606,"rsi_14":39.76,"sma_20":19.42,"sma_60":19.6,"sma_120":19.22},{"date":"2024-12-02","open":19.64,"high":19.65,"low":19.41,"close":19.54,"volume":23222,"rsi_14":41.8,"sma_20":19.44,"sma_60":19.6,"sma_120":19.22},{"date":"2024-12-03","open":19.49,"high":19.59,"low":19.2,"close":19.44,"volume":31900,"rsi_14":50.78,"sma_20":19.43,"sma_60":19.6,"sma_120":19.23},{"date":"2024-12-04","open":19.38,"high":19.56,"low":19.37,"close":19.41,"volume":22615,"rsi_14":57.29,"sma_20":19.4,"sma_60":19.6,"sma_120":19.24},{"date":"2024-12-05","open":19.41,"high":19.7,"low":19.41,"close":19.64,"volume":51592,"rsi_14":65.96,"sma_20":19.38,"sma_60":19.61,"sma_120":19.25},{"date":"2024-12-06","open":19.69,"high":19.79,"low":19.45,"close":19.5,"volume":29195,"rsi_14":62.2,"sma_20":19.35,"sma_60":19.61,"sma_120":19.26},{"date":"2024-12-09","open":19.5,"high":19.61,"low":19.27,"close":19.34,"volume":31573,"rsi_14":57.09,"sma_20":19.3,"sma_60":19.61,"sma_120":19.26},{"date":"2024-12-10","open":19.28,"high":19.39,"low":19.1,"close":19.27,"volume":39400,"rsi_14":54.33,"sma_20":19.26,"sma_60":19.61,"sma_120":19.27},{"date":"2024-12-11","open":19.28,"high":19.53,"low":19.19,"close":19.2,"volume":20663,"rsi_14":55.87,"sma_20":19.25,"sma_60":19.61,"sma_120":19.27},{"date":"2024-12-12","open":19.14,"high":19.25,"low":18.87,"close":18.87,"volume":33809,"rsi_14":44.53,"sma_20":19.24,"sma_60":19.6,"sma_120":19.27},{"date":"2024-12-13","open":18.57,"high":18.59,"low":18.25,"close":18.29,"volume":40584,"rsi_14":34.63,"sma_20":19.21,"sma_60":19.58,"sma_120":19.26},{"date":"2024-12-16","open":18.35,"high":18.63,"low":18.07,"close":18.22,"volume":84373,"rsi_14":29.34,"sma_20":19.17,"sma_60":19.56,"sma_120":19.26},{"date":"2024-12-17","open":18.22,"high":18.41,"low":18.1,"close":18.23,"volume":88879,"rsi_14":33.2,"sma_20":19.14,"sma_60":19.54,"sma_120":19.25},{"date":"2024-12-18","open":18.11,"high":18.32,"low":17.79,"close":17.9,"volume":102514,"rsi_14":29.0,"sma_20":19.08,"sma_60":19.51,"sma_120":19.24},{"date":"2024-12-19","open":17.57,"high":17.85,"low":17.26,"close":17.8,"volume":67913,"rsi_14":9.89,"sma_20":19.02,"sma_60":19.48,"sma_120":19.24},{"date":"2024-12-20","open":17.99,"high":18.31,"low":17.81,"close":18.06,"volume":85521,"rsi_14":20.14,"sma_20":18.97,"sma_60":19.46,"sma_120":19.23},{"date":"2024-12-23","open":18.05,"high":18.1,"low":17.47,"close":17.55,"volume":132262,"rsi_14":17.28,"sma_20":18.88,"sma_60":19.43,"sma_120":19.22},{"date":"2024-12-24","open":17.47,"high":17.56,"low":17.05,"close":17.29,"volume":172286,"rsi_14":16.0,"sma_20":18.78,"sma_60":19.39,"sma_120":19.21},{"date":"2024-12-26","open":17.29,"high":17.69,"low":17.21,"close":17.57,"volume":232976,"rsi_14":17.35,"sma_20":18.7,"sma_60":19.35,"sma_120":19.2},{"date":"2024-12-27","open":17.52,"high":17.64,"low":17.41,"close":17.56,"volume":61867,"rsi_14":18.09,"sma_20":18.62,"sma_60":19.31,"sma_120":19.19},{"date":"2024-12-30","open":17.59,"high":18.09,"low":17.54,"close":17.99,"volume":117697,"rsi_14":29.61,"sma_20":18.53,"sma_60":19.28,"sma_120":19.18},{"date":"2024-12-31","open":18.09,"high":18.46,"low":17.85,"close":18.39,"volume":165535,"rsi_14":37.91,"sma_20":18.48,"sma_60":19.25,"sma_120":19.18},{"date":"2025-01-02","open":18.4,"high":18.66,"low":18.39,"close":18.61,"volume":36378,"rsi_14":42.22,"sma_20":18.43,"sma_60":19.23,"sma_120":19.18},{"date":"2025-01-03","open":18.57,"high":19.05,"low":18.57,"close":18.99,"volume":40521,"rsi_14":51.56,"sma_20":18.41,"sma_60":19.21,"sma_120":19.18},{"date":"2025-01-06","open":18.99,"high":19.29,"low":18.78,"close":19.22,"volume":65447,"rsi_14":63.32,"sma_20":18.39,"sma_60":19.2,"sma_120":19.18},{"date":"2025-01-07","open":19.19,"high":19.2,"low":18.53,"close":18.62,"volume":74659,"rsi_14":54.98,"sma_20":18.35,"sma_60":19.18,"sma_120":19.18},{"date":"2025-01-08","open":18.52,"high":18.52,"low":18.01,"close":18.11,"volume":126491,"rsi_14":48.67,"sma_20":18.29,"sma_60":19.14,"sma_120":19.17},{"date":"2025-01-10","open":17.92,"high":17.92,"low":17.56,"close":17.6,"volume":35538,"rsi_14":46.81,"sma_20":18.2,"sma_60":19.1,"sma_120":19.16},{"date":"2025-01-13","open":17.62,"high":17.7,"low":17.37,"close":17.64,"volume":58273,"rsi_14":48.28,"sma_20":18.13,"sma_60":19.05,"sma_120":19.15},{"date":"2025-01-14","open":17.67,"high":17.88,"low":17.55,"close":17.8,"volume":44872,"rsi_14":47.14,"sma_20":18.07,"sma_60":19.01,"sma_120":19.14},{"date":"2025-01-15","open":18.23,"high":18.5,"low":17.98,"close":18.1,"volume":127632,"rsi_14":56.35,"sma_20":18.06,"sma_60":18.97,"sma_120":19.14},{"date":"2025-01-16","open":18.0,"high":18.33,"low":17.82,"close":17.94,"volume":79739,"rsi_14":57.68,"sma_20":18.05,"sma_60":18.94,"sma_120":19.13},{"date":"2025-01-17","open":18.09,"high":18.19,"low":17.86,"close":17.9,"volume":39458,"rsi_14":54.14,"sma_20":18.03,"sma_60":18.91,"sma_120":19.13},{"date":"2025-01-21","open":17.99,"high":18.39,"low":17.98,"close":18.37,"volume":60261,"rsi_14":59.1,"sma_20":18.06,"sma_60":18.88,"sma_120":19.13},{"date":"2025-01-22","open":18.34,"high":18.34,"low":18.1,"close":18.29,"volume":30268,"rsi_14":53.66,"sma_20":18.08,"sma_60":18.86,"sma_120":19.12},{"date":"2025-01-23","open":18.2,"high":18.35,"low":18.09,"close":18.16,"volume":40490,"rsi_14":47.0,"sma_20":18.09,"sma_60":18.84,"sma_120":19.12},{"date":"2025-01-24","open":18.24,"high":18.63,"low":18.17,"close":18.59,"volume":84418,"rsi_14":49.75,"sma_20":18.14,"sma_60":18.82,"sma_120":19.12},{"date":"2025-01-27","open":18.52,"high":18.75,"low":18.42,"close":18.57,"volume":115699,"rsi_14":44.29,"sma_20":18.2,"sma_60":18.8,"sma_120":19.12},{"date":"2025-01-28","open":18.58,"high":18.65,"low":18.27,"close":18.39,"volume":33788,"rsi_14":38.57,"sma_20":18.24,"sma_60":18.78,"sma_120":19.12},{"date":"2025-01-29","open":18.49,"high":18.55,"low":18.1,"close":18.28,"volume":30197,"rsi_14":44.59,"sma_20":18.28,"sma_60":18.77,"sma_120":19.12},{"date":"2025-01-30","open":18.42,"high":18.42,"low":18.19,"close":18.22,"volume":21463,"rsi_14":52.04,"sma_20":18.29,"sma_60":18.75,"sma_120":19.12},{"date":"2025-01-31","open":18.22,"high":18.22,"low":17.57,"close":17.71,"volume":330168,"rsi_14":52.04,"sma_20":18.26,"sma_60":18.72,"sma_120":19.11},{"date":"2025-02-03","open":17.69,"high":17.9,"low":17.37,"close":17.46,"volume":162973,"rsi_14":46.9,"sma_20":18.2,"sma_60":18.69,"sma_120":19.1},{"date":"2025-02-04","open":17.4,"high":17.68,"low":17.4,"close":17.66,"volume":86921,"rsi_14":47.62,"sma_20":18.13,"sma_60":18.65,"sma_120":19.09},{"date":"2025-02-05","open":17.76,"high":17.92,"low":17.73,"close":17.92,"volume":61117,"rsi_14":46.9,"sma_20":18.07,"sma_60":18.61,"sma_120":19.08},{"date":"2025-02-06","open":17.94,"high":17.98,"low":17.73,"close":17.84,"volume":37731,"rsi_14":48.23,"sma_20":18.03,"sma_60":18.58,"sma_120":19.08},{"date":"2025-02-07","open":17.71,"high":17.76,"low":17.56,"close":17.65,"volume":51706,"rsi_14":45.79,"sma_20":18.0,"sma_60":18.53,"sma_120":19.07},{"date":"2025-02-10","open":17.77,"high":17.8,"low":17.7,"close":17.77,"volume":45620,"rsi_14":38.55,"sma_20":18.01,"sma_60":18.49,"sma_120":19.06},{"date":"2025-02-11","open":17.74,"high":17.77,"low":17.65,"close":17.72,"volume":25492,"rsi_14":39.0,"sma_20":18.02,"sma_60":18.46,"sma_120":19.05},{"date":"2025-02-12","open":17.56,"high":17.69,"low":17.37,"close":17.69,"volume":110851,"rsi_14":40.56,"sma_20":18.01,"sma_60":18.44,"sma_120":19.04},{"date":"2025-02-13","open":17.82,"high":17.96,"low":17.77,"close":17.96,"volume":50148,"rsi_14":36.48,"sma_20":18.0,"sma_60":18.42,"sma_120":19.03},{"date":"2025-02-14","open":18.02,"high":18.09,"low":17.95,"close":18.07,"volume":40960,"rsi_14":39.67,"sma_20":18.01,"sma_60":18.41,"sma_120":19.02},{"date":"2025-02-18","open":18.0,"high":18.04,"low":17.8,"close":17.95,"volume":40197,"rsi_14":40.68,"sma_20":18.01,"sma_60":18.39,"sma_120":19.01},{"date":"2025-02-19","open":17.93,"high":17.98,"low":17.68,"close":17.87,"volume":31369,"rsi_14":41.2,"sma_20":17.99,"sma_60":18.37,"sma_120":18.99},{"date":"2025-02-20","open":17.8,"high":17.87,"low":17.71,"close":17.84,"volume":27139,"rsi_14":41.74,"sma_20":17.97,"sma_60":18.36,"sma_120":18.98},{"date":"2025-02-21","open":17.84,"high":17.93,"low":17.72,"close":17.8,"volume":33993,"rsi_14":52.46,"sma_20":17.95,"sma_60":18.33,"sma_120":18.97},{"date":"2025-02-24","open":17.85,"high":17.99,"low":17.77,"close":17.91,"volume":39734,"rsi_14":63.31,"sma_20":17.91,"sma_60":18.31,"sma_120":18.96},{"date":"2025-02-25","open":18.04,"high":18.23,"low":17.99,"close":18.23,"volume":83064,"rsi_14":65.75,"sma_20":17.9,"sma_60":18.29,"sma_120":18.95},{"date":"2025-02-26","open":18.25,"high":18.29,"low":18.08,"close":18.22,"volume":36669,"rsi_14":59.62,"sma_20":17.89,"sma_60":18.28,"sma_120":18.94},{"date":"2025-02-27","open":18.22,"high":18.26,"low":18.11,"close":18.2,"volume":35561,"rsi_14":62.0,"sma_20":17.88,"sma_60":18.26,"sma_120":18.93},{"date":"2025-02-28","open":18.27,"high":18.27,"low":18.1,"close":18.15,"volume":36175,"rsi_14":68.38,"sma_20":17.88,"sma_60":18.23,"sma_120":18.92},{"date":"2025-03-03","open":18.16,"high":18.27,"low":18.05,"close":18.15,"volume":20667,"rsi_14":65.13,"sma_20":17.9,"sma_60":18.21,"sma_120":18.91},{"date":"2025-03-04","open":18.15,"high":18.25,"low":17.92,"close":17.97,"volume":32458,"rsi_14":59.12,"sma_20":17.93,"sma_60":18.19,"sma_120":18.89},{"date":"2025-03-05","open":17.92,"high":18.01,"low":17.88,"close":17.94,"volume":34419,"rsi_14":59.12,"sma_20":17.94,"sma_60":18.16,"sma_120":18.88},{"date":"2025-03-06","open":17.86,"high":17.95,"low":17.78,"close":17.8,"volume":26041,"rsi_14":43.55,"sma_20":17.94,"sma_60":18.13,"sma_120":18.87},{"date":"2025-03-07","open":17.87,"high":17.93,"low":17.67,"close":17.69,"volume":34243,"rsi_14":34.68,"sma_20":17.93,"sma_60":18.1,"sma_120":18.85},{"date":"2025-03-10","open":17.75,"high":17.77,"low":17.62,"close":17.65,"volume":63379,"rsi_14":37.07,"sma_20":17.93,"sma_60":18.07,"sma_120":18.84},{"date":"2025-03-11","open":17.66,"high":17.77,"low":17.56,"close":17.7,"volume":59853,"rsi_14":42.48,"sma_20":17.93,"sma_60":18.05,"sma_120":18.83},{"date":"2025-03-12","open":17.76,"high":17.96,"low":17.66,"close":17.95,"volume":33618,"rsi_14":54.07,"sma_20":17.94,"sma_60":18.03,"sma_120":18.82},{"date":"2025-03-13","open":17.94,"high":18.08,"low":17.88,"close":18.06,"volume":32130,"rsi_14":59.15,"sma_20":17.96,"sma_60":18.01,"sma_120":18.81},{"date":"2025-03-14","open":17.76,"high":17.91,"low":17.74,"close":17.8,"volume":32160,"rsi_14":46.5,"sma_20":17.95,"sma_60":18.0,"sma_120":18.79},{"date":"2025-03-17","open":17.9,"high":17.95,"low":17.81,"close":17.81,"volume":29578,"rsi_14":33.33,"sma_20":17.93,"sma_60":18.0,"sma_120":18.78},{"date":"2025-03-18","open":17.78,"high":17.8,"low":17.64,"close":17.7,"volume":27128,"rsi_14":30.88,"sma_20":17.92,"sma_60":17.99,"sma_120":18.76},{"date":"2025-03-19","open":17.72,"high":17.84,"low":17.69,"close":17.82,"volume":41854,"rsi_14":36.99,"sma_20":17.92,"sma_60":17.99,"sma_120":18.75},{"date":"2025-03-20","open":17.74,"high":17.9,"low":17.7,"close":17.71,"volume":50777,"rsi_14":35.53,"sma_20":17.91,"sma_60":17.99,"sma_120":18.73},{"date":"2025-03-21","open":17.69,"high":17.74,"low":17.57,"close":17.57,"volume":36613,"rsi_14":32.6,"sma_20":17.9,"sma_60":17.98,"sma_120":18.72},{"date":"2025-03-24","open":17.64,"high":17.72,"low":17.52,"close":17.53,"volume":41180,"rsi_14":35.53,"sma_20":17.88,"sma_60":17.98,"sma_120":18.7},{"date":"2025-03-25","open":17.51,"high":17.6,"low":17.43,"close":17.43,"volume":42861,"rsi_14":33.96,"sma_20":17.84,"sma_60":17.98,"sma_120":18.69},{"date":"2025-03-26","open":17.44,"high":17.56,"low":17.14,"close":17.19,"volume":95779,"rsi_14":31.95,"sma_20":17.79,"sma_60":17.97,"sma_120":18.66},{"date":"2025-03-27","open":17.16,"high":17.27,"low":17.09,"close":17.21,"volume":55770,"rsi_14":35.0,"sma_20":17.74,"sma_60":17.97,"sma_120":18.64},{"date":"2025-03-28","open":17.25,"high":17.27,"low":17.09,"close":17.09,"volume":50008,"rsi_14":33.33,"sma_20":17.69,"sma_60":17.95,"sma_120":18.62},{"date":"2025-03-31","open":17.16,"high":17.22,"low":17.04,"close":17.1,"volume":198050,"rsi_14":31.71,"sma_20":17.64,"sma_60":17.93,"sma_120":18.59},{"date":"2025-04-01","open":17.18,"high":17.23,"low":17.05,"close":17.1,"volume":52346,"rsi_14":19.42,"sma_20":17.59,"sma_60":17.91,"sma_120":18.57},{"date":"2025-04-02","open":17.16,"high":17.26,"low":17.06,"close":17.1,"volume":55665,"rsi_14":12.5,"sma_20":17.55,"sma_60":17.87,"sma_120":18.54},{"date":"2025-04-03","open":16.8,"high":16.99,"low":16.69,"close":16.87,"volume":79331,"rsi_14":12.8,"sma_20":17.5,"sma_60":17.84,"sma_120":18.52},{"date":"2025-04-04","open":16.82,"high":16.82,"low":16.08,"close":16.68,"volume":117019,"rsi_14":10.49,"sma_20":17.45,"sma_60":17.8,"sma_120":18.49},{"date":"2025-04-07","open":16.33,"high":16.68,"low":16.02,"close":16.1,"volume":79092,"rsi_14":7.89,"sma_20":17.38,"sma_60":17.77,"sma_120":18.46},{"date":"2025-04-08","open":16.3,"high":16.49,"low":16.03,"close":16.2,"volume":87569,"rsi_14":6.91,"sma_20":17.3,"sma_60":17.75,"sma_120":18.42},{"date":"2025-04-09","open":16.09,"high":16.79,"low":15.87,"close":16.74,"volume":52553,"rsi_14":29.0,"sma_20":17.24,"sma_60":17.73,"sma_120":18.39},{"date":"2025-04-10","open":16.67,"high":16.67,"low":16.33,"close":16.46,"volume":61713,"rsi_14":27.35,"sma_20":17.16,"sma_60":17.71,"sma_120":18.36},{"date":"2025-04-11","open":16.38,"high":16.51,"low":16.16,"close":16.2,"volume":94622,"rsi_14":25.09,"sma_20":17.08,"sma_60":17.68,"sma_120":18.33},{"date":"2025-04-14","open":16.29,"high":16.4,"low":16.2,"close":16.28,"volume":63175,"rsi_14":28.3,"sma_20":17.0,"sma_60":17.65,"sma_120":18.29},{"date":"2025-04-15","open":16.36,"high":16.55,"low":16.19,"close":16.26,"volume":75474,"rsi_14":30.9,"sma_20":16.93,"sma_60":17.62,"sma_120":18.26},{"date":"2025-04-16","open":16.24,"high":16.42,"low":16.24,"close":16.3,"volume":113811,"rsi_14":31.38,"sma_20":16.86,"sma_60":17.59,"sma_120":18.23},{"date":"2025-04-17","open":16.38,"high":16.6,"low":16.29,"close":16.3,"volume":51142,"rsi_14":33.0,"sma_20":16.79,"sma_60":17.55,"sma_120":18.21},{"date":"2025-04-21","open":16.21,"high":16.48,"low":16.21,"close":16.4,"volume":62834,"rsi_14":35.5,"sma_20":16.73,"sma_60":17.53,"sma_120":18.18},{"date":"2025-04-22","open":16.4,"high":16.64,"low":16.31,"close":16.43,"volume":27295,"rsi_14":36.29,"sma_20":16.67,"sma_60":17.49,"sma_120":18.15},{"date":"2025-04-23","open":16.65,"high":16.81,"low":16.51,"close":16.6,"volume":23134,"rsi_14":40.44,"sma_20":16.63,"sma_60":17.46,"sma_120":18.13},{"date":"2025-04-24","open":16.63,"high":16.83,"low":16.58,"close":16.79,"volume":37391,"rsi_14":48.45,"sma_20":16.61,"sma_60":17.43,"sma_120":18.11},{"date":"2025-04-25","open":16.85,"high":16.89,"low":16.71,"close":16.86,"volume":27474,"rsi_14":53.67,"sma_20":16.59,"sma_60":17.41,"sma_120":18.09},{"date":"2025-04-28","open":16.83,"high":16.87,"low":16.64,"close":16.87,"volume":36537,"rsi_14":70.43,"sma_20":16.58,"sma_60":17.38,"sma_120":18.07},{"date":"2025-04-29","open":16.82,"high":16.94,"low":16.79,"close":16.79,"volume":33696,"rsi_14":65.83,"sma_20":16.57,"sma_60":17.37,"sma_120":18.05},{"date":"2025-04-30","open":16.73,"high":16.77,"low":16.64,"close":16.69,"volume":21767,"rsi_14":48.24,"sma_20":16.55,"sma_60":17.36,"sma_120":18.02},{"date":"2025-05-01","open":16.7,"high":16.93,"low":16.63,"close":16.75,"volume":34048,"rsi_14":62.04,"sma_20":16.53,"sma_60":17.34,"sma_120":17.99},{"date":"2025-05-02","open":16.88,"high":16.91,"low":16.67,"close":16.75,"volume":18102,"rsi_14":79.13,"sma_20":16.52,"sma_60":17.32,"sma_120":17.97},{"date":"2025-05-05","open":16.62,"high":16.89,"low":16.62,"close":16.81,"volume":21835,"rsi_14":78.67,"sma_20":16.53,"sma_60":17.3,"sma_120":17.94},{"date":"2025-05-06","open":16.74,"high":16.88,"low":16.71,"close":16.74,"volume":27185,"rsi_14":74.41,"sma_20":16.56,"sma_60":17.29,"sma_120":17.91},{"date":"2025-05-07","open":16.81,"high":16.88,"low":16.67,"close":16.74,"volume":27429,"rsi_14":73.4,"sma_20":16.59,"sma_60":17.27,"sma_120":17.88},{"date":"2025-05-08","open":16.86,"high":16.86,"low":16.74,"close":16.74,"volume":23473,"rsi_14":73.4,"sma_20":16.59,"sma_60":17.26,"sma_120":17.86},{"date":"2025-05-09","open":16.78,"high":16.84,"low":16.65,"close":16.76,"volume":33153,"rsi_14":70.93,"sma_20":16.6,"sma_60":17.24,"sma_120":17.84},{"date":"2025-05-12","open":16.87,"high":16.87,"low":16.71,"close":16.75,"volume":36410,"rsi_14":69.05,"sma_20":16.63,"sma_60":17.22,"sma_120":17.82},{"date":"2025-05-13","open":16.7,"high":16.8,"low":16.61,"close":16.8,"volume":32703,"rsi_14":63.89,"sma_20":16.66,"sma_60":17.2,"sma_120":17.8},{"date":"2025-05-14","open":16.81,"high":16.9,"low":16.69,"close":16.79,"volume":42158,"rsi_14":50.0,"sma_20":16.68,"sma_60":17.18,"sma_120":17.79},{"date":"2025-05-15","open":16.82,"high":16.86,"low":16.69,"close":16.78,"volume":71653,"rsi_14":41.67,"sma_20":16.71,"sma_60":17.16,"sma_120":17.77},{"date":"2025-05-16","open":16.83,"high":16.85,"low":16.72,"close":16.83,"volume":42617,"rsi_14":46.15,"sma_20":16.73,"sma_60":17.14,"sma_120":17.75},{"date":"2025-05-19","open":16.77,"high":17.04,"low":16.71,"close":17.03,"volume":47143,"rsi_14":68.75,"sma_20":16.77,"sma_60":17.13,"sma_120":17.73},{"date":"2025-05-20","open":16.92,"high":17.21,"low":16.92,"close":16.93,"volume":40944,"rsi_14":68.75,"sma_20":16.79,"sma_60":17.11,"sma_120":17.71},{"date":"2025-05-21","open":16.93,"high":17.0,"low":16.67,"close":16.75,"volume":57766,"rsi_14":50.0,"sma_20":16.8,"sma_60":17.09,"sma_120":17.69},{"date":"2025-05-22","open":16.8,"high":16.99,"low":16.7,"close":16.8,"volume":54603,"rsi_14":53.09,"sma_20":16.8,"sma_60":17.07,"sma_120":17.67},{"date":"2025-05-23","open":16.8,"high":16.86,"low":16.74,"close":16.86,"volume":22266,"rsi_14":52.8,"sma_20":16.8,"sma_60":17.04,"sma_120":17.65},{"date":"2025-05-27","open":16.95,"high":16.95,"low":16.77,"close":16.93,"volume":42119,"rsi_14":61.73,"sma_20":16.8,"sma_60":17.02,"sma_120":17.63},{"date":"2025-05-28","open":16.88,"high":16.91,"low":16.73,"close":16.77,"volume":33449,"rsi_14":51.37,"sma_20":16.8,"sma_60":17.0,"sma_120":17.61},{"date":"2025-05-29","open":16.83,"high":16.85,"low":16.71,"close":16.77,"volume":23413,"rsi_14":51.54,"sma_20":16.8,"sma_60":16.98,"sma_120":17.58},{"date":"2025-05-30","open":16.7,"high":17.05,"low":16.69,"close":16.96,"volume":143489,"rsi_14":58.72,"sma_20":16.81,"sma_60":16.96,"sma_120":17.56},{"date":"2025-06-02","open":16.99,"high":17.0,"low":16.79,"close":16.83,"volume":29285,"rsi_14":53.16,"sma_20":16.82,"sma_60":16.95,"sma_120":17.54},{"date":"2025-06-03","open":16.95,"high":16.99,"low":16.84,"close":16.95,"volume":37722,"rsi_14":55.61,"sma_20":16.83,"sma_60":16.94,"sma_120":17.52},{"date":"2025-06-04","open":16.96,"high":17.18,"low":16.93,"close":17.11,"volume":50503,"rsi_14":60.76,"sma_20":16.84,"sma_60":16.93,"sma_120":17.5},{"date":"2025-06-05","open":17.2,"high":17.28,"low":17.01,"close":17.06,"volume":27387,"rsi_14":59.19,"sma_20":16.86,"sma_60":16.92,"sma_120":17.48},{"date":"2025-06-06","open":17.11,"high":17.28,"low":16.87,"close":16.92,"volume":44045,"rsi_14":52.78,"sma_20":16.87,"sma_60":16.9,"sma_120":17.46},{"date":"2025-06-09","open":16.94,"high":17.07,"low":16.93,"close":16.98,"volume":68062,"rsi_14":48.31,"sma_20":16.88,"sma_60":16.88,"sma_120":17.45},{"date":"2025-06-10","open":17.08,"high":17.08,"low":16.84,"close":16.9,"volume":42453,"rsi_14":48.97,"sma_20":16.89,"sma_60":16.87,"sma_120":17.44},{"date":"2025-06-11","open":16.99,"high":17.07,"low":16.88,"close":16.92,"volume":78051,"rsi_14":56.55,"sma_20":16.89,"sma_60":16.85,"sma_120":17.42},{"date":"2025-06-12","open":16.93,"high":17.04,"low":16.91,"close":16.98,"volume":40774,"rsi_14":56.89,"sma_20":16.9,"sma_60":16.84,"sma_120":17.41},{"date":"2025-06-13","open":16.61,"high":16.67,"low":16.51,"close":16.58,"volume":41952,"rsi_14":41.68,"sma_20":16.89,"sma_60":16.82,"sma_120":17.4},{"date":"2025-06-16","open":16.58,"high":16.74,"low":16.58,"close":16.64,"volume":94214,"rsi_14":41.14,"sma_20":16.88,"sma_60":16.8,"sma_120":17.39},{"date":"2025-06-17","open":16.59,"high":16.66,"low":16.53,"close":16.59,"volume":68676,"rsi_14":44.2,"sma_20":16.86,"sma_60":16.78,"sma_120":17.38},{"date":"2025-06-18","open":16.63,"high":16.65,"low":16.56,"close":16.63,"volume":33548,"rsi_14":45.51,"sma_20":16.85,"sma_60":16.77,"sma_120":17.37},{"date":"2025-06-20","open":16.72,"high":16.72,"low":16.52,"close":16.57,"volume":49315,"rsi_14":36.36,"sma_20":16.84,"sma_60":16.76,"sma_120":17.37},{"date":"2025-06-23","open":16.52,"high":16.6,"low":16.47,"close":16.56,"volume":30260,"rsi_14":39.69,"sma_20":16.83,"sma_60":16.74,"sma_120":17.36},{"date":"2025-06-24","open":16.63,"high":16.81,"low":16.54,"close":16.81,"volume":152776,"rsi_14":45.14,"sma_20":16.82,"sma_60":16.74,"sma_120":17.35},{"date":"2025-06-25","open":16.78,"high":16.8,"low":16.62,"close":16.74,"volume":44065,"rsi_14":36.3,"sma_20":16.81,"sma_60":16.73,"sma_120":17.34},{"date":"2025-06-26","open":16.67,"high":16.91,"low":16.67,"close":16.89,"volume":22425,"rsi_14":44.12,"sma_20":16.82,"sma_60":16.73,"sma_120":17.33},{"date":"2025-06-27","open":16.87,"high":17.0,"low":16.85,"close":16.88,"volume":41209,"rsi_14":48.48,"sma_20":16.83,"sma_60":16.72,"sma_120":17.32},{"date":"2025-06-30","open":16.96,"high":17.29,"low":16.89,"close":17.1,"volume":267111,"rsi_14":54.05,"sma_20":16.83,"sma_60":16.72,"sma_120":17.3},{"date":"2025-07-01","open":17.19,"high":17.32,"low":17.07,"close":17.16,"volume":85456,"rsi_14":58.9,"sma_20":16.85,"sma_60":16.73,"sma_120":17.28},{"date":"2025-07-02","open":17.16,"high":17.25,"low":17.11,"close":17.2,"volume":111027,"rsi_14":59.46,"sma_20":16.86,"sma_60":16.74,"sma_120":17.27},{"date":"2025-07-03","open":17.2,"high":17.25,"low":17.12,"close":17.19,"volume":37366,"rsi_14":57.34,"sma_20":16.87,"sma_60":16.76,"sma_120":17.26},{"date":"2025-07-07","open":17.2,"high":17.21,"low":17.07,"close":17.15,"volume":63240,"rsi_14":76.64,"sma_20":16.87,"sma_60":16.77,"sma_120":17.26},{"date":"2025-07-08","open":17.15,"high":17.29,"low":17.03,"close":17.21,"volume":57065,"rsi_14":76.64,"sma_20":16.88,"sma_60":16.78,"sma_120":17.26},{"date":"2025-07-09","open":17.3,"high":17.36,"low":17.16,"close":17.31,"volume":77315,"rsi_14":82.14,"sma_20":16.9,"sma_60":16.79,"sma_120":17.25},{"date":"2025-07-10","open":17.34,"high":17.34,"low":17.17,"close":17.21,"volume":91500,"rsi_14":74.58,"sma_20":16.92,"sma_60":16.81,"sma_120":17.24},{"date":"2025-07-11","open":17.17,"high":17.35,"low":17.05,"close":17.14,"volume":29903,"rsi_14":73.95,"sma_20":16.93,"sma_60":16.83,"sma_120":17.24},{"date":"2025-07-14","open":17.12,"high":17.15,"low":16.87,"close":16.94,"volume":78020,"rsi_14":63.77,"sma_20":16.92,"sma_60":16.84,"sma_120":17.23},{"date":"2025-07-15","open":17.01,"high":17.02,"low":16.7,"close":16.78,"volume":78808,"rsi_14":48.84,"sma_20":16.93,"sma_60":16.84,"sma_120":17.22},{"date":"2025-07-16","open":16.81,"high":16.96,"low":16.7,"close":16.83,"volume":59323,"rsi_14":53.54,"sma_20":16.94,"sma_60":16.85,"sma_120":17.2},{"date":"2025-07-17","open":16.78,"high":16.96,"low":16.76,"close":16.96,"volume":43391,"rsi_14":52.8,"sma_20":16.96,"sma_60":16.86,"sma_120":17.19},{"date":"2025-07-18","open":16.91,"high":16.95,"low":16.75,"close":16.91,"volume":90234,"rsi_14":51.16,"sma_20":16.98,"sma_60":16.87,"sma_120":17.18},{"date":"2025-07-21","open":16.92,"high":17.04,"low":16.84,"close":16.98,"volume":86093,"rsi_14":44.74,"sma_20":17.0,"sma_60":16.88,"sma_120":17.17},{"date":"2025-07-22","open":16.89,"high":17.0,"low":16.77,"close":16.91,"volume":83514,"rsi_14":39.13,"sma_20":17.02,"sma_60":16.88,"sma_120":17.15},{"date":"2025-07-23","open":16.87,"high":16.95,"low":16.74,"close":16.83,"volume":59589,"rsi_14":34.45,"sma_20":17.02,"sma_60":16.88,"sma_120":17.14},{"date":"2025-07-24","open":16.84,"high":16.9,"low":16.75,"close":16.84,"volume":57460,"rsi_14":35.29,"sma_20":17.02,"sma_60":16.88,"sma_120":17.13},{"date":"2025-07-25","open":16.84,"high":16.95,"low":16.8,"close":16.9,"volume":25346,"rsi_14":39.67,"sma_20":17.02,"sma_60":16.88,"sma_120":17.12},{"date":"2025-07-28","open":16.9,"high":16.98,"low":16.78,"close":16.94,"volume":32821,"rsi_14":38.66,"sma_20":17.02,"sma_60":16.88,"sma_120":17.12},{"date":"2025-07-29","open":16.98,"high":17.07,"low":16.8,"close":17.05,"volume":30857,"rsi_14":39.17,"sma_20":17.02,"sma_60":16.89,"sma_120":17.11},{"date":"2025-07-30","open":16.99,"high":17.12,"low":16.91,"close":16.96,"volume":60631,"rsi_14":39.5,"sma_20":17.01,"sma_60":16.89,"sma_120":17.11},{"date":"2025-07-31","open":17.0,"high":17.17,"low":16.97,"close":17.17,"volume":78016,"rsi_14":51.13,"sma_20":17.01,"sma_60":16.9,"sma_120":17.1},{"date":"2025-08-01","open":17.18,"high":17.21,"low":17.08,"close":17.13,"volume":17559,"rsi_14":58.12,"sma_20":17.01,"sma_60":16.91,"sma_120":17.1},{"date":"2025-08-04","open":17.19,"high":17.28,"low":17.13,"close":17.25,"volume":28928,"rsi_14":70.8,"sma_20":17.01,"sma_60":16.91,"sma_120":17.09},{"date":"2025-08-05","open":17.22,"high":17.35,"low":17.17,"close":17.28,"volume":50125,"rsi_14":70.27,"sma_20":17.02,"sma_60":16.92,"sma_120":17.09},{"date":"2025-08-06","open":17.28,"high":17.32,"low":17.2,"close":17.3,"volume":41903,"rsi_14":67.0,"sma_20":17.02,"sma_60":16.93,"sma_120":17.09},{"date":"2025-08-07","open":17.27,"high":17.3,"low":17.17,"close":17.21,"volume":42297,"rsi_14":64.4,"sma_20":17.02,"sma_60":16.94,"sma_120":17.08},{"date":"2025-08-08","open":17.27,"high":17.29,"low":17.19,"close":17.29,"volume":32010,"rsi_14":64.75,"sma_20":17.02,"sma_60":16.95,"sma_120":17.07},{"date":"2025-08-11","open":17.3,"high":17.38,"low":17.25,"close":17.34,"volume":18896,"rsi_14":70.86,"sma_20":17.04,"sma_60":16.96,"sma_120":17.07},{"date":"2025-08-12","open":17.38,"high":17.53,"low":17.33,"close":17.4,"volume":47383,"rsi_14":78.2,"sma_20":17.07,"sma_60":16.97,"sma_120":17.06},{"date":"2025-08-13","open":17.44,"high":17.64,"low":17.44,"close":17.64,"volume":68033,"rsi_14":82.24,"sma_20":17.11,"sma_60":16.98,"sma_120":17.06},{"date":"2025-08-14","open":17.62,"high":17.69,"low":17.55,"close":17.67,"volume":45306,"rsi_14":81.8,"sma_20":17.15,"sma_60":16.99,"sma_120":17.06},{"date":"2025-08-15","open":17.73,"high":17.73,"low":17.65,"close":17.65,"volume":137507,"rsi_14":79.82,"sma_20":17.19,"sma_60":17.0,"sma_120":17.06},{"date":"2025-08-18","open":17.62,"high":17.78,"low":17.62,"close":17.78,"volume":24599,"rsi_14":80.15,"sma_20":17.23,"sma_60":17.02,"sma_120":17.06},{"date":"2025-08-19","open":17.7,"high":17.95,"low":17.7,"close":17.82,"volume":41065,"rsi_14":87.05,"sma_20":17.27,"sma_60":17.04,"sma_120":17.05},{"date":"2025-08-20","open":17.93,"high":17.97,"low":17.64,"close":17.94,"volume":59609,"rsi_14":85.96,"sma_20":17.33,"sma_60":17.06,"sma_120":17.05},{"date":"2025-08-21","open":17.86,"high":17.96,"low":17.75,"close":17.77,"volume":39447,"rsi_14":76.65,"sma_20":17.37,"sma_60":17.07,"sma_120":17.05},{"date":"2025-08-22","open":17.77,"high":18.12,"low":17.77,"close":18.02,"volume":40250,"rsi_14":79.01,"sma_20":17.43,"sma_60":17.09,"sma_120":17.05},{"date":"2025-08-25","open":18.1,"high":18.17,"low":18.0,"close":18.0,"volume":31163,"rsi_14":77.06,"sma_20":17.48,"sma_60":17.11,"sma_120":17.05},{"date":"2025-08-26","open":18.09,"high":18.15,"low":17.87,"close":17.89,"volume":26823,"rsi_14":70.77,"sma_20":17.53,"sma_60":17.13,"sma_120":17.05},{"date":"2025-08-27","open":17.95,"high":18.1,"low":17.85,"close":18.08,"volume":27374,"rsi_14":78.62,"sma_20":17.58,"sma_60":17.15,"sma_120":17.05},{"date":"2025-08-28","open":18.05,"high":18.14,"low":17.91,"close":18.07,"volume":30124,"rsi_14":76.9,"sma_20":17.63,"sma_60":17.17,"sma_120":17.05},{"date":"2025-08-29","open":18.1,"high":18.14,"low":17.73,"close":17.77,"volume":88810,"rsi_14":62.65,"sma_20":17.66,"sma_60":17.18,"sma_120":17.05},{"date":"2025-09-02","open":17.65,"high":18.0,"low":17.65,"close":17.81,"volume":20137,"rsi_14":62.2,"sma_20":17.69,"sma_60":17.19,"sma_120":17.05},{"date":"2025-09-03","open":17.88,"high":17.97,"low":17.85,"close":17.93,"volume":23748,"rsi_14":59.29,"sma_20":17.72,"sma_60":17.21,"sma_120":17.05},{"date":"2025-09-04","open":18.01,"high":18.15,"low":18.0,"close":18.12,"volume":26576,"rsi_14":63.03,"sma_20":17.76,"sma_60":17.23,"sma_120":17.05},{"date":"2025-09-05","open":18.21,"high":18.45,"low":18.21,"close":18.4,"volume":50894,"rsi_14":68.94,"sma_20":17.82,"sma_60":17.25,"sma_120":17.06},{"date":"2025-09-08","open":18.44,"high":18.79,"low":18.44,"close":18.79,"volume":67837,"rsi_14":72.48,"sma_20":17.89,"sma_60":17.28,"sma_120":17.07},{"date":"2025-09-09","open":18.79,"high":18.88,"low":18.64,"close":18.88,"volume":54244,"rsi_14":73.09,"sma_20":17.97,"sma_60":17.31,"sma_120":17.08},{"date":"2025-09-10","open":18.94,"high":18.98,"low":18.74,"close":18.92,"volume":31587,"rsi_14":72.17,"sma_20":18.05,"sma_60":17.35,"sma_120":17.09},{"date":"2025-09-11","open":18.96,"high":19.4,"low":18.96,"close":19.36,"volume":87186,"rsi_14":82.06,"sma_20":18.13,"sma_60":17.4,"sma_120":17.1},{"date":"2025-09-12","open":19.35,"high":19.38,"low":19.21,"close":19.25,"volume":134780,"rsi_14":76.23,"sma_20":18.21,"sma_60":17.44,"sma_120":17.11},{"date":"2025-09-15","open":18.95,"high":19.1,"low":18.91,"close":19.0,"volume":98326,"rsi_14":69.4,"sma_20":18.28,"sma_60":17.48,"sma_120":17.13},{"date":"2025-09-16","open":18.95,"high":19.05,"low":18.9,"close":18.96,"volume":33915,"rsi_14":71.49,"sma_20":18.34,"sma_60":17.52,"sma_120":17.14},{"date":"2025-09-17","open":18.99,"high":19.02,"low":18.75,"close":18.82,"volume":155556,"rsi_14":65.16,"sma_20":18.39,"sma_60":17.56,"sma_120":17.15},{"date":"2025-09-18","open":18.82,"high":18.9,"low":18.64,"close":18.64,"volume":57257,"rsi_14":60.92,"sma_20":18.42,"sma_60":17.59,"sma_120":17.16},{"date":"2025-09-19","open":18.77,"high":18.85,"low":18.58,"close":18.64,"volume":107617,"rsi_14":68.83,"sma_20":18.47,"sma_60":17.62,"sma_120":17.18},{"date":"2025-09-22","open":18.6,"high":18.6,"low":18.35,"close":18.36,"volume":35837,"rsi_14":60.78,"sma_20":18.48,"sma_60":17.65,"sma_120":17.19},{"date":"2025-09-23","open":18.37,"high":18.42,"low":18.27,"close":18.35,"volume":16710,"rsi_14":58.61,"sma_20":18.5,"sma_60":17.67,"sma_120":17.2},{"date":"2025-09-24","open":18.35,"high":18.4,"low":18.25,"close":18.25,"volume":38006,"rsi_14":52.81,"sma_20":18.52,"sma_60":17.69,"sma_120":17.21},{"date":"2025-09-25","open":18.26,"high":18.33,"low":18.03,"close":18.05,"volume":53739,"rsi_14":42.29,"sma_20":18.52,"sma_60":17.7,"sma_120":17.22},{"date":"2025-09-26","open":18.05,"high":18.16,"low":17.98,"close":18.03,"volume":22893,"rsi_14":30.18,"sma_20":18.52,"sma_60":17.72,"sma_120":17.23},{"date":"2025-09-29","open":18.14,"high":18.17,"low":17.83,"close":17.93,"volume":49040,"rsi_14":25.31,"sma_20":18.52,"sma_60":17.73,"sma_120":17.24},{"date":"2025-09-30","open":17.93,"high":18.2,"low":17.85,"close":18.18,"volume":102139,"rsi_14":32.55,"sma_20":18.54,"sma_60":17.75,"sma_120":17.26},{"date":"2025-10-01","open":18.25,"high":18.86,"low":18.25,"close":18.86,"volume":62525,"rsi_14":39.41,"sma_20":18.59,"sma_60":17.77,"sma_120":17.28},{"date":"2025-10-02","open":18.88,"high":18.88,"low":18.56,"close":18.75,"volume":27682,"rsi_14":39.41,"sma_20":18.62,"sma_60":17.8,"sma_120":17.3},{"date":"2025-10-03","open":18.85,"high":18.85,"low":18.58,"close":18.62,"volume":17313,"rsi_14":41.61,"sma_20":18.63,"sma_60":17.82,"sma_120":17.32},{"date":"2025-10-06","open":18.53,"high":18.55,"low":18.43,"close":18.47,"volume":26529,"rsi_14":39.57,"sma_20":18.62,"sma_60":17.84,"sma_120":17.33},{"date":"2025-10-07","open":18.53,"high":18.53,"low":18.34,"close":18.43,"volume":38088,"rsi_14":41.43,"sma_20":18.59,"sma_60":17.87,"sma_120":17.35},{"date":"2025-10-08","open":18.37,"high":18.5,"low":18.35,"close":18.4,"volume":17555,"rsi_14":44.29,"sma_20":18.57,"sma_60":17.9,"sma_120":17.37},{"date":"2025-10-09","open":18.32,"high":18.39,"low":18.23,"close":18.32,"volume":20542,"rsi_14":42.66,"sma_20":18.52,"sma_60":17.92,"sma_120":17.39},{"date":"2025-10-10","open":18.35,"high":18.35,"low":17.98,"close":18.04,"volume":18345,"rsi_14":42.66,"sma_20":18.45,"sma_60":17.94,"sma_120":17.4},{"date":"2025-10-13","open":18.16,"high":18.22,"low":17.99,"close":17.99,"volume":37793,"rsi_14":41.89,"sma_20":18.4,"sma_60":17.96,"sma_120":17.41},{"date":"2025-10-14","open":17.99,"high":18.18,"low":17.82,"close":18.0,"volume":22719,"rsi_14":44.13,"sma_20":18.36,"sma_60":17.97,"sma_120":17.43},{"date":"2025-10-15","open":18.08,"high":18.17,"low":18.0,"close":18.05,"volume":31402,"rsi_14":50.0,"sma_20":18.32,"sma_60":17.99,"sma_120":17.44},{"date":"2025-10-16","open":18.13,"high":18.2,"low":17.75,"close":17.8,"volume":30448,"rsi_14":44.8,"sma_20":18.28,"sma_60":18.01,"sma_120":17.44},{"date":"2025-10-17","open":17.94,"high":18.0,"low":17.66,"close":17.66,"volume":47058,"rsi_14":44.0,"sma_20":18.23,"sma_60":18.02,"sma_120":17.45},{"date":"2025-10-20","open":17.7,"high":18.04,"low":17.61,"close":17.64,"volume":76373,"rsi_14":36.63,"sma_20":18.19,"sma_60":18.04,"sma_120":17.46},{"date":"2025-10-21","open":17.64,"high":17.83,"low":17.58,"close":17.68,"volume":58701,"rsi_14":7.25,"sma_20":18.16,"sma_60":18.05,"sma_120":17.47},{"date":"2025-10-22","open":17.68,"high":18.07,"low":17.56,"close":17.92,"volume":172805,"rsi_14":22.52,"sma_20":18.14,"sma_60":18.06,"sma_120":17.48},{"date":"2025-10-23","open":17.86,"high":18.21,"low":17.86,"close":18.05,"volume":39779,"rsi_14":31.13,"sma_20":18.14,"sma_60":18.08,"sma_120":17.49},{"date":"2025-10-24","open":18.14,"high":18.21,"low":17.99,"close":18.1,"volume":22227,"rsi_14":36.88,"sma_20":18.14,"sma_60":18.1,"sma_120":17.5},{"date":"2025-10-27","open":18.19,"high":18.19,"low":18.0,"close":18.17,"volume":22703,"rsi_14":40.83,"sma_20":18.16,"sma_60":18.11,"sma_120":17.51},{"date":"2025-10-28","open":18.14,"high":18.34,"low":17.96,"close":18.1,"volume":36999,"rsi_14":39.86,"sma_20":18.15,"sma_60":18.13,"sma_120":17.52},{"date":"2025-10-29","open":17.98,"high":18.07,"low":17.95,"close":18.04,"volume":16794,"rsi_14":40.41,"sma_20":18.11,"sma_60":18.14,"sma_120":17.53},{"date":"2025-10-30","open":17.95,"high":18.03,"low":17.7,"close":17.76,"volume":45019,"rsi_14":40.41,"sma_20":18.06,"sma_60":18.15,"sma_120":17.54},{"date":"2025-10-31","open":17.7,"high":17.76,"low":17.55,"close":17.67,"volume":58718,"rsi_14":39.33,"sma_20":18.01,"sma_60":18.16,"sma_120":17.55},{"date":"2025-11-03","open":17.76,"high":17.76,"low":17.47,"close":17.61,"volume":31612,"rsi_14":37.42,"sma_20":17.97,"sma_60":18.16,"sma_120":17.55},{"date":"2025-11-04","open":17.55,"high":17.61,"low":17.44,"close":17.54,"volume":46538,"rsi_14":33.76,"sma_20":17.93,"sma_60":18.16,"sma_120":17.56},{"date":"2025-11-05","open":17.54,"high":17.88,"low":17.5,"close":17.83,"volume":39329,"rsi_14":50.93,"sma_20":17.9,"sma_60":18.17,"sma_120":17.57},{"date":"2025-11-06","open":17.81,"high":17.81,"low":17.65,"close":17.71,"volume":16779,"rsi_14":51.57,"sma_20":17.87,"sma_60":18.17,"sma_120":17.58},{"date":"2025-11-07","open":17.75,"high":17.75,"low":17.5,"close":17.65,"volume":15008,"rsi_14":50.31,"sma_20":17.85,"sma_60":18.17,"sma_120":17.58},{"date":"2025-11-10","open":17.67,"high":17.77,"low":17.5,"close":17.61,"volume":33889,"rsi_14":47.85,"sma_20":17.83,"sma_60":18.17,"sma_120":17.59},{"date":"2025-11-11","open":17.57,"high":17.67,"low":17.52,"close":17.61,"volume":39526,"rsi_14":38.85,"sma_20":17.81,"sma_60":18.17,"sma_120":17.59},{"date":"2025-11-12","open":17.65,"high":17.65,"low":17.36,"close":17.43,"volume":66373,"rsi_14":28.47,"sma_20":17.78,"sma_60":18.16,"sma_120":17.6},{"date":"2025-11-13","open":17.39,"high":17.52,"low":17.08,"close":17.29,"volume":72205,"rsi_14":23.53,"sma_20":17.75,"sma_60":18.15,"sma_120":17.6},{"date":"2025-11-14","open":17.2,"high":17.44,"low":17.2,"close":17.37,"volume":54575,"rsi_14":24.03,"sma_20":17.74,"sma_60":18.14,"sma_120":17.61},{"date":"2025-11-17","open":17.37,"high":17.45,"low":17.01,"close":17.22,"volume":81937,"rsi_14":22.84,"sma_20":17.72,"sma_60":18.13,"sma_120":17.61},{"date":"2025-11-18","open":17.13,"high":17.19,"low":17.02,"close":17.07,"volume":50358,"rsi_14":21.64,"sma_20":17.69,"sma_60":18.12,"sma_120":17.61},{"date":"2025-11-19","open":17.01,"high":17.01,"low":16.93,"close":16.95,"volume":62872,"rsi_14":23.87,"sma_20":17.64,"sma_60":18.1,"sma_120":17.61},{"date":"2025-11-20","open":17.02,"high":17.15,"low":16.72,"close":16.77,"volume":86193,"rsi_14":22.56,"sma_20":17.57,"sma_60":18.08,"sma_120":17.61},{"date":"2025-11-21","open":16.73,"high":16.92,"low":16.62,"close":16.81,"volume":212479,"rsi_14":25.25,"sma_20":17.51,"sma_60":18.06,"sma_120":17.61},{"date":"2025-11-24","open":17.03,"high":17.22,"low":16.9,"close":17.08,"volume":84242,"rsi_14":37.36,"sma_20":17.46,"sma_60":18.05,"sma_120":17.61},{"date":"2025-11-25","open":17.08,"high":17.22,"low":17.01,"close":17.04,"volume":65452,"rsi_14":24.84,"sma_20":17.4,"sma_60":18.03,"sma_120":17.61},{"date":"2025-11-26","open":16.99,"high":17.13,"low":16.94,"close":17.1,"volume":37815,"rsi_14":29.8,"sma_20":17.36,"sma_60":18.02,"sma_120":17.61},{"date":"2025-11-28","open":17.06,"high":17.09,"low":16.98,"close":17.03,"volume":32953,"rsi_14":29.61,"sma_20":17.32,"sma_60":18.0,"sma_120":17.61},{"date":"2025-12-01","open":16.92,"high":17.01,"low":16.92,"close":16.99,"volume":59536,"rsi_14":29.61,"sma_20":17.29,"sma_60":17.98,"sma_120":17.61},{"date":"2025-12-02","open":16.94,"high":17.01,"low":16.9,"close":16.95,"volume":59567,"rsi_14":28.85,"sma_20":17.25,"sma_60":17.95,"sma_120":17.61},{"date":"2025-12-03","open":16.95,"high":17.11,"low":16.9,"close":17.02,"volume":68089,"rsi_14":35.86,"sma_20":17.23,"sma_60":17.92,"sma_120":17.61},{"date":"2025-12-04","open":17.0,"high":17.0,"low":16.85,"close":16.87,"volume":54721,"rsi_14":35.62,"sma_20":17.18,"sma_60":17.88,"sma_120":17.62},{"date":"2025-12-05","open":16.9,"high":17.0,"low":16.82,"close":16.85,"volume":58954,"rsi_14":31.43,"sma_20":17.14,"sma_60":17.84,"sma_120":17.62},{"date":"2025-12-08","open":16.9,"high":16.96,"low":16.68,"close":16.77,"volume":73824,"rsi_14":33.1,"sma_20":17.09,"sma_60":17.8,"sma_120":17.62},{"date":"2025-12-09","open":16.81,"high":17.08,"low":16.78,"close":16.97,"volume":177994,"rsi_14":46.37,"sma_20":17.06,"sma_60":17.76,"sma_120":17.62},{"date":"2025-12-10","open":17.02,"high":17.09,"low":16.89,"close":17.07,"volume":147581,"rsi_14":54.42,"sma_20":17.03,"sma_60":17.73,"sma_120":17.63},{"date":"2025-12-11","open":17.06,"high":17.23,"low":17.04,"close":17.1,"volume":248565,"rsi_14":63.65,"sma_20":17.02,"sma_60":17.7,"sma_120":17.63},{"date":"2025-12-12","open":17.04,"high":17.11,"low":16.88,"close":17.05,"volume":85526,"rsi_14":59.89,"sma_20":17.0,"sma_60":17.68,"sma_120":17.63},{"date":"2025-12-15","open":16.87,"high":16.94,"low":16.71,"close":16.92,"volume":90073,"rsi_14":42.58,"sma_20":16.98,"sma_60":17.65,"sma_120":17.64},{"date":"2025-12-16","open":16.91,"high":16.98,"low":16.77,"close":16.88,"volume":64431,"rsi_14":42.58,"sma_20":16.96,"sma_60":17.62,"sma_120":17.63},{"date":"2025-12-17","open":16.81,"high":16.97,"low":16.58,"close":16.76,"volume":98764,"rsi_14":35.07,"sma_20":16.95,"sma_60":17.6,"sma_120":17.63},{"date":"2025-12-18","open":16.83,"high":16.96,"low":16.76,"close":16.87,"volume":66628,"rsi_14":43.21,"sma_20":16.94,"sma_60":17.58,"sma_120":17.63},{"date":"2025-12-19","open":16.82,"high":16.93,"low":16.82,"close":16.87,"volume":79235,"rsi_14":44.73,"sma_20":16.95,"sma_60":17.56,"sma_120":17.63},{"date":"2025-12-22","open":16.89,"high":16.89,"low":16.75,"close":16.84,"volume":203367,"rsi_14":45.13,"sma_20":16.95,"sma_60":17.54,"sma_120":17.63},{"date":"2025-12-23","open":16.83,"high":16.84,"low":16.69,"close":16.77,"volume":101194,"rsi_14":38.92,"sma_20":16.94,"sma_60":17.52,"sma_120":17.62},{"date":"2025-12-24","open":16.82,"high":16.83,"low":16.75,"close":16.79,"volume":180665,"rsi_14":45.99,"sma_20":16.92,"sma_60":17.49,"sma_120":17.62},{"date":"2025-12-26","open":16.81,"high":16.86,"low":16.76,"close":16.86,"volume":46316,"rsi_14":50.48,"sma_20":16.91,"sma_60":17.46,"sma_120":17.62},{"date":"2025-12-29","open":16.87,"high":16.95,"low":16.82,"close":16.88,"volume":103771,"rsi_14":55.52,"sma_20":16.9,"sma_60":17.43,"sma_120":17.61},{"date":"2025-12-30","open":16.93,"high":17.05,"low":16.83,"close":16.98,"volume":115418,"rsi_14":50.56,"sma_20":16.9,"sma_60":17.4,"sma_120":17.61},{"date":"2025-12-31","open":16.95,"high":17.12,"low":16.9,"close":17.03,"volume":103965,"rsi_14":47.62,"sma_20":16.91,"sma_60":17.38,"sma_120":17.61},{"date":"2026-01-02","open":17.13,"high":17.24,"low":17.12,"close":17.23,"volume":45008,"rsi_14":56.44,"sma_20":16.92,"sma_60":17.36,"sma_120":17.61},{"date":"2026-01-05","open":17.3,"high":17.38,"low":17.15,"close":17.25,"volume":89669,"rsi_14":60.2,"sma_20":16.94,"sma_60":17.34,"sma_120":17.62},{"date":"2026-01-06","open":17.24,"high":17.26,"low":17.01,"close":17.21,"volume":94761,"rsi_14":66.29,"sma_20":16.96,"sma_60":17.32,"sma_120":17.62},{"date":"2026-01-07","open":17.26,"high":17.26,"low":17.11,"close":17.17,"volume":36556,"rsi_14":66.29,"sma_20":16.98,"sma_60":17.3,"sma_120":17.62},{"date":"2026-01-08","open":17.12,"high":17.25,"low":17.12,"close":17.12,"volume":44540,"rsi_14":71.95,"sma_20":16.98,"sma_60":17.29,"sma_120":17.62},{"date":"2026-01-09","open":17.13,"high":17.2,"low":17.03,"close":17.15,"volume":45216,"rsi_14":68.92,"sma_20":16.99,"sma_60":17.28,"sma_120":17.63},{"date":"2026-01-12","open":17.15,"high":17.2,"low":17.02,"close":17.12,"volume":55991,"rsi_14":66.23,"sma_20":16.99,"sma_60":17.26,"sma_120":17.63},{"date":"2026-01-13","open":17.14,"high":17.38,"low":17.14,"close":17.28,"volume":58789,"rsi_14":74.44,"sma_20":17.0,"sma_60":17.25,"sma_120":17.63},{"date":"2026-01-14","open":17.31,"high":17.45,"low":17.23,"close":17.37,"volume":55291,"rsi_14":82.61,"sma_20":17.02,"sma_60":17.25,"sma_120":17.64},{"date":"2026-01-15","open":17.49,"high":17.8,"low":17.48,"close":17.79,"volume":90971,"rsi_14":87.88,"sma_20":17.07,"sma_60":17.25,"sma_120":17.64},{"date":"2026-01-16","open":17.8,"high":17.83,"low":17.59,"close":17.65,"volume":50044,"rsi_14":78.42,"sma_20":17.11,"sma_60":17.25,"sma_120":17.65},{"date":"2026-01-20","open":17.5,"high":17.61,"low":17.25,"close":17.54,"volume":40355,"rsi_14":72.3,"sma_20":17.15,"sma_60":17.24,"sma_120":17.65},{"date":"2026-01-21","open":17.48,"high":17.75,"low":17.48,"close":17.75,"volume":75157,"rsi_14":74.21,"sma_20":17.19,"sma_60":17.24,"sma_120":17.66},{"date":"2026-01-22","open":17.76,"high":17.83,"low":17.65,"close":17.8,"volume":32645,"rsi_14":74.21,"sma_20":17.24,"sma_60":17.23,"sma_120":17.66},{"date":"2026-01-23","open":17.14,"high":17.23,"low":17.07,"close":17.14,"volume":50346,"rsi_14":70.0,"sma_20":17.29,"sma_60":17.23,"sma_120":17.67},{"date":"2026-01-26","open":17.15,"high":17.2,"low":16.81,"close":16.85,"volume":97094,"rsi_14":57.14,"sma_20":17.32,"sma_60":17.22,"sma_120":17.67},{"date":"2026-01-27","open":16.8,"high":16.85,"low":16.55,"close":16.55,"volume":134794,"rsi_14":49.23,"sma_20":17.34,"sma_60":17.2,"sma_120":17.67},{"date":"2026-01-28","open":16.57,"high":16.6,"low":16.25,"close":16.41,"volume":264368,"rsi_14":46.6,"sma_20":17.35,"sma_60":17.19,"sma_120":17.67},{"date":"2026-01-29","open":16.39,"high":16.46,"low":16.29,"close":16.37,"volume":64757,"rsi_14":46.83,"sma_20":17.35,"sma_60":17.18,"sma_120":17.67},{"date":"2026-01-30","open":16.36,"high":16.36,"low":16.18,"close":16.35,"volume":172033,"rsi_14":45.59,"sma_20":17.34,"sma_60":17.17,"sma_120":17.66},{"date":"2026-02-02","open":16.35,"high":16.45,"low":16.25,"close":16.33,"volume":60668,"rsi_14":45.81,"sma_20":17.33,"sma_60":17.16,"sma_120":17.66},{"date":"2026-02-03","open":16.35,"high":16.4,"low":16.02,"close":16.18,"volume":128929,"rsi_14":37.93,"sma_20":17.31,"sma_60":17.14,"sma_120":17.66},{"date":"2026-02-04","open":16.16,"high":16.23,"low":16.02,"close":16.12,"volume":73385,"rsi_14":34.0,"sma_20":17.28,"sma_60":17.12,"sma_120":17.65},{"date":"2026-02-05","open":16.06,"high":16.13,"low":15.91,"close":15.97,"volume":110497,"rsi_14":15.03,"sma_20":17.25,"sma_60":17.11,"sma_120":17.64},{"date":"2026-02-06","open":16.04,"high":16.26,"low":16.03,"close":16.11,"volume":102774,"rsi_14":23.12,"sma_20":17.23,"sma_60":17.09,"sma_120":17.63},{"date":"2026-02-09","open":16.78,"high":17.0,"low":16.78,"close":16.95,"volume":68558,"rsi_14":43.75,"sma_20":17.25,"sma_60":17.21,"sma_120":17.66},{"date":"2026-02-10","open":16.97,"high":17.03,"low":16.92,"close":16.93,"volume":52981,"rsi_14":42.86,"sma_20":17.25,"sma_60":17.19,"sma_120":17.66},{"date":"2026-02-11","open":16.35,"high":16.39,"low":16.27,"close":16.34,"volume":41791,"rsi_14":24.39,"sma_20":17.2,"sma_60":17.07,"sma_120":17.61},{"date":"2026-02-12","open":17.04,"high":17.13,"low":16.93,"close":17.1,"volume":45860,"rsi_14":47.68,"sma_20":17.27,"sma_60":17.18,"sma_120":17.66},{"date":"2026-02-13","open":17.15,"high":17.33,"low":17.12,"close":17.28,"volume":35290,"rsi_14":52.19,"sma_20":17.29,"sma_60":17.17,"sma_120":17.66},{"date":"2026-02-17","open":16.63,"high":16.81,"low":16.57,"close":16.8,"volume":34400,"rsi_14":58.67,"sma_20":17.15,"sma_60":17.07,"sma_120":17.59},{"date":"2026-02-18","open":16.84,"high":16.84,"low":16.67,"close":16.74,"volume":25787,"rsi_14":62.41,"sma_20":17.14,"sma_60":17.08,"sma_120":17.59},{"date":"2026-02-19","open":16.63,"high":16.78,"low":16.55,"close":16.63,"volume":55559,"rsi_14":59.06,"sma_20":17.12,"sma_60":17.08,"sma_120":17.58},{"date":"2026-02-20","open":17.26,"high":17.46,"low":17.16,"close":17.24,"volume":38756,"rsi_14":52.4,"sma_20":17.3,"sma_60":17.16,"sma_120":17.66},{"date":"2026-02-23","open":17.28,"high":17.39,"low":17.12,"close":17.21,"volume":44644,"rsi_14":51.2,"sma_20":17.31,"sma_60":17.16,"sma_120":17.66},{"date":"2026-02-24","open":17.15,"high":17.3,"low":17.15,"close":17.25,"volume":34058,"rsi_14":52.59,"sma_20":17.31,"sma_60":17.15,"sma_120":17.66},{"date":"2026-02-25","open":17.25,"high":17.31,"low":17.16,"close":17.18,"volume":75695,"rsi_14":47.93,"sma_20":17.3,"sma_60":17.14,"sma_120":17.66},{"date":"2026-02-26","open":17.2,"high":17.25,"low":16.97,"close":16.99,"volume":67268,"rsi_14":42.46,"sma_20":17.29,"sma_60":17.13,"sma_120":17.65},{"date":"2026-02-27","open":16.94,"high":17.04,"low":16.65,"close":16.8,"volume":211299,"rsi_14":28.38,"sma_20":17.28,"sma_60":17.11,"sma_120":17.64},{"date":"2026-03-02","open":16.77,"high":16.92,"low":16.57,"close":16.6,"volume":201110,"rsi_14":27.66,"sma_20":17.25,"sma_60":17.1,"sma_120":17.63},{"date":"2026-03-03","open":16.45,"high":16.58,"low":16.14,"close":16.36,"volume":113278,"rsi_14":26.21,"sma_20":17.21,"sma_60":17.08,"sma_120":17.62},{"date":"2026-03-04","open":16.4,"high":16.6,"low":16.19,"close":16.57,"volume":131569,"rsi_14":26.21,"sma_20":17.18,"sma_60":17.06,"sma_120":17.61},{"date":"2026-03-05","open":16.55,"high":16.58,"low":16.24,"close":16.43,"volume":95509,"rsi_14":23.35,"sma_20":17.14,"sma_60":17.05,"sma_120":17.6},{"date":"2026-03-06","open":16.39,"high":16.39,"low":16.23,"close":16.31,"volume":93885,"rsi_14":32.61,"sma_20":17.09,"sma_60":17.03,"sma_120":17.59},{"date":"2026-03-09","open":16.31,"high":16.36,"low":16.06,"close":16.36,"volume":96456,"rsi_14":34.76,"sma_20":17.02,"sma_60":17.02,"sma_120":17.57},{"date":"2026-03-10","open":16.36,"high":16.82,"low":16.36,"close":16.67,"volume":84299,"rsi_14":39.3,"sma_20":16.97,"sma_60":17.01,"sma_120":17.56},{"date":"2026-03-11","open":16.55,"high":16.8,"low":16.5,"close":16.71,"volume":53205,"rsi_14":34.76,"sma_20":16.92,"sma_60":17.0,"sma_120":17.55},{"date":"2026-03-13","open":16.47,"high":16.52,"low":16.12,"close":16.19,"volume":69696,"rsi_14":27.66,"sma_20":16.85,"sma_60":17.0,"sma_120":17.54},{"date":"2026-03-16","open":16.23,"high":16.41,"low":16.2,"close":16.35,"volume":70678,"rsi_14":32.66,"sma_20":16.77,"sma_60":16.99,"sma_120":17.52},{"date":"2026-03-17","open":16.4,"high":16.49,"low":16.3,"close":16.45,"volume":28771,"rsi_14":34.25,"sma_20":16.75,"sma_60":16.98,"sma_120":17.51},{"date":"2026-03-18","open":16.43,"high":16.5,"low":16.33,"close":16.37,"volume":26789,"rsi_14":34.12,"sma_20":16.72,"sma_60":16.97,"sma_120":17.5},{"date":"2026-03-19","open":16.36,"high":16.39,"low":16.05,"close":16.37,"volume":53874,"rsi_14":36.86,"sma_20":16.68,"sma_60":16.95,"sma_120":17.49},{"date":"2026-03-20","open":16.23,"high":16.25,"low":15.95,"close":15.99,"volume":22524,"rsi_14":34.12,"sma_20":16.62,"sma_60":16.94,"sma_120":17.47},{"date":"2026-03-23","open":16.1,"high":16.32,"low":16.1,"close":16.29,"volume":40305,"rsi_14":44.15,"sma_20":16.57,"sma_60":16.92,"sma_120":17.45},{"date":"2026-03-24","open":16.1,"high":16.29,"low":16.06,"close":16.26,"volume":29167,"rsi_14":47.95,"sma_20":16.52,"sma_60":16.91,"sma_120":17.43},{"date":"2026-03-25","open":16.35,"high":16.42,"low":16.27,"close":16.35,"volume":36745,"rsi_14":45.26,"sma_20":16.48,"sma_60":16.9,"sma_120":17.41},{"date":"2026-03-26","open":16.15,"high":16.4,"low":16.15,"close":16.29,"volume":35975,"rsi_14":46.87,"sma_20":16.44,"sma_60":16.89,"sma_120":17.39},{"date":"2026-03-27","open":16.26,"high":16.35,"low":16.09,"close":16.09,"volume":27481,"rsi_14":45.26,"sma_20":16.39,"sma_60":16.88,"sma_120":17.36},{"date":"2026-03-30","open":16.3,"high":16.41,"low":16.11,"close":16.27,"volume":23123,"rsi_14":48.16,"sma_20":16.36,"sma_60":16.87,"sma_120":17.33},{"date":"2026-03-31","open":16.28,"high":16.44,"low":16.05,"close":16.22,"volume":244012,"rsi_14":39.73,"sma_20":16.34,"sma_60":16.86,"sma_120":17.31},{"date":"2026-04-01","open":16.3,"high":16.4,"low":16.25,"close":16.31,"volume":22484,"rsi_14":41.07,"sma_20":16.34,"sma_60":16.85,"sma_120":17.29},{"date":"2026-04-02","open":16.19,"high":16.46,"low":16.13,"close":16.39,"volume":21619,"rsi_14":55.56,"sma_20":16.33,"sma_60":16.83,"sma_120":17.27},{"date":"2026-04-06","open":16.4,"high":16.6,"low":16.33,"close":16.56,"volume":35239,"rsi_14":55.8,"sma_20":16.34,"sma_60":16.83,"sma_120":17.25},{"date":"2026-04-07","open":16.6,"high":16.6,"low":16.32,"close":16.55,"volume":63788,"rsi_14":52.91,"sma_20":16.35,"sma_60":16.82,"sma_120":17.23},{"date":"2026-04-08","open":16.77,"high":16.77,"low":16.45,"close":16.57,"volume":32328,"rsi_14":56.02,"sma_20":16.36,"sma_60":16.81,"sma_120":17.22},{"date":"2026-04-09","open":16.56,"high":16.67,"low":16.49,"close":16.57,"volume":34476,"rsi_14":56.02,"sma_20":16.36,"sma_60":16.81,"sma_120":17.2},{"date":"2026-04-10","open":16.55,"high":16.59,"low":16.44,"close":16.46,"volume":20519,"rsi_14":66.91,"sma_20":16.34,"sma_60":16.8,"sma_120":17.19},{"date":"2026-04-13","open":16.44,"high":16.79,"low":16.31,"close":16.74,"volume":82167,"rsi_14":66.42,"sma_20":16.37,"sma_60":16.8,"sma_120":17.18},{"date":"2026-04-14","open":16.82,"high":16.89,"low":16.71,"close":16.87,"volume":59643,"rsi_14":70.75,"sma_20":16.4,"sma_60":16.8,"sma_120":17.17},{"date":"2026-04-15","open":16.95,"high":17.11,"low":16.87,"close":16.9,"volume":31245,"rsi_14":69.5,"sma_20":16.42,"sma_60":16.81,"sma_120":17.16},{"date":"2026-04-16","open":16.92,"high":16.97,"low":16.7,"close":16.7,"volume":21679,"rsi_14":63.23,"sma_20":16.44,"sma_60":16.8,"sma_120":17.15},{"date":"2026-04-17","open":16.86,"high":16.91,"low":16.64,"close":16.64,"volume":56610,"rsi_14":69.5,"sma_20":16.45,"sma_60":16.8,"sma_120":17.13},{"date":"2026-04-20","open":16.67,"high":16.83,"low":16.53,"close":16.58,"volume":20682,"rsi_14":62.02,"sma_20":16.48,"sma_60":16.8,"sma_120":17.11},{"date":"2026-04-21","open":16.53,"high":16.56,"low":16.37,"close":16.45,"volume":24176,"rsi_14":58.39,"sma_20":16.49,"sma_60":16.79,"sma_120":17.09},{"date":"2026-04-22","open":16.46,"high":16.59,"low":16.46,"close":16.58,"volume":24809,"rsi_14":59.58,"sma_20":16.5,"sma_60":16.78,"sma_120":17.08},{"date":"2026-04-23","open":16.58,"high":16.65,"low":16.19,"close":16.49,"volume":89787,"rsi_14":53.52,"sma_20":16.51,"sma_60":16.77,"sma_120":17.06},{"date":"2026-04-24","open":16.51,"high":16.51,"low":16.38,"close":16.46,"volume":30244,"rsi_14":46.09,"sma_20":16.52,"sma_60":16.75,"sma_120":17.05},{"date":"2026-04-27","open":16.47,"high":16.5,"low":16.41,"close":16.47,"volume":25890,"rsi_14":46.87,"sma_20":16.54,"sma_60":16.74,"sma_120":17.03},{"date":"2026-04-28","open":16.41,"high":16.5,"low":16.35,"close":16.5,"volume":30602,"rsi_14":47.29,"sma_20":16.55,"sma_60":16.73,"sma_120":17.02},{"date":"2026-04-29","open":16.5,"high":16.5,"low":16.36,"close":16.45,"volume":21769,"rsi_14":45.52,"sma_20":16.56,"sma_60":16.72,"sma_120":17.0},{"date":"2026-04-30","open":16.45,"high":16.74,"low":16.41,"close":16.72,"volume":38376,"rsi_14":58.67,"sma_20":16.58,"sma_60":16.71,"sma_120":16.99},{"date":"2026-05-01","open":16.74,"high":16.76,"low":16.55,"close":16.7,"volume":27718,"rsi_14":48.39,"sma_20":16.6,"sma_60":16.7,"sma_120":16.98},{"date":"2026-05-04","open":16.65,"high":16.69,"low":16.42,"close":16.6,"volume":24735,"rsi_14":38.84,"sma_20":16.6,"sma_60":16.69,"sma_120":16.97},{"date":"2026-05-05","open":16.62,"high":16.66,"low":16.55,"close":16.63,"volume":31140,"rsi_14":38.84,"sma_20":16.6,"sma_60":16.68,"sma_120":16.96},{"date":"2026-05-06","open":16.68,"high":16.81,"low":16.68,"close":16.76,"volume":39819,"rsi_14":52.63,"sma_20":16.61,"sma_60":16.66,"sma_120":16.96},{"date":"2026-05-07","open":16.75,"high":16.78,"low":16.65,"close":16.76,"volume":24162,"rsi_14":55.56,"sma_20":16.62,"sma_60":16.65,"sma_120":16.95},{"date":"2026-05-08","open":16.78,"high":16.8,"low":16.7,"close":16.8,"volume":17899,"rsi_14":60.38,"sma_20":16.64,"sma_60":16.64,"sma_120":16.94},{"date":"2026-05-11","open":16.8,"high":16.81,"low":16.75,"close":16.78,"volume":23178,"rsi_14":67.37,"sma_20":16.64,"sma_60":16.62,"sma_120":16.93},{"date":"2026-05-12","open":16.72,"high":16.85,"low":16.52,"close":16.55,"volume":78114,"rsi_14":48.57,"sma_20":16.63,"sma_60":16.6,"sma_120":16.92},{"date":"2026-05-13","open":16.55,"high":16.63,"low":16.5,"close":16.59,"volume":34103,"rsi_14":54.77,"sma_20":16.61,"sma_60":16.59,"sma_120":16.9},{"date":"2026-05-14","open":16.57,"high":16.66,"low":16.53,"close":16.55,"volume":38660,"rsi_14":54.5,"sma_20":16.6,"sma_60":16.59,"sma_120":16.89},{"date":"2026-05-15","open":16.5,"high":16.54,"low":16.34,"close":16.34,"volume":27353,"rsi_14":44.58,"sma_20":16.59,"sma_60":16.57,"sma_120":16.88},{"date":"2026-05-18","open":16.48,"high":16.48,"low":16.3,"close":16.36,"volume":44648,"rsi_14":44.12,"sma_20":16.58,"sma_60":16.56,"sma_120":16.86},{"date":"2026-05-19","open":16.32,"high":16.32,"low":16.11,"close":16.11,"volume":50532,"rsi_14":37.77,"sma_20":16.56,"sma_60":16.54,"sma_120":16.85},{"date":"2026-05-20","open":16.13,"high":16.27,"low":16.13,"close":16.25,"volume":42349,"rsi_14":31.35,"sma_20":16.54,"sma_60":16.52,"sma_120":16.84},{"date":"2026-05-21","open":16.22,"high":16.24,"low":16.07,"close":16.17,"volume":56655,"rsi_14":29.92,"sma_20":16.53,"sma_60":16.51,"sma_120":16.83},{"date":"2026-05-22","open":16.21,"high":16.31,"low":16.12,"close":16.18,"volume":28409,"rsi_14":32.93,"sma_20":16.51,"sma_60":16.49,"sma_120":16.81},{"date":"2026-05-26","open":16.25,"high":16.35,"low":16.23,"close":16.33,"volume":30760,"rsi_14":38.89,"sma_20":16.51,"sma_60":16.48,"sma_120":16.8},{"date":"2026-05-27","open":16.29,"high":16.51,"low":16.29,"close":16.5,"volume":50996,"rsi_14":40.65,"sma_20":16.51,"sma_60":16.47,"sma_120":16.79},{"date":"2026-05-28","open":16.4,"high":16.52,"low":16.4,"close":16.48,"volume":21702,"rsi_14":40.07,"sma_20":16.51,"sma_60":16.47,"sma_120":16.78},{"date":"2026-05-29","open":16.54,"high":16.54,"low":16.25,"close":16.34,"volume":54991,"rsi_14":34.77,"sma_20":16.49,"sma_60":16.47,"sma_120":16.77},{"date":"2026-06-01","open":16.45,"high":16.45,"low":16.3,"close":16.34,"volume":37751,"rsi_14":35.23,"sma_20":16.47,"sma_60":16.47,"sma_120":16.76},{"date":"2026-06-02","open":16.35,"high":16.36,"low":16.28,"close":16.32,"volume":30862,"rsi_14":41.02,"sma_20":16.46,"sma_60":16.47,"sma_120":16.76},{"date":"2026-06-03","open":16.36,"high":16.36,"low":16.19,"close":16.34,"volume":37907,"rsi_14":40.32,"sma_20":16.44,"sma_60":16.47,"sma_120":16.75},{"date":"2026-06-04","open":16.3,"high":16.44,"low":16.27,"close":16.32,"volume":27702,"rsi_14":40.8,"sma_20":16.42,"sma_60":16.47,"sma_120":16.74},{"date":"2026-06-05","open":16.3,"high":16.4,"low":16.18,"close":16.25,"volume":29286,"rsi_14":45.95,"sma_20":16.39,"sma_60":16.46,"sma_120":16.73},{"date":"2026-06-08","open":16.29,"high":16.37,"low":16.19,"close":16.24,"volume":32835,"rsi_14":44.55,"sma_20":16.37,"sma_60":16.45,"sma_120":16.73},{"date":"2026-06-09","open":16.26,"high":16.3,"low":16.2,"close":16.21,"volume":78998,"rsi_14":55.68,"sma_20":16.34,"sma_60":16.45,"sma_120":16.72},{"date":"2026-06-10","open":16.21,"high":16.29,"low":16.16,"close":16.16,"volume":20884,"rsi_14":44.3,"sma_20":16.32,"sma_60":16.45,"sma_120":16.72},{"date":"2026-06-11","open":16.13,"high":16.32,"low":16.1,"close":16.3,"volume":36645,"rsi_14":57.65,"sma_20":16.3,"sma_60":16.45,"sma_120":16.71},{"date":"2026-06-12","open":16.21,"high":16.32,"low":16.21,"close":16.3,"volume":19361,"rsi_14":57.14,"sma_20":16.29,"sma_60":16.44,"sma_120":16.7},{"date":"2026-06-15","open":16.09,"high":16.23,"low":16.06,"close":16.22,"volume":30904,"rsi_14":42.86,"sma_20":16.29,"sma_60":16.44,"sma_120":16.7},{"date":"2026-06-16","open":16.16,"high":16.18,"low":16.08,"close":16.18,"volume":58328,"rsi_14":25.0,"sma_20":16.28,"sma_60":16.44,"sma_120":16.69},{"date":"2026-06-17","open":16.16,"high":16.16,"low":15.88,"close":16.02,"volume":63520,"rsi_14":20.51,"sma_20":16.27,"sma_60":16.44,"sma_120":16.68},{"date":"2026-06-18","open":16.07,"high":16.18,"low":16.0,"close":16.07,"volume":30347,"rsi_14":30.43,"sma_20":16.26,"sma_60":16.44,"sma_120":16.68},{"date":"2026-06-22","open":16.13,"high":16.14,"low":15.88,"close":15.88,"volume":69148,"rsi_14":23.86,"sma_20":16.25,"sma_60":16.43,"sma_120":16.67},{"date":"2026-06-23","open":15.89,"high":16.01,"low":15.74,"close":15.75,"volume":63273,"rsi_14":21.21,"sma_20":16.23,"sma_60":16.42,"sma_120":16.66},{"date":"2026-06-24","open":15.81,"high":15.9,"low":15.78,"close":15.82,"volume":61688,"rsi_14":25.0,"sma_20":16.2,"sma_60":16.42,"sma_120":16.65},{"date":"2026-06-25","open":15.89,"high":15.89,"low":15.7,"close":15.77,"volume":57548,"rsi_14":24.3,"sma_20":16.17,"sma_60":16.41,"sma_120":16.64},{"date":"2026-06-26","open":15.77,"high":15.87,"low":15.75,"close":15.86,"volume":37884,"rsi_14":32.11,"sma_20":16.13,"sma_60":16.4,"sma_120":16.63},{"date":"2026-06-29","open":15.95,"high":15.98,"low":15.71,"close":15.92,"volume":47650,"rsi_14":35.96,"sma_20":16.11,"sma_60":16.39,"sma_120":16.62},{"date":"2026-06-30","open":15.98,"high":16.0,"low":15.7,"close":15.85,"volume":169270,"rsi_14":34.75,"sma_20":16.09,"sma_60":16.39,"sma_120":16.61},{"date":"2026-07-01","open":15.9,"high":16.0,"low":15.87,"close":15.95,"volume":28918,"rsi_14":41.46,"sma_20":16.07,"sma_60":16.38,"sma_120":16.6},{"date":"2026-07-02","open":16.0,"high":16.07,"low":15.91,"close":16.02,"volume":27162,"rsi_14":37.96,"sma_20":16.05,"sma_60":16.37,"sma_120":16.59},{"date":"2026-07-06","open":16.02,"high":16.15,"low":16.02,"close":16.15,"volume":23115,"rsi_14":44.19,"sma_20":16.05,"sma_60":16.36,"sma_120":16.59},{"date":"2026-07-07","open":16.14,"high":16.15,"low":16.06,"close":16.09,"volume":28511,"rsi_14":44.88,"sma_20":16.04,"sma_60":16.35,"sma_120":16.58},{"date":"2026-07-08","open":16.14,"high":16.15,"low":16.02,"close":16.15,"volume":48888,"rsi_14":48.84,"sma_20":16.03,"sma_60":16.35,"sma_120":16.58},{"date":"2026-07-09","open":16.1,"high":16.15,"low":16.05,"close":16.15,"volume":15668,"rsi_14":55.75,"sma_20":16.03,"sma_60":16.34,"sma_120":16.57},{"date":"2026-07-10","open":16.14,"high":16.16,"low":16.05,"close":16.16,"volume":20399,"rsi_14":54.13,"sma_20":16.03,"sma_60":16.33,"sma_120":16.56},{"date":"2026-07-13","open":16.16,"high":16.19,"low":16.09,"close":16.19,"volume":22986,"rsi_14":66.67,"sma_20":16.03,"sma_60":16.31,"sma_120":16.56},{"date":"2026-07-14","open":16.15,"high":16.2,"low":16.14,"close":16.2,"volume":26677,"rsi_14":77.78,"sma_20":16.02,"sma_60":16.3,"sma_120":16.55},{"date":"2026-07-15","open":16.2,"high":16.31,"low":16.18,"close":16.25,"volume":52217,"rsi_14":77.22,"sma_20":16.02,"sma_60":16.3,"sma_120":16.55},{"date":"2026-07-16","open":16.25,"high":16.3,"low":16.14,"close":16.16,"volume":23934,"rsi_14":73.49,"sma_20":16.02,"sma_60":16.29,"sma_120":16.54},{"date":"2026-07-17","open":16.2,"high":16.23,"low":16.11,"close":16.19,"volume":32076,"rsi_14":71.43,"sma_20":16.03,"sma_60":16.29,"sma_120":16.54},{"date":"2026-07-20","open":16.25,"high":16.25,"low":16.1,"close":16.15,"volume":43805,"rsi_14":65.33,"sma_20":16.03,"sma_60":16.28,"sma_120":16.53},{"date":"2026-07-21","open":16.13,"high":16.24,"low":16.1,"close":16.1,"volume":24565,"rsi_14":67.12,"sma_20":16.04,"sma_60":16.27,"sma_120":16.52},{"date":"2026-07-22","open":16.1,"high":16.21,"low":16.07,"close":16.13,"volume":44648,"rsi_14":63.64,"sma_20":16.06,"sma_60":16.27,"sma_120":16.51},{"date":"2026-07-23","open":16.08,"high":16.13,"low":16.05,"close":16.06,"volume":69024,"rsi_14":52.99,"sma_20":16.08,"sma_60":16.26,"sma_120":16.5},{"date":"2026-07-24","open":16.09,"high":16.11,"low":16.02,"close":16.08,"volume":76283,"rsi_14":43.64,"sma_20":16.09,"sma_60":16.25,"sma_120":16.49},{"date":"2026-07-27","open":16.19,"high":16.19,"low":16.08,"close":16.1,"volume":18805,"rsi_14":50.98,"sma_20":16.1,"sma_60":16.25,"sma_120":16.48},{"date":"2026-07-28","open":16.06,"high":16.1,"low":15.95,"close":15.96,"volume":36075,"rsi_14":33.9,"sma_20":16.1,"sma_60":16.24,"sma_120":16.47},{"date":"2026-07-29","open":15.98,"high":15.98,"low":15.86,"close":15.95,"volume":105079,"rsi_14":33.33,"sma_20":16.11,"sma_60":16.22,"sma_120":16.46},{"date":"2026-07-30","open":16.04,"high":16.04,"low":15.84,"close":16.04,"volume":19583,"rsi_14":41.18,"sma_20":16.11,"sma_60":16.21,"sma_120":16.45},{"date":"2026-07-31","open":16.05,"high":16.08,"low":15.99,"close":16.01,"volume":71025,"rsi_14":36.76,"sma_20":16.11,"sma_60":16.2,"sma_120":16.44},{"date":"2026-08-03","open":16.06,"high":16.06,"low":15.95,"close":15.97,"volume":49737,"rsi_14":33.8,"sma_20":16.1,"sma_60":16.19,"sma_120":16.41},{"date":"2026-08-04","open":15.95,"high":16.1,"low":15.91,"close":15.98,"volume":49605,"rsi_14":29.85,"sma_20":16.1,"sma_60":16.18,"sma_120":16.4},{"date":"2026-08-05","open":15.95,"high":16.03,"low":15.89,"close":15.91,"volume":25143,"rsi_14":30.77,"sma_20":16.09,"sma_60":16.16,"sma_120":16.4},{"date":"2026-08-06","open":16.0,"high":16.0,"low":15.82,"close":15.86,"volume":45530,"rsi_14":25.37,"sma_20":16.07,"sma_60":16.15,"sma_120":16.39},{"date":"2026-08-07","open":15.88,"high":15.91,"low":15.85,"close":15.87,"volume":25991,"rsi_14":28.13,"sma_20":16.06,"sma_60":16.14,"sma_120":16.38},{"date":"2026-08-10","open":15.81,"high":15.99,"low":15.81,"close":15.92,"volume":32242,"rsi_14":35.94,"sma_20":16.04,"sma_60":16.12,"sma_120":16.37},{"date":"2026-08-11","open":15.98,"high":15.99,"low":15.91,"close":15.92,"volume":36098,"rsi_14":32.79,"sma_20":16.03,"sma_60":16.11,"sma_120":16.35},{"date":"2026-08-12","open":15.99,"high":16.0,"low":15.87,"close":15.87,"volume":23837,"rsi_14":33.9,"sma_20":16.01,"sma_60":16.11,"sma_120":16.34},{"date":"2026-08-13","open":15.87,"high":16.0,"low":15.8,"close":15.83,"volume":40240,"rsi_14":29.51,"sma_20":16.0,"sma_60":16.1,"sma_120":16.33},{"date":"2026-08-14","open":15.83,"high":15.86,"low":15.65,"close":15.8,"volume":81407,"rsi_14":25.81,"sma_20":15.98,"sma_60":16.09,"sma_120":16.32},{"date":"2026-08-17","open":15.8,"high":15.81,"low":15.67,"close":15.67,"volume":77966,"rsi_14":26.23,"sma_20":15.95,"sma_60":16.08,"sma_120":16.3},{"date":"2026-08-18","open":16.1,"high":16.1,"low":15.61,"close":15.64,"volume":48524,"rsi_14":25.6,"sma_20":15.93,"sma_60":16.07,"sma_120":16.29},{"date":"2026-08-19","open":15.72,"high":15.91,"low":15.68,"close":15.85,"volume":63359,"rsi_14":37.16,"sma_20":15.91,"sma_60":16.07,"sma_120":16.28},{"date":"2026-08-20","open":15.74,"high":15.84,"low":15.57,"close":15.6,"volume":75187,"rsi_14":28.65,"sma_20":15.89,"sma_60":16.06,"sma_120":16.27},{"date":"2026-08-21","open":15.64,"high":15.77,"low":15.3,"close":15.49,"volume":102255,"rsi_14":26.7,"sma_20":15.86,"sma_60":16.04,"sma_120":16.26},{"date":"2026-08-24","open":15.5,"high":15.82,"low":15.49,"close":15.77,"volume":130803,"rsi_14":41.92,"sma_20":15.85,"sma_60":16.03,"sma_120":16.25},{"date":"2026-08-25","open":15.73,"high":15.88,"low":15.62,"close":15.85,"volume":72864,"rsi_14":47.71,"sma_20":15.84,"sma_60":16.02,"sma_120":16.25},{"date":"2026-08-26","open":15.77,"high":15.88,"low":15.6,"close":15.72,"volume":90455,"rsi_14":44.96,"sma_20":15.83,"sma_60":16.01,"sma_120":16.24},{"date":"2026-08-27","open":15.75,"high":15.92,"low":15.63,"close":15.76,"volume":47864,"rsi_14":46.13,"sma_20":15.81,"sma_60":16.0,"sma_120":16.23},{"date":"2026-08-28","open":15.85,"high":16.18,"low":15.83,"close":16.09,"volume":88442,"rsi_14":55.0,"sma_20":15.82,"sma_60":16.0,"sma_120":16.23},{"date":"2026-08-31","open":16.1,"high":16.3,"low":16.0,"close":16.25,"volume":114371,"rsi_14":58.87,"sma_20":15.83,"sma_60":15.99,"sma_120":16.23},{"date":"2026-09-01","open":16.17,"high":16.21,"low":15.8,"close":15.98,"volume":194020,"rsi_14":52.64,"sma_20":15.83,"sma_60":15.99,"sma_120":16.22},{"date":"2026-09-02","open":16.0,"high":16.1,"low":15.93,"close":15.96,"volume":85451,"rsi_14":53.16,"sma_20":15.84,"sma_60":15.99,"sma_120":16.22},{"date":"2026-09-03","open":16.05,"high":16.15,"low":15.91,"close":15.93,"volume":99819,"rsi_14":53.16,"sma_20":15.84,"sma_60":15.98,"sma_120":16.22},{"date":"2026-09-04","open":16.03,"high":16.13,"low":15.93,"close":16.06,"volume":49689,"rsi_14":59.47,"sma_20":15.85,"sma_60":15.98,"sma_120":16.21},{"date":"2026-09-08","open":16.06,"high":16.16,"low":16.04,"close":16.11,"volume":57569,"rsi_14":61.15,"sma_20":15.86,"sma_60":15.98,"sma_120":16.21},{"date":"2026-09-09","open":16.16,"high":16.19,"low":16.0,"close":16.03,"volume":87546,"rsi_14":54.59,"sma_20":15.86,"sma_60":15.97,"sma_120":16.21},{"date":"2026-09-10","open":15.99,"high":16.05,"low":15.92,"close":15.97,"volume":43763,"rsi_14":60.45,"sma_20":15.87,"sma_60":15.97,"sma_120":16.2},{"date":"2026-09-11","open":16.07,"high":16.1,"low":15.94,"close":15.95,"volume":65508,"rsi_14":63.69,"sma_20":15.87,"sma_60":15.96,"sma_120":16.2},{"date":"2026-09-14","open":15.99,"high":16.11,"low":15.9,"close":15.9,"volume":53963,"rsi_14":54.48,"sma_20":15.88,"sma_60":15.96,"sma_120":16.2},{"date":"2026-09-15","open":15.7,"high":15.85,"low":15.55,"close":15.78,"volume":98578,"rsi_14":47.65,"sma_20":15.88,"sma_60":15.96,"sma_120":16.2},{"date":"2026-09-16","open":15.8,"high":15.9,"low":15.75,"close":15.79,"volume":35371,"rsi_14":52.55,"sma_20":15.89,"sma_60":15.95,"sma_120":16.19},{"date":"2026-09-17","open":15.84,"high":15.9,"low":15.77,"close":15.8,"volume":34951,"rsi_14":51.49,"sma_20":15.89,"sma_60":15.96,"sma_120":16.19},{"date":"2026-09-18","open":15.78,"high":15.89,"low":15.63,"close":15.7,"volume":76039,"rsi_14":32.43,"sma_20":15.89,"sma_60":15.95,"sma_120":16.18},{"date":"2026-09-21","open":15.69,"high":15.71,"low":15.55,"close":15.58,"volume":52463,"rsi_14":18.69,"sma_20":15.9,"sma_60":15.95,"sma_120":16.18},{"date":"2026-09-22","open":15.64,"high":15.64,"low":15.48,"close":15.48,"volume":77029,"rsi_14":22.22,"sma_20":15.88,"sma_60":15.94,"sma_120":16.17},{"date":"2026-09-23","open":15.44,"high":15.55,"low":15.23,"close":15.34,"volume":82939,"rsi_14":19.61,"sma_20":15.86,"sma_60":15.93,"sma_120":16.16},{"date":"2026-09-24","open":15.25,"high":15.47,"low":15.08,"close":15.21,"volume":92135,"rsi_14":17.86,"sma_20":15.83,"sma_60":15.92,"sma_120":16.15},{"date":"2026-09-25","open":15.22,"high":15.3,"low":15.04,"close":15.13,"volume":61813,"rsi_14":6.54,"sma_20":15.8,"sma_60":15.91,"sma_120":16.14},{"date":"2026-09-28","open":15.1,"high":15.35,"low":15.0,"close":15.03,"volume":72956,"rsi_14":1.79,"sma_20":15.75,"sma_60":15.89,"sma_120":16.13},{"date":"2026-09-29","open":15.01,"high":15.2,"low":14.84,"close":14.94,"volume":86342,"rsi_14":1.77,"sma_20":15.68,"sma_60":15.87,"sma_120":16.12},{"date":"2026-09-30","open":15.03,"high":15.26,"low":14.78,"close":14.91,"volume":106463,"rsi_14":1.82,"sma_20":15.63,"sma_60":15.85,"sma_120":16.1},{"date":"2026-10-01","open":14.95,"high":15.28,"low":14.91,"close":15.19,"volume":66833,"rsi_14":22.06,"sma_20":15.59,"sma_60":15.84,"sma_120":16.09},{"date":"2026-10-02","open":15.19,"high":15.45,"low":15.19,"close":15.37,"volume":26923,"rsi_14":32.21,"sma_20":15.56,"sma_60":15.82,"sma_120":16.08},{"date":"2026-10-05","open":15.4,"high":15.6,"low":15.17,"close":15.21,"volume":27917,"rsi_14":31.37,"sma_20":15.52,"sma_60":15.81,"sma_120":16.07},{"date":"2026-10-06","open":15.22,"high":15.45,"low":15.22,"close":15.34,"volume":52043,"rsi_14":36.36,"sma_20":15.48,"sma_60":15.79,"sma_120":16.05},{"date":"2026-10-07","open":15.15,"high":15.27,"low":14.9,"close":15.16,"volume":60615,"rsi_14":32.42,"sma_20":15.44,"sma_60":15.78,"sma_120":16.04},{"date":"2026-10-08","open":15.1,"high":15.22,"low":14.85,"close":15.13,"volume":62136,"rsi_14":33.71,"sma_20":15.4,"sma_60":15.76,"sma_120":16.03},{"date":"2026-10-09","open":15.05,"high":15.14,"low":15.02,"close":15.08,"volume":47350,"rsi_14":35.12,"sma_20":15.35,"sma_60":15.74,"sma_120":16.02},{"date":"2026-10-12","open":15.08,"high":15.23,"low":14.93,"close":14.93,"volume":39958,"rsi_14":34.1,"sma_20":15.31,"sma_60":15.72,"sma_120":16.0},{"date":"2026-10-13","open":14.9,"high":15.06,"low":14.84,"close":14.91,"volume":117714,"rsi_14":36.65,"sma_20":15.26,"sma_60":15.7,"sma_120":15.99},{"date":"2026-10-14","open":14.81,"high":14.98,"low":14.67,"close":14.82,"volume":97633,"rsi_14":37.58,"sma_20":15.21,"sma_60":15.68,"sma_120":15.98},{"date":"2026-10-15","open":14.92,"high":15.34,"low":14.82,"close":14.85,"volume":53978,"rsi_14":40.79,"sma_20":15.17,"sma_60":15.66,"sma_120":15.96},{"date":"2026-10-16","open":14.89,"high":14.96,"low":14.65,"close":14.66,"volume":75243,"rsi_14":38.51,"sma_20":15.11,"sma_60":15.63,"sma_120":15.95},{"date":"2026-10-19","open":14.66,"high":14.75,"low":14.5,"close":14.66,"volume":71938,"rsi_14":40.79,"sma_20":15.07,"sma_60":15.61,"sma_120":15.93},{"date":"2026-10-20","open":14.68,"high":14.84,"low":14.65,"close":14.71,"volume":39018,"rsi_14":43.51,"sma_20":15.03,"sma_60":15.59,"sma_120":15.92},{"date":"2026-10-21","open":14.62,"high":14.72,"low":14.55,"close":14.59,"volume":60003,"rsi_14":28.26,"sma_20":14.99,"sma_60":15.56,"sma_120":15.9}],"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":"ATH-P-D","phase":"above-fold","symbol_resolved":true}