{"status":"ok","report":{"price_analysis":{"current":14.66,"change_1d":-0.5,"change_7d":-2.1,"change_30d":-5.7,"high_30d":15.95,"low_30d":14.63,"position_in_range":2.0,"support":14.76,"resistance":15.82},"summary":"BAC-P-P(BAC-P-P)은 None 섹터 US 시장 종목입니다. 현재가 $14.66, 전일 대비 -0.5%, 30일 -5.7%. 기술적 시그널: RSI 18(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) 18.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.24)가 시그널선(-0.21)을 하회합니다(데드크로스). 현재가가 SMA20(15)과 SMA60(16) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 15~16 (현재 위치 3%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 18","rsi_14":18.03652968036519,"macd":-0.24461912249900486,"macd_signal":-0.21165231146773084,"sma_20":15.181375000000003,"sma_60":15.692625,"bb_upper":15.734297858543579,"bb_lower":14.628452141456426,"atr_14":0.19474999999999973},"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":28,"summary":"RSI 18","metrics":[{"name":"RSI (14)","value":18.0,"unit":"","percentile":18,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-5.7,"unit":"%","percentile":36,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"investment_grade":{"valuation":{"grade":"C","reason":"밸류에이션 데이터 부족"},"growth":{"grade":"C","reason":"성장성 데이터 부족"},"profitability":{"grade":"C","reason":"수익성 데이터 부족"},"momentum":{"grade":"D","reason":"RSI 18"},"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 18 (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 18 (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":"2026-10-23T22:09:09.503403+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-21"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-21"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"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":14.66,"change_pct":-0.48,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-01-22","close":25.03},{"date":"2021-01-25","close":24.95},{"date":"2021-01-26","close":25.0},{"date":"2021-01-27","close":25.01},{"date":"2021-01-28","close":25.0},{"date":"2021-01-29","close":25.0},{"date":"2021-02-01","close":25.01},{"date":"2021-02-02","close":25.1},{"date":"2021-02-03","close":24.96},{"date":"2021-02-04","close":24.98},{"date":"2021-02-05","close":24.96},{"date":"2021-02-08","close":25.15},{"date":"2021-02-09","close":25.24},{"date":"2021-02-10","close":25.42},{"date":"2021-02-11","close":25.41},{"date":"2021-02-12","close":25.16},{"date":"2021-02-16","close":24.88},{"date":"2021-02-17","close":25.01},{"date":"2021-02-18","close":25.1},{"date":"2021-02-19","close":25.03},{"date":"2021-02-22","close":24.88},{"date":"2021-02-23","close":24.97},{"date":"2021-02-24","close":24.76},{"date":"2021-02-25","close":24.52},{"date":"2021-02-26","close":24.64},{"date":"2021-03-01","close":24.69},{"date":"2021-03-02","close":24.81},{"date":"2021-03-03","close":24.68},{"date":"2021-03-04","close":24.52},{"date":"2021-03-05","close":24.58},{"date":"2021-03-08","close":24.35},{"date":"2021-03-09","close":24.5},{"date":"2021-03-10","close":24.5},{"date":"2021-03-11","close":24.78},{"date":"2021-03-12","close":24.62},{"date":"2021-03-15","close":24.73},{"date":"2021-03-16","close":24.84},{"date":"2021-03-17","close":24.76},{"date":"2021-03-18","close":24.35},{"date":"2021-03-19","close":24.49},{"date":"2021-03-22","close":24.73},{"date":"2021-03-23","close":24.691},{"date":"2021-03-24","close":24.76},{"date":"2021-03-25","close":24.83},{"date":"2021-03-26","close":24.84},{"date":"2021-03-29","close":24.68},{"date":"2021-03-30","close":24.63},{"date":"2021-03-31","close":24.78},{"date":"2021-04-01","close":24.96},{"date":"2021-04-05","close":25.0},{"date":"2021-04-06","close":25.24},{"date":"2021-04-07","close":25.3},{"date":"2021-04-08","close":25.32},{"date":"2021-04-09","close":25.3},{"date":"2021-04-12","close":25.3},{"date":"2021-04-13","close":25.35},{"date":"2021-04-14","close":25.02},{"date":"2021-04-15","close":25.18},{"date":"2021-04-16","close":25.05},{"date":"2021-04-19","close":25.09},{"date":"2021-04-20","close":25.0},{"date":"2021-04-21","close":25.13},{"date":"2021-04-22","close":25.16},{"date":"2021-04-23","close":25.16},{"date":"2021-04-26","close":25.27},{"date":"2021-04-27","close":25.27},{"date":"2021-04-28","close":25.27},{"date":"2021-04-29","close":25.15},{"date":"2021-04-30","close":25.28},{"date":"2021-05-03","close":25.29},{"date":"2021-05-04","close":25.33},{"date":"2021-05-05","close":25.33},{"date":"2021-05-06","close":25.33},{"date":"2021-05-07","close":25.345},{"date":"2021-05-10","close":25.21},{"date":"2021-05-11","close":25.06},{"date":"2021-05-12","close":24.82},{"date":"2021-05-13","close":24.69},{"date":"2021-05-14","close":24.9},{"date":"2021-05-17","close":24.88},{"date":"2021-05-18","close":24.92},{"date":"2021-05-19","close":24.88},{"date":"2021-05-20","close":25.06},{"date":"2021-05-21","close":25.02},{"date":"2021-05-24","close":25.115},{"date":"2021-05-25","close":25.14},{"date":"2021-05-26","close":25.13},{"date":"2021-05-27","close":25.1},{"date":"2021-05-28","close":25.17},{"date":"2021-06-01","close":25.21},{"date":"2021-06-02","close":25.4},{"date":"2021-06-03","close":25.39},{"date":"2021-06-04","close":25.44},{"date":"2021-06-07","close":25.4},{"date":"2021-06-08","close":25.4},{"date":"2021-06-09","close":25.46},{"date":"2021-06-10","close":25.49},{"date":"2021-06-11","close":25.5501},{"date":"2021-06-14","close":25.65},{"date":"2021-06-15","close":25.68},{"date":"2021-06-16","close":25.58},{"date":"2021-06-17","close":25.7},{"date":"2021-06-18","close":25.65},{"date":"2021-06-21","close":25.58},{"date":"2021-06-22","close":25.59},{"date":"2021-06-23","close":25.68},{"date":"2021-06-24","close":25.72},{"date":"2021-06-25","close":25.65},{"date":"2021-06-28","close":25.73},{"date":"2021-06-29","close":25.75},{"date":"2021-06-30","close":26.16},{"date":"2021-07-01","close":26.06},{"date":"2021-07-02","close":26.16},{"date":"2021-07-06","close":26.25},{"date":"2021-07-07","close":26.35},{"date":"2021-07-08","close":26.31},{"date":"2021-07-09","close":26.29},{"date":"2021-07-12","close":26.25},{"date":"2021-07-13","close":26.17},{"date":"2021-07-14","close":25.99},{"date":"2021-07-15","close":25.91},{"date":"2021-07-16","close":25.91},{"date":"2021-07-19","close":25.59},{"date":"2021-07-20","close":25.6},{"date":"2021-07-21","close":25.57},{"date":"2021-07-22","close":25.515},{"date":"2021-07-23","close":25.5403},{"date":"2021-07-26","close":25.45},{"date":"2021-07-27","close":25.4},{"date":"2021-07-28","close":25.49},{"date":"2021-07-29","close":25.56},{"date":"2021-07-30","close":25.73},{"date":"2021-08-02","close":25.64},{"date":"2021-08-03","close":25.67},{"date":"2021-08-04","close":25.75},{"date":"2021-08-05","close":25.83},{"date":"2021-08-06","close":25.74},{"date":"2021-08-09","close":25.6},{"date":"2021-08-10","close":25.53},{"date":"2021-08-11","close":25.58},{"date":"2021-08-12","close":25.59},{"date":"2021-08-13","close":25.75},{"date":"2021-08-16","close":25.74},{"date":"2021-08-17","close":25.7},{"date":"2021-08-18","close":25.62},{"date":"2021-08-19","close":25.63},{"date":"2021-08-20","close":25.6919},{"date":"2021-08-23","close":25.71},{"date":"2021-08-24","close":25.7},{"date":"2021-08-25","close":25.65},{"date":"2021-08-26","close":25.57},{"date":"2021-08-27","close":25.66},{"date":"2021-08-30","close":25.66},{"date":"2021-08-31","close":25.73},{"date":"2021-09-01","close":25.8},{"date":"2021-09-02","close":25.99},{"date":"2021-09-03","close":25.99},{"date":"2021-09-07","close":25.95},{"date":"2021-09-08","close":25.93},{"date":"2021-09-09","close":25.98},{"date":"2021-09-10","close":25.95},{"date":"2021-09-13","close":25.91},{"date":"2021-09-14","close":25.83},{"date":"2021-09-15","close":25.87},{"date":"2021-09-16","close":25.9608},{"date":"2021-09-17","close":25.95},{"date":"2021-09-20","close":25.86},{"date":"2021-09-21","close":25.9},{"date":"2021-09-22","close":26.08},{"date":"2021-09-23","close":25.99},{"date":"2021-09-24","close":25.93},{"date":"2021-09-27","close":25.83},{"date":"2021-09-28","close":25.52},{"date":"2021-09-29","close":25.75},{"date":"2021-09-30","close":25.71},{"date":"2021-10-01","close":25.72},{"date":"2021-10-04","close":25.51},{"date":"2021-10-05","close":25.43},{"date":"2021-10-06","close":25.44},{"date":"2021-10-07","close":25.35},{"date":"2021-10-08","close":25.29},{"date":"2021-10-11","close":25.21},{"date":"2021-10-12","close":25.43},{"date":"2021-10-13","close":25.56},{"date":"2021-10-14","close":25.49},{"date":"2021-10-15","close":25.47},{"date":"2021-10-18","close":25.29},{"date":"2021-10-19","close":25.01},{"date":"2021-10-20","close":25.1},{"date":"2021-10-21","close":25.05},{"date":"2021-10-22","close":24.95},{"date":"2021-10-25","close":24.98},{"date":"2021-10-26","close":25.1},{"date":"2021-10-27","close":25.16},{"date":"2021-10-28","close":25.13},{"date":"2021-10-29","close":25.04},{"date":"2021-11-01","close":25.1},{"date":"2021-11-02","close":25.08},{"date":"2021-11-03","close":25.06},{"date":"2021-11-04","close":25.1},{"date":"2021-11-05","close":25.21},{"date":"2021-11-08","close":25.21},{"date":"2021-11-09","close":25.16},{"date":"2021-11-10","close":25.07},{"date":"2021-11-11","close":25.0556},{"date":"2021-11-12","close":25.0936},{"date":"2021-11-15","close":25.01},{"date":"2021-11-16","close":24.98},{"date":"2021-11-17","close":24.98},{"date":"2021-11-18","close":24.95},{"date":"2021-11-19","close":24.84},{"date":"2021-11-22","close":24.78},{"date":"2021-11-23","close":24.6},{"date":"2021-11-24","close":24.6057},{"date":"2021-11-26","close":24.49},{"date":"2021-11-29","close":24.57},{"date":"2021-11-30","close":24.4},{"date":"2021-12-01","close":24.633},{"date":"2021-12-02","close":24.71},{"date":"2021-12-03","close":24.69},{"date":"2021-12-06","close":24.75},{"date":"2021-12-07","close":24.86},{"date":"2021-12-08","close":24.77},{"date":"2021-12-09","close":24.81},{"date":"2021-12-10","close":24.81},{"date":"2021-12-13","close":24.81},{"date":"2021-12-14","close":24.8},{"date":"2021-12-15","close":24.88},{"date":"2021-12-16","close":25.08},{"date":"2021-12-17","close":24.99},{"date":"2021-12-20","close":24.96},{"date":"2021-12-21","close":25.05},{"date":"2021-12-22","close":25.28},{"date":"2021-12-23","close":25.29},{"date":"2021-12-27","close":25.31},{"date":"2021-12-28","close":25.32},{"date":"2021-12-29","close":25.35},{"date":"2021-12-30","close":25.43},{"date":"2021-12-31","close":25.41},{"date":"2022-01-03","close":25.28},{"date":"2022-01-04","close":25.03},{"date":"2022-01-05","close":24.86},{"date":"2022-01-06","close":24.92},{"date":"2022-01-07","close":24.974},{"date":"2022-01-10","close":24.93},{"date":"2022-01-11","close":25.0296},{"date":"2022-01-12","close":25.21},{"date":"2022-01-13","close":25.04},{"date":"2022-01-14","close":24.89},{"date":"2022-01-18","close":24.67},{"date":"2022-01-19","close":24.64},{"date":"2022-01-20","close":24.5101},{"date":"2022-01-21","close":24.49},{"date":"2022-01-24","close":24.28},{"date":"2022-01-25","close":24.114},{"date":"2022-01-26","close":23.88},{"date":"2022-01-27","close":22.95},{"date":"2022-01-28","close":22.86},{"date":"2022-01-31","close":23.15},{"date":"2022-02-01","close":23.27},{"date":"2022-02-02","close":22.97},{"date":"2022-02-03","close":22.66},{"date":"2022-02-04","close":22.2},{"date":"2022-02-07","close":22.01},{"date":"2022-02-08","close":21.8},{"date":"2022-02-09","close":21.85},{"date":"2022-02-10","close":21.49},{"date":"2022-02-11","close":21.16},{"date":"2022-02-14","close":20.82},{"date":"2022-02-15","close":20.93},{"date":"2022-02-16","close":21.3},{"date":"2022-02-17","close":21.2},{"date":"2022-02-18","close":21.28},{"date":"2022-02-22","close":21.14},{"date":"2022-02-23","close":21.03},{"date":"2022-02-24","close":21.23},{"date":"2022-02-25","close":21.36},{"date":"2022-02-28","close":21.27},{"date":"2022-03-01","close":21.36},{"date":"2022-03-02","close":21.36},{"date":"2022-03-03","close":21.305},{"date":"2022-03-04","close":21.16},{"date":"2022-03-07","close":20.8},{"date":"2022-03-08","close":20.68},{"date":"2022-03-09","close":20.77},{"date":"2022-03-10","close":20.64},{"date":"2022-03-11","close":20.51},{"date":"2022-03-14","close":19.92},{"date":"2022-03-15","close":20.1},{"date":"2022-03-16","close":20.36},{"date":"2022-03-17","close":20.67},{"date":"2022-03-18","close":20.81},{"date":"2022-03-21","close":20.6},{"date":"2022-03-22","close":20.38},{"date":"2022-03-23","close":20.42},{"date":"2022-03-24","close":20.48},{"date":"2022-03-25","close":20.38},{"date":"2022-03-28","close":20.48},{"date":"2022-03-29","close":20.77},{"date":"2022-03-30","close":20.98},{"date":"2022-03-31","close":21.31},{"date":"2022-04-01","close":21.1686},{"date":"2022-04-04","close":21.15},{"date":"2022-04-05","close":20.66},{"date":"2022-04-06","close":20.34},{"date":"2022-04-07","close":20.3489},{"date":"2022-04-08","close":20.05},{"date":"2022-04-11","close":19.62},{"date":"2022-04-12","close":19.61},{"date":"2022-04-13","close":19.2202},{"date":"2022-04-14","close":19.24},{"date":"2022-04-18","close":19.14},{"date":"2022-04-19","close":18.97},{"date":"2022-04-20","close":19.08},{"date":"2022-04-21","close":18.84},{"date":"2022-04-22","close":18.66},{"date":"2022-04-25","close":18.79},{"date":"2022-04-26","close":18.64},{"date":"2022-04-27","close":18.2133},{"date":"2022-04-28","close":18.3},{"date":"2022-04-29","close":17.93},{"date":"2022-05-02","close":17.48},{"date":"2022-05-03","close":17.54},{"date":"2022-05-04","close":18.22},{"date":"2022-05-05","close":17.81},{"date":"2022-05-06","close":17.5},{"date":"2022-05-09","close":17.26},{"date":"2022-05-10","close":17.59},{"date":"2022-05-11","close":17.64},{"date":"2022-05-12","close":17.96},{"date":"2022-05-13","close":18.16},{"date":"2022-05-16","close":18.37},{"date":"2022-05-17","close":18.38},{"date":"2022-05-18","close":18.33},{"date":"2022-05-19","close":18.5},{"date":"2022-05-20","close":18.58},{"date":"2022-05-23","close":18.52},{"date":"2022-05-24","close":18.72},{"date":"2022-05-25","close":19.05},{"date":"2022-05-26","close":19.3},{"date":"2022-05-27","close":19.7702},{"date":"2022-05-31","close":19.45},{"date":"2022-06-01","close":19.35},{"date":"2022-06-02","close":19.3},{"date":"2022-06-03","close":19.33},{"date":"2022-06-06","close":19.27},{"date":"2022-06-07","close":19.47},{"date":"2022-06-08","close":19.53},{"date":"2022-06-09","close":19.37},{"date":"2022-06-10","close":18.735},{"date":"2022-06-13","close":17.72},{"date":"2022-06-14","close":17.69},{"date":"2022-06-15","close":18.03},{"date":"2022-06-16","close":17.66},{"date":"2022-06-17","close":17.72},{"date":"2022-06-21","close":18.01},{"date":"2022-06-22","close":18.13},{"date":"2022-06-23","close":18.2808},{"date":"2022-06-24","close":18.61},{"date":"2022-06-27","close":18.55},{"date":"2022-06-28","close":18.45},{"date":"2022-06-29","close":18.47},{"date":"2022-06-30","close":18.59},{"date":"2022-07-01","close":18.85},{"date":"2022-07-05","close":18.91},{"date":"2022-07-06","close":18.78},{"date":"2022-07-07","close":18.92},{"date":"2022-07-08","close":19.11},{"date":"2022-07-11","close":19.1732},{"date":"2022-07-12","close":19.05},{"date":"2022-07-13","close":19.05},{"date":"2022-07-14","close":18.81},{"date":"2022-07-15","close":18.93},{"date":"2022-07-18","close":18.94},{"date":"2022-07-19","close":19.07},{"date":"2022-07-20","close":19.2},{"date":"2022-07-21","close":19.25},{"date":"2022-07-22","close":19.39},{"date":"2022-07-25","close":19.31},{"date":"2022-07-26","close":19.29},{"date":"2022-07-27","close":19.44},{"date":"2022-07-28","close":19.65},{"date":"2022-07-29","close":19.96},{"date":"2022-08-01","close":20.03},{"date":"2022-08-02","close":20.61},{"date":"2022-08-03","close":20.85},{"date":"2022-08-04","close":20.8},{"date":"2022-08-05","close":20.31},{"date":"2022-08-08","close":20.2301},{"date":"2022-08-09","close":20.04},{"date":"2022-08-10","close":20.16},{"date":"2022-08-11","close":19.98},{"date":"2022-08-12","close":20.09},{"date":"2022-08-15","close":20.16},{"date":"2022-08-16","close":20.15},{"date":"2022-08-17","close":19.86},{"date":"2022-08-18","close":19.8},{"date":"2022-08-19","close":19.55},{"date":"2022-08-22","close":19.22},{"date":"2022-08-23","close":18.8},{"date":"2022-08-24","close":18.85},{"date":"2022-08-25","close":19.02},{"date":"2022-08-26","close":18.83},{"date":"2022-08-29","close":18.795},{"date":"2022-08-30","close":18.67},{"date":"2022-08-31","close":18.33},{"date":"2022-09-01","close":18.45},{"date":"2022-09-02","close":18.61},{"date":"2022-09-06","close":18.24},{"date":"2022-09-07","close":18.35},{"date":"2022-09-08","close":18.13},{"date":"2022-09-09","close":18.43},{"date":"2022-09-12","close":18.58},{"date":"2022-09-13","close":18.36},{"date":"2022-09-14","close":18.3},{"date":"2022-09-15","close":18.12},{"date":"2022-09-16","close":18.05},{"date":"2022-09-19","close":17.94},{"date":"2022-09-20","close":17.78},{"date":"2022-09-21","close":17.91},{"date":"2022-09-22","close":17.63},{"date":"2022-09-23","close":17.4},{"date":"2022-09-26","close":17.26},{"date":"2022-09-27","close":17.39},{"date":"2022-09-28","close":17.57},{"date":"2022-09-29","close":17.37},{"date":"2022-09-30","close":17.22},{"date":"2022-10-03","close":17.47},{"date":"2022-10-04","close":17.6},{"date":"2022-10-05","close":17.525},{"date":"2022-10-06","close":17.48},{"date":"2022-10-07","close":17.3446},{"date":"2022-10-10","close":17.26},{"date":"2022-10-11","close":17.1542},{"date":"2022-10-12","close":16.86},{"date":"2022-10-13","close":16.34},{"date":"2022-10-14","close":16.45},{"date":"2022-10-17","close":16.49},{"date":"2022-10-18","close":16.54},{"date":"2022-10-19","close":16.45},{"date":"2022-10-20","close":16.08},{"date":"2022-10-21","close":16.06},{"date":"2022-10-24","close":16.09},{"date":"2022-10-25","close":16.47},{"date":"2022-10-26","close":16.48},{"date":"2022-10-27","close":16.52},{"date":"2022-10-28","close":16.5736},{"date":"2022-10-31","close":16.29},{"date":"2022-11-01","close":16.38},{"date":"2022-11-02","close":16.29},{"date":"2022-11-03","close":16.12},{"date":"2022-11-04","close":16.13},{"date":"2022-11-07","close":16.09},{"date":"2022-11-08","close":16.48},{"date":"2022-11-09","close":16.46},{"date":"2022-11-10","close":17.35},{"date":"2022-11-11","close":17.43},{"date":"2022-11-14","close":17.38},{"date":"2022-11-15","close":17.5},{"date":"2022-11-16","close":17.56},{"date":"2022-11-17","close":17.53},{"date":"2022-11-18","close":17.62},{"date":"2022-11-21","close":17.63},{"date":"2022-11-22","close":17.59},{"date":"2022-11-23","close":17.7},{"date":"2022-11-25","close":17.68},{"date":"2022-11-28","close":17.65},{"date":"2022-11-29","close":17.54},{"date":"2022-11-30","close":17.69},{"date":"2022-12-01","close":17.8},{"date":"2022-12-02","close":17.76},{"date":"2022-12-05","close":17.6},{"date":"2022-12-06","close":17.49},{"date":"2022-12-07","close":17.52},{"date":"2022-12-08","close":17.4372},{"date":"2022-12-09","close":17.3},{"date":"2022-12-12","close":17.25},{"date":"2022-12-13","close":17.5},{"date":"2022-12-14","close":17.4},{"date":"2022-12-15","close":17.36},{"date":"2022-12-16","close":17.3},{"date":"2022-12-19","close":17.26},{"date":"2022-12-20","close":17.21},{"date":"2022-12-21","close":17.2},{"date":"2022-12-22","close":17.11},{"date":"2022-12-23","close":17.15},{"date":"2022-12-27","close":17.06},{"date":"2022-12-28","close":16.82},{"date":"2022-12-29","close":16.75},{"date":"2022-12-30","close":16.7},{"date":"2023-01-03","close":16.93},{"date":"2023-01-04","close":17.45},{"date":"2023-01-05","close":17.65},{"date":"2023-01-06","close":17.79},{"date":"2023-01-09","close":17.73},{"date":"2023-01-10","close":17.67},{"date":"2023-01-11","close":17.91},{"date":"2023-01-12","close":17.96},{"date":"2023-01-13","close":18.14},{"date":"2023-01-17","close":18.37},{"date":"2023-01-18","close":18.49},{"date":"2023-01-19","close":18.61},{"date":"2023-01-20","close":18.61},{"date":"2023-01-23","close":18.74},{"date":"2023-01-24","close":18.75},{"date":"2023-01-25","close":18.75},{"date":"2023-01-26","close":18.8},{"date":"2023-01-27","close":18.87},{"date":"2023-01-30","close":18.93},{"date":"2023-01-31","close":18.98},{"date":"2023-02-01","close":19.09},{"date":"2023-02-02","close":19.19},{"date":"2023-02-03","close":19.0},{"date":"2023-02-06","close":18.79},{"date":"2023-02-07","close":18.73},{"date":"2023-02-08","close":18.76},{"date":"2023-02-09","close":18.71},{"date":"2023-02-10","close":18.66},{"date":"2023-02-13","close":18.73},{"date":"2023-02-14","close":18.75},{"date":"2023-02-15","close":18.74},{"date":"2023-02-16","close":18.51},{"date":"2023-02-17","close":18.44},{"date":"2023-02-21","close":17.99},{"date":"2023-02-22","close":18.27},{"date":"2023-02-23","close":18.45},{"date":"2023-02-24","close":18.25},{"date":"2023-02-27","close":18.3},{"date":"2023-02-28","close":18.39},{"date":"2023-03-01","close":18.27},{"date":"2023-03-02","close":17.91},{"date":"2023-03-03","close":18.04},{"date":"2023-03-06","close":18.0},{"date":"2023-03-07","close":17.93},{"date":"2023-03-08","close":17.97},{"date":"2023-03-09","close":17.72},{"date":"2023-03-10","close":17.61},{"date":"2023-03-13","close":17.35},{"date":"2023-03-14","close":17.93},{"date":"2023-03-15","close":17.6},{"date":"2023-03-16","close":18.23},{"date":"2023-03-17","close":17.96},{"date":"2023-03-20","close":17.77},{"date":"2023-03-21","close":17.79},{"date":"2023-03-22","close":17.94},{"date":"2023-03-23","close":17.76},{"date":"2023-03-24","close":17.61},{"date":"2023-03-27","close":17.787},{"date":"2023-03-28","close":17.56},{"date":"2023-03-29","close":17.62},{"date":"2023-03-30","close":17.64},{"date":"2023-03-31","close":17.51},{"date":"2023-04-03","close":17.81},{"date":"2023-04-04","close":17.89},{"date":"2023-04-05","close":17.92},{"date":"2023-04-06","close":18.2},{"date":"2023-04-10","close":18.22},{"date":"2023-04-11","close":18.39},{"date":"2023-04-12","close":18.33},{"date":"2023-04-13","close":18.23},{"date":"2023-04-14","close":18.32},{"date":"2023-04-17","close":18.31},{"date":"2023-04-18","close":18.39},{"date":"2023-04-19","close":18.4},{"date":"2023-04-20","close":18.41},{"date":"2023-04-21","close":18.46},{"date":"2023-04-24","close":18.57},{"date":"2023-04-25","close":18.28},{"date":"2023-04-26","close":18.09},{"date":"2023-04-27","close":18.14},{"date":"2023-04-28","close":18.33},{"date":"2023-05-01","close":18.23},{"date":"2023-05-02","close":18.08},{"date":"2023-05-03","close":17.87},{"date":"2023-05-04","close":17.5},{"date":"2023-05-05","close":17.58},{"date":"2023-05-08","close":17.49},{"date":"2023-05-09","close":17.4646},{"date":"2023-05-10","close":17.92},{"date":"2023-05-11","close":17.6608},{"date":"2023-05-12","close":17.76},{"date":"2023-05-15","close":17.79},{"date":"2023-05-16","close":17.5},{"date":"2023-05-17","close":17.74},{"date":"2023-05-18","close":17.77},{"date":"2023-05-19","close":17.96},{"date":"2023-05-22","close":17.8816},{"date":"2023-05-23","close":17.815},{"date":"2023-05-24","close":17.75},{"date":"2023-05-25","close":17.71},{"date":"2023-05-26","close":17.89},{"date":"2023-05-30","close":17.91},{"date":"2023-05-31","close":17.82},{"date":"2023-06-01","close":17.92},{"date":"2023-06-02","close":18.31},{"date":"2023-06-05","close":18.28},{"date":"2023-06-06","close":18.2501},{"date":"2023-06-07","close":18.15},{"date":"2023-06-08","close":18.06},{"date":"2023-06-09","close":17.915},{"date":"2023-06-12","close":17.79},{"date":"2023-06-13","close":17.85},{"date":"2023-06-14","close":17.71},{"date":"2023-06-15","close":17.82},{"date":"2023-06-16","close":17.77},{"date":"2023-06-20","close":17.6},{"date":"2023-06-21","close":17.75},{"date":"2023-06-22","close":17.72},{"date":"2023-06-23","close":17.94},{"date":"2023-06-26","close":17.91},{"date":"2023-06-27","close":18.01},{"date":"2023-06-28","close":17.98},{"date":"2023-06-29","close":17.86},{"date":"2023-06-30","close":18.32},{"date":"2023-07-03","close":18.43},{"date":"2023-07-05","close":18.31},{"date":"2023-07-06","close":18.03},{"date":"2023-07-07","close":18.13},{"date":"2023-07-10","close":18.13},{"date":"2023-07-11","close":18.18},{"date":"2023-07-12","close":18.215},{"date":"2023-07-13","close":18.03},{"date":"2023-07-14","close":17.78},{"date":"2023-07-17","close":17.71},{"date":"2023-07-18","close":17.86},{"date":"2023-07-19","close":17.91},{"date":"2023-07-20","close":17.8827},{"date":"2023-07-21","close":17.96},{"date":"2023-07-24","close":17.95},{"date":"2023-07-25","close":17.97},{"date":"2023-07-26","close":18.0},{"date":"2023-07-27","close":17.82},{"date":"2023-07-28","close":17.89},{"date":"2023-07-31","close":18.01},{"date":"2023-08-01","close":17.87},{"date":"2023-08-02","close":17.78},{"date":"2023-08-03","close":17.59},{"date":"2023-08-04","close":17.65},{"date":"2023-08-07","close":17.64},{"date":"2023-08-08","close":17.65},{"date":"2023-08-09","close":17.75},{"date":"2023-08-10","close":17.67},{"date":"2023-08-11","close":17.61},{"date":"2023-08-14","close":17.62},{"date":"2023-08-15","close":17.42},{"date":"2023-08-16","close":17.24},{"date":"2023-08-17","close":17.07},{"date":"2023-08-18","close":17.06},{"date":"2023-08-21","close":16.95},{"date":"2023-08-22","close":16.98},{"date":"2023-08-23","close":17.23},{"date":"2023-08-24","close":17.1},{"date":"2023-08-25","close":17.05},{"date":"2023-08-28","close":17.06},{"date":"2023-08-29","close":17.28},{"date":"2023-08-30","close":17.3},{"date":"2023-08-31","close":17.27},{"date":"2023-09-01","close":17.28},{"date":"2023-09-05","close":17.19},{"date":"2023-09-06","close":17.29},{"date":"2023-09-07","close":17.21},{"date":"2023-09-08","close":17.26},{"date":"2023-09-11","close":17.25},{"date":"2023-09-12","close":17.1},{"date":"2023-09-13","close":17.16},{"date":"2023-09-14","close":17.2},{"date":"2023-09-15","close":17.22},{"date":"2023-09-18","close":17.26},{"date":"2023-09-19","close":17.22},{"date":"2023-09-20","close":17.27},{"date":"2023-09-21","close":16.97},{"date":"2023-09-22","close":16.98},{"date":"2023-09-25","close":16.98},{"date":"2023-09-26","close":16.8},{"date":"2023-09-27","close":16.72},{"date":"2023-09-28","close":16.78},{"date":"2023-09-29","close":16.76},{"date":"2023-10-02","close":16.55},{"date":"2023-10-03","close":16.21},{"date":"2023-10-04","close":16.14},{"date":"2023-10-05","close":16.08},{"date":"2023-10-06","close":15.99},{"date":"2023-10-09","close":16.21},{"date":"2023-10-10","close":16.24},{"date":"2023-10-11","close":16.24},{"date":"2023-10-12","close":15.87},{"date":"2023-10-13","close":15.73},{"date":"2023-10-16","close":15.7},{"date":"2023-10-17","close":15.6},{"date":"2023-10-18","close":15.57},{"date":"2023-10-19","close":15.57},{"date":"2023-10-20","close":15.78},{"date":"2023-10-23","close":15.72},{"date":"2023-10-24","close":16.02},{"date":"2023-10-25","close":15.89},{"date":"2023-10-26","close":15.9},{"date":"2023-10-27","close":15.75},{"date":"2023-10-30","close":15.78},{"date":"2023-10-31","close":15.84},{"date":"2023-11-01","close":16.25},{"date":"2023-11-02","close":16.82},{"date":"2023-11-03","close":17.13},{"date":"2023-11-06","close":17.04},{"date":"2023-11-07","close":16.945},{"date":"2023-11-08","close":16.9},{"date":"2023-11-09","close":16.55},{"date":"2023-11-10","close":16.6},{"date":"2023-11-13","close":16.657},{"date":"2023-11-14","close":16.99},{"date":"2023-11-15","close":17.08},{"date":"2023-11-16","close":17.14},{"date":"2023-11-17","close":17.2},{"date":"2023-11-20","close":17.17},{"date":"2023-11-21","close":17.08},{"date":"2023-11-22","close":16.9},{"date":"2023-11-24","close":17.02},{"date":"2023-11-27","close":17.1},{"date":"2023-11-28","close":17.2622},{"date":"2023-11-29","close":17.5},{"date":"2023-11-30","close":17.4},{"date":"2023-12-01","close":17.67},{"date":"2023-12-04","close":17.55},{"date":"2023-12-05","close":17.58},{"date":"2023-12-06","close":17.6},{"date":"2023-12-07","close":17.66},{"date":"2023-12-08","close":17.54},{"date":"2023-12-11","close":17.465},{"date":"2023-12-12","close":17.53},{"date":"2023-12-13","close":17.86},{"date":"2023-12-14","close":18.32},{"date":"2023-12-15","close":18.31},{"date":"2023-12-18","close":18.1901},{"date":"2023-12-19","close":18.33},{"date":"2023-12-20","close":18.39},{"date":"2023-12-21","close":18.52},{"date":"2023-12-22","close":18.5},{"date":"2023-12-26","close":18.52},{"date":"2023-12-27","close":18.65},{"date":"2023-12-28","close":18.46},{"date":"2023-12-29","close":18.4},{"date":"2024-01-02","close":18.42},{"date":"2024-01-03","close":18.34},{"date":"2024-01-04","close":18.37},{"date":"2024-01-05","close":18.38},{"date":"2024-01-08","close":18.58},{"date":"2024-01-09","close":18.58},{"date":"2024-01-10","close":18.59},{"date":"2024-01-11","close":18.35},{"date":"2024-01-12","close":18.39},{"date":"2024-01-16","close":18.23},{"date":"2024-01-17","close":18.21},{"date":"2024-01-18","close":18.12},{"date":"2024-01-19","close":18.26},{"date":"2024-01-22","close":18.38},{"date":"2024-01-23","close":18.4326},{"date":"2024-01-24","close":18.46},{"date":"2024-01-25","close":18.667},{"date":"2024-01-26","close":18.67},{"date":"2024-01-29","close":18.7072},{"date":"2024-01-30","close":18.94},{"date":"2024-01-31","close":18.9},{"date":"2024-02-01","close":19.1},{"date":"2024-02-02","close":18.98},{"date":"2024-02-05","close":18.72},{"date":"2024-02-06","close":18.83},{"date":"2024-02-07","close":18.78},{"date":"2024-02-08","close":18.85},{"date":"2024-02-09","close":18.99},{"date":"2024-02-12","close":18.99},{"date":"2024-02-13","close":18.6875},{"date":"2024-02-14","close":18.64},{"date":"2024-02-15","close":18.77},{"date":"2024-02-16","close":18.64},{"date":"2024-02-20","close":18.71},{"date":"2024-02-21","close":18.69},{"date":"2024-02-22","close":18.81},{"date":"2024-02-23","close":19.05},{"date":"2024-02-26","close":19.1},{"date":"2024-02-27","close":19.05},{"date":"2024-02-28","close":18.97},{"date":"2024-02-29","close":19.32},{"date":"2024-03-01","close":19.19},{"date":"2024-03-04","close":19.06},{"date":"2024-03-05","close":19.03},{"date":"2024-03-06","close":19.09},{"date":"2024-03-07","close":19.22},{"date":"2024-03-08","close":19.32},{"date":"2024-03-11","close":19.32},{"date":"2024-03-12","close":19.33},{"date":"2024-03-13","close":19.27},{"date":"2024-03-14","close":19.08},{"date":"2024-03-15","close":18.9},{"date":"2024-03-18","close":18.93},{"date":"2024-03-19","close":18.94},{"date":"2024-03-20","close":18.97},{"date":"2024-03-21","close":19.09},{"date":"2024-03-22","close":19.17},{"date":"2024-03-25","close":19.08},{"date":"2024-03-26","close":19.06},{"date":"2024-03-27","close":19.34},{"date":"2024-03-28","close":19.44},{"date":"2024-04-01","close":19.45},{"date":"2024-04-02","close":19.18},{"date":"2024-04-03","close":19.2},{"date":"2024-04-04","close":19.31},{"date":"2024-04-05","close":19.33},{"date":"2024-04-08","close":19.32},{"date":"2024-04-09","close":19.25},{"date":"2024-04-10","close":18.87},{"date":"2024-04-11","close":18.79},{"date":"2024-04-12","close":18.36},{"date":"2024-04-15","close":17.81},{"date":"2024-04-16","close":17.82},{"date":"2024-04-17","close":17.95},{"date":"2024-04-18","close":17.81},{"date":"2024-04-19","close":17.83},{"date":"2024-04-22","close":18.0},{"date":"2024-04-23","close":18.37},{"date":"2024-04-24","close":18.33},{"date":"2024-04-25","close":18.15},{"date":"2024-04-26","close":18.1},{"date":"2024-04-29","close":18.2},{"date":"2024-04-30","close":17.87},{"date":"2024-05-01","close":18.1},{"date":"2024-05-02","close":18.22},{"date":"2024-05-03","close":18.385},{"date":"2024-05-06","close":18.46},{"date":"2024-05-07","close":18.45},{"date":"2024-05-08","close":18.19},{"date":"2024-05-09","close":18.11},{"date":"2024-05-10","close":18.22},{"date":"2024-05-13","close":18.2},{"date":"2024-05-14","close":18.16},{"date":"2024-05-15","close":18.4},{"date":"2024-05-16","close":18.33},{"date":"2024-05-17","close":18.25},{"date":"2024-05-20","close":18.22},{"date":"2024-05-21","close":18.16},{"date":"2024-05-22","close":18.19},{"date":"2024-05-23","close":18.05},{"date":"2024-05-24","close":18.17},{"date":"2024-05-28","close":18.14},{"date":"2024-05-29","close":17.88},{"date":"2024-05-30","close":18.22},{"date":"2024-05-31","close":18.29},{"date":"2024-06-03","close":18.31},{"date":"2024-06-04","close":18.4},{"date":"2024-06-05","close":18.29},{"date":"2024-06-06","close":18.4},{"date":"2024-06-07","close":18.33},{"date":"2024-06-10","close":18.22},{"date":"2024-06-11","close":18.055},{"date":"2024-06-12","close":18.27},{"date":"2024-06-13","close":18.4},{"date":"2024-06-14","close":18.3641},{"date":"2024-06-17","close":18.38},{"date":"2024-06-18","close":18.4},{"date":"2024-06-20","close":18.34},{"date":"2024-06-21","close":18.45},{"date":"2024-06-24","close":18.41},{"date":"2024-06-25","close":18.42},{"date":"2024-06-26","close":18.41},{"date":"2024-06-27","close":18.42},{"date":"2024-06-28","close":18.41},{"date":"2024-07-01","close":18.37},{"date":"2024-07-02","close":18.41},{"date":"2024-07-03","close":18.45},{"date":"2024-07-05","close":18.58},{"date":"2024-07-08","close":18.56},{"date":"2024-07-09","close":18.4},{"date":"2024-07-10","close":18.5},{"date":"2024-07-11","close":18.78},{"date":"2024-07-12","close":18.84},{"date":"2024-07-15","close":18.51},{"date":"2024-07-16","close":18.46},{"date":"2024-07-17","close":18.42},{"date":"2024-07-18","close":18.45},{"date":"2024-07-19","close":18.48},{"date":"2024-07-22","close":18.445},{"date":"2024-07-23","close":18.3682},{"date":"2024-07-24","close":18.1},{"date":"2024-07-25","close":18.16},{"date":"2024-07-26","close":18.16},{"date":"2024-07-29","close":18.16},{"date":"2024-07-30","close":18.19},{"date":"2024-07-31","close":18.15},{"date":"2024-08-01","close":18.54},{"date":"2024-08-02","close":18.56},{"date":"2024-08-05","close":18.3},{"date":"2024-08-06","close":18.41},{"date":"2024-08-07","close":18.45},{"date":"2024-08-08","close":18.52},{"date":"2024-08-09","close":18.46},{"date":"2024-08-12","close":18.33},{"date":"2024-08-13","close":18.47},{"date":"2024-08-14","close":18.59},{"date":"2024-08-15","close":18.59},{"date":"2024-08-16","close":18.71},{"date":"2024-08-19","close":18.79},{"date":"2024-08-20","close":18.89},{"date":"2024-08-21","close":19.0205},{"date":"2024-08-22","close":18.82},{"date":"2024-08-23","close":19.08},{"date":"2024-08-26","close":19.14},{"date":"2024-08-27","close":19.15},{"date":"2024-08-28","close":19.2},{"date":"2024-08-29","close":19.32},{"date":"2024-08-30","close":19.17},{"date":"2024-09-03","close":19.1838},{"date":"2024-09-04","close":19.41},{"date":"2024-09-05","close":19.64},{"date":"2024-09-06","close":19.53},{"date":"2024-09-09","close":19.68},{"date":"2024-09-10","close":19.68},{"date":"2024-09-11","close":19.66},{"date":"2024-09-12","close":19.68},{"date":"2024-09-13","close":19.71},{"date":"2024-09-16","close":19.94},{"date":"2024-09-17","close":20.05},{"date":"2024-09-18","close":20.03},{"date":"2024-09-19","close":20.24},{"date":"2024-09-20","close":20.4},{"date":"2024-09-23","close":20.3651},{"date":"2024-09-24","close":20.43},{"date":"2024-09-25","close":20.48},{"date":"2024-09-26","close":20.42},{"date":"2024-09-27","close":20.44},{"date":"2024-09-30","close":20.08},{"date":"2024-10-01","close":20.13},{"date":"2024-10-02","close":20.15},{"date":"2024-10-03","close":20.15},{"date":"2024-10-04","close":19.89},{"date":"2024-10-07","close":19.67},{"date":"2024-10-08","close":19.83},{"date":"2024-10-09","close":19.87},{"date":"2024-10-10","close":19.62},{"date":"2024-10-11","close":19.77},{"date":"2024-10-14","close":19.8},{"date":"2024-10-15","close":19.72},{"date":"2024-10-16","close":19.74},{"date":"2024-10-17","close":19.74},{"date":"2024-10-18","close":19.61},{"date":"2024-10-21","close":19.31},{"date":"2024-10-22","close":19.45},{"date":"2024-10-23","close":19.12},{"date":"2024-10-24","close":19.02},{"date":"2024-10-25","close":19.0},{"date":"2024-10-28","close":18.98},{"date":"2024-10-29","close":18.91},{"date":"2024-10-30","close":18.83},{"date":"2024-10-31","close":18.84},{"date":"2024-11-01","close":18.61},{"date":"2024-11-04","close":18.9001},{"date":"2024-11-05","close":19.26},{"date":"2024-11-06","close":18.74},{"date":"2024-11-07","close":18.89},{"date":"2024-11-08","close":19.04},{"date":"2024-11-11","close":18.84},{"date":"2024-11-12","close":18.56},{"date":"2024-11-13","close":18.44},{"date":"2024-11-14","close":18.52},{"date":"2024-11-15","close":18.47},{"date":"2024-11-18","close":18.4648},{"date":"2024-11-19","close":18.3},{"date":"2024-11-20","close":18.28},{"date":"2024-11-21","close":18.43},{"date":"2024-11-22","close":18.46},{"date":"2024-11-25","close":18.52},{"date":"2024-11-26","close":18.34},{"date":"2024-11-27","close":18.34},{"date":"2024-11-29","close":18.43},{"date":"2024-12-02","close":18.4},{"date":"2024-12-03","close":18.32},{"date":"2024-12-04","close":18.37},{"date":"2024-12-05","close":18.37},{"date":"2024-12-06","close":18.42},{"date":"2024-12-09","close":18.43},{"date":"2024-12-10","close":18.49},{"date":"2024-12-11","close":18.46},{"date":"2024-12-12","close":18.4499},{"date":"2024-12-13","close":18.3101},{"date":"2024-12-16","close":18.31},{"date":"2024-12-17","close":18.38},{"date":"2024-12-18","close":18.2011},{"date":"2024-12-19","close":18.08},{"date":"2024-12-20","close":18.23},{"date":"2024-12-23","close":18.09},{"date":"2024-12-24","close":18.02},{"date":"2024-12-26","close":17.9007},{"date":"2024-12-27","close":17.87},{"date":"2024-12-30","close":18.08},{"date":"2024-12-31","close":18.31},{"date":"2025-01-02","close":18.54},{"date":"2025-01-03","close":18.75},{"date":"2025-01-06","close":18.6},{"date":"2025-01-07","close":18.19},{"date":"2025-01-08","close":18.0701},{"date":"2025-01-10","close":17.62},{"date":"2025-01-13","close":17.45},{"date":"2025-01-14","close":17.62},{"date":"2025-01-15","close":17.99},{"date":"2025-01-16","close":17.93},{"date":"2025-01-17","close":17.95},{"date":"2025-01-21","close":18.27},{"date":"2025-01-22","close":18.12},{"date":"2025-01-23","close":18.03},{"date":"2025-01-24","close":18.17},{"date":"2025-01-27","close":18.42},{"date":"2025-01-28","close":18.32},{"date":"2025-01-29","close":18.1},{"date":"2025-01-30","close":18.13},{"date":"2025-01-31","close":17.97},{"date":"2025-02-03","close":17.85},{"date":"2025-02-04","close":17.83},{"date":"2025-02-05","close":18.0},{"date":"2025-02-06","close":17.92},{"date":"2025-02-07","close":17.83},{"date":"2025-02-10","close":17.94},{"date":"2025-02-11","close":17.94},{"date":"2025-02-12","close":17.83},{"date":"2025-02-13","close":17.97},{"date":"2025-02-14","close":18.1},{"date":"2025-02-18","close":18.0},{"date":"2025-02-19","close":18.0299},{"date":"2025-02-20","close":17.99},{"date":"2025-02-21","close":18.02},{"date":"2025-02-24","close":18.11},{"date":"2025-02-25","close":18.29},{"date":"2025-02-26","close":18.35},{"date":"2025-02-27","close":18.44},{"date":"2025-02-28","close":18.35},{"date":"2025-03-03","close":18.35},{"date":"2025-03-04","close":18.18},{"date":"2025-03-05","close":17.95},{"date":"2025-03-06","close":17.97},{"date":"2025-03-07","close":17.79},{"date":"2025-03-10","close":17.62},{"date":"2025-03-11","close":17.51},{"date":"2025-03-12","close":17.6},{"date":"2025-03-13","close":17.69},{"date":"2025-03-14","close":17.87},{"date":"2025-03-17","close":18.05},{"date":"2025-03-18","close":18.0},{"date":"2025-03-19","close":18.12},{"date":"2025-03-20","close":18.01},{"date":"2025-03-21","close":17.99},{"date":"2025-03-24","close":17.92},{"date":"2025-03-25","close":17.96},{"date":"2025-03-26","close":17.69},{"date":"2025-03-27","close":17.7},{"date":"2025-03-28","close":17.59},{"date":"2025-03-31","close":17.4},{"date":"2025-04-01","close":17.43},{"date":"2025-04-02","close":17.52},{"date":"2025-04-03","close":17.34},{"date":"2025-04-04","close":17.2},{"date":"2025-04-07","close":17.05},{"date":"2025-04-08","close":16.92},{"date":"2025-04-09","close":17.22},{"date":"2025-04-10","close":16.78},{"date":"2025-04-11","close":16.52},{"date":"2025-04-14","close":16.67},{"date":"2025-04-15","close":16.49},{"date":"2025-04-16","close":16.55},{"date":"2025-04-17","close":16.56},{"date":"2025-04-21","close":16.49},{"date":"2025-04-22","close":16.65},{"date":"2025-04-23","close":16.86},{"date":"2025-04-24","close":16.9273},{"date":"2025-04-25","close":16.89},{"date":"2025-04-28","close":16.91},{"date":"2025-04-29","close":16.79},{"date":"2025-04-30","close":16.67},{"date":"2025-05-01","close":16.58},{"date":"2025-05-02","close":16.62},{"date":"2025-05-05","close":16.49},{"date":"2025-05-06","close":16.58},{"date":"2025-05-07","close":16.65},{"date":"2025-05-08","close":16.6},{"date":"2025-05-09","close":16.59},{"date":"2025-05-12","close":16.54},{"date":"2025-05-13","close":16.49},{"date":"2025-05-14","close":16.33},{"date":"2025-05-15","close":16.42},{"date":"2025-05-16","close":16.51},{"date":"2025-05-19","close":16.5701},{"date":"2025-05-20","close":16.6},{"date":"2025-05-21","close":16.2892},{"date":"2025-05-22","close":16.38},{"date":"2025-05-23","close":16.35},{"date":"2025-05-27","close":16.45},{"date":"2025-05-28","close":16.36},{"date":"2025-05-29","close":16.4},{"date":"2025-05-30","close":16.25},{"date":"2025-06-02","close":16.25},{"date":"2025-06-03","close":16.42},{"date":"2025-06-04","close":16.51},{"date":"2025-06-05","close":16.5},{"date":"2025-06-06","close":16.42},{"date":"2025-06-09","close":16.4},{"date":"2025-06-10","close":16.46},{"date":"2025-06-11","close":16.54},{"date":"2025-06-12","close":16.5},{"date":"2025-06-13","close":16.44},{"date":"2025-06-16","close":16.36},{"date":"2025-06-17","close":16.38},{"date":"2025-06-18","close":16.5},{"date":"2025-06-20","close":16.58},{"date":"2025-06-23","close":16.63},{"date":"2025-06-24","close":16.78},{"date":"2025-06-25","close":16.79},{"date":"2025-06-26","close":16.89},{"date":"2025-06-27","close":16.83},{"date":"2025-06-30","close":16.98},{"date":"2025-07-01","close":17.18},{"date":"2025-07-02","close":17.22},{"date":"2025-07-03","close":17.2},{"date":"2025-07-07","close":17.14},{"date":"2025-07-08","close":17.2},{"date":"2025-07-09","close":17.2571},{"date":"2025-07-10","close":17.29},{"date":"2025-07-11","close":17.12},{"date":"2025-07-14","close":17.04},{"date":"2025-07-15","close":16.69},{"date":"2025-07-16","close":16.68},{"date":"2025-07-17","close":16.87},{"date":"2025-07-18","close":16.8},{"date":"2025-07-21","close":16.85},{"date":"2025-07-22","close":16.76},{"date":"2025-07-23","close":16.69},{"date":"2025-07-24","close":16.69},{"date":"2025-07-25","close":16.73},{"date":"2025-07-28","close":16.69},{"date":"2025-07-29","close":15.8095},{"date":"2025-07-30","close":15.866},{"date":"2025-07-31","close":15.8566},{"date":"2025-08-01","close":15.9084},{"date":"2025-08-04","close":16.0408},{"date":"2025-08-05","close":16.0073},{"date":"2025-08-06","close":15.9508},{"date":"2025-08-07","close":15.9508},{"date":"2025-08-08","close":15.9602},{"date":"2025-08-11","close":15.9941},{"date":"2025-08-12","close":16.0544},{"date":"2025-08-13","close":16.1485},{"date":"2025-08-14","close":16.0867},{"date":"2025-08-15","close":15.998},{"date":"2025-08-18","close":16.0638},{"date":"2025-08-19","close":16.1674},{"date":"2025-08-20","close":16.1862},{"date":"2025-08-21","close":16.1391},{"date":"2025-08-22","close":16.431},{"date":"2025-08-25","close":16.3463},{"date":"2025-08-26","close":16.3557},{"date":"2025-08-27","close":16.3368},{"date":"2025-08-28","close":16.3274},{"date":"2025-08-29","close":16.1768},{"date":"2025-09-02","close":16.1203},{"date":"2025-09-03","close":16.1862},{"date":"2025-09-04","close":16.2553},{"date":"2025-09-05","close":16.5158},{"date":"2025-09-08","close":16.6287},{"date":"2025-09-09","close":16.7228},{"date":"2025-09-10","close":16.8171},{"date":"2025-09-11","close":16.996},{"date":"2025-09-12","close":16.996},{"date":"2025-09-15","close":17.0148},{"date":"2025-09-16","close":16.9856},{"date":"2025-09-17","close":16.9489},{"date":"2025-09-18","close":16.8359},{"date":"2025-09-19","close":16.7982},{"date":"2025-09-22","close":16.77},{"date":"2025-09-23","close":16.7888},{"date":"2025-09-24","close":16.7417},{"date":"2025-09-25","close":16.6382},{"date":"2025-09-26","close":16.6099},{"date":"2025-09-29","close":16.6193},{"date":"2025-09-30","close":16.544},{"date":"2025-10-01","close":16.8171},{"date":"2025-10-02","close":16.7229},{"date":"2025-10-03","close":16.6758},{"date":"2025-10-06","close":16.7135},{"date":"2025-10-07","close":16.6852},{"date":"2025-10-08","close":16.6946},{"date":"2025-10-09","close":16.5817},{"date":"2025-10-10","close":16.4969},{"date":"2025-10-13","close":16.6099},{"date":"2025-10-14","close":16.5817},{"date":"2025-10-15","close":16.7208},{"date":"2025-10-16","close":16.6325},{"date":"2025-10-17","close":16.654},{"date":"2025-10-20","close":16.7877},{"date":"2025-10-21","close":16.7973},{"date":"2025-10-22","close":16.7495},{"date":"2025-10-23","close":16.7686},{"date":"2025-10-24","close":16.7602},{"date":"2025-10-27","close":16.8086},{"date":"2025-10-28","close":16.7686},{"date":"2025-10-29","close":16.74},{"date":"2025-10-30","close":16.5966},{"date":"2025-10-31","close":16.5871},{"date":"2025-11-03","close":16.5393},{"date":"2025-11-04","close":16.4915},{"date":"2025-11-05","close":16.5039},{"date":"2025-11-06","close":16.5584},{"date":"2025-11-07","close":16.4915},{"date":"2025-11-10","close":16.5393},{"date":"2025-11-11","close":16.5297},{"date":"2025-11-12","close":16.4355},{"date":"2025-11-13","close":16.224},{"date":"2025-11-14","close":16.27},{"date":"2025-11-17","close":16.0616},{"date":"2025-11-18","close":16.0425},{"date":"2025-11-19","close":16.0042},{"date":"2025-11-20","close":15.9947},{"date":"2025-11-21","close":16.0568},{"date":"2025-11-24","close":16.0998},{"date":"2025-11-25","close":16.1953},{"date":"2025-11-26","close":16.3482},{"date":"2025-11-28","close":16.2049},{"date":"2025-12-01","close":16.1189},{"date":"2025-12-02","close":16.0711},{"date":"2025-12-03","close":16.1858},{"date":"2025-12-04","close":16.0807},{"date":"2025-12-05","close":16.0425},{"date":"2025-12-08","close":16.1284},{"date":"2025-12-09","close":16.1476},{"date":"2025-12-10","close":16.2144},{"date":"2025-12-11","close":16.396},{"date":"2025-12-12","close":16.2909},{"date":"2025-12-15","close":16.2909},{"date":"2025-12-16","close":16.3195},{"date":"2025-12-17","close":16.2718},{"date":"2025-12-18","close":16.2718},{"date":"2025-12-19","close":16.2431},{"date":"2025-12-22","close":16.2049},{"date":"2025-12-23","close":16.2049},{"date":"2025-12-24","close":16.2144},{"date":"2025-12-26","close":16.1762},{"date":"2025-12-29","close":16.1953},{"date":"2025-12-30","close":16.3195},{"date":"2025-12-31","close":16.4055},{"date":"2026-01-02","close":16.5489},{"date":"2026-01-05","close":16.5584},{"date":"2026-01-06","close":16.5393},{"date":"2026-01-07","close":16.5489},{"date":"2026-01-08","close":16.4915},{"date":"2026-01-09","close":16.5017},{"date":"2026-01-12","close":16.5056},{"date":"2026-01-13","close":16.5775},{"date":"2026-01-14","close":16.5966},{"date":"2026-01-15","close":16.7283},{"date":"2026-01-16","close":16.6798},{"date":"2026-01-20","close":16.5441},{"date":"2026-01-21","close":16.641},{"date":"2026-01-22","close":16.738},{"date":"2026-01-23","close":16.7865},{"date":"2026-01-26","close":16.8641},{"date":"2026-01-27","close":16.8641},{"date":"2026-01-28","close":16.7865},{"date":"2026-01-29","close":16.7089},{"date":"2026-01-30","close":16.7574},{"date":"2026-02-02","close":16.7865},{"date":"2026-02-03","close":16.6701},{"date":"2026-02-04","close":16.641},{"date":"2026-02-05","close":16.5635},{"date":"2026-02-06","close":16.6022},{"date":"2026-02-09","close":16.5828},{"date":"2026-02-10","close":16.6604},{"date":"2026-02-11","close":16.6847},{"date":"2026-02-12","close":16.6895},{"date":"2026-02-13","close":16.7865},{"date":"2026-02-17","close":16.9126},{"date":"2026-02-18","close":16.8738},{"date":"2026-02-19","close":16.8932},{"date":"2026-02-20","close":16.8835},{"date":"2026-02-23","close":16.8738},{"date":"2026-02-24","close":16.8641},{"date":"2026-02-25","close":16.8835},{"date":"2026-02-26","close":16.8738},{"date":"2026-02-27","close":16.9126},{"date":"2026-03-02","close":16.8738},{"date":"2026-03-03","close":16.8253},{"date":"2026-03-04","close":16.8059},{"date":"2026-03-05","close":16.7671},{"date":"2026-03-06","close":16.6895},{"date":"2026-03-09","close":16.6992},{"date":"2026-03-10","close":16.7089},{"date":"2026-03-11","close":16.6798},{"date":"2026-03-13","close":16.3986},{"date":"2026-03-16","close":16.4471},{"date":"2026-03-17","close":16.4859},{"date":"2026-03-18","close":16.3986},{"date":"2026-03-19","close":16.418},{"date":"2026-03-20","close":16.098},{"date":"2026-03-23","close":16.1998},{"date":"2026-03-24","close":16.1562},{"date":"2026-03-25","close":16.2628},{"date":"2026-03-26","close":16.0883},{"date":"2026-03-27","close":15.9816},{"date":"2026-03-30","close":15.904},{"date":"2026-03-31","close":16.1368},{"date":"2026-04-01","close":16.2143},{"date":"2026-04-02","close":16.2822},{"date":"2026-04-06","close":16.2822},{"date":"2026-04-07","close":16.2531},{"date":"2026-04-08","close":16.3307},{"date":"2026-04-09","close":16.3695},{"date":"2026-04-10","close":16.3695},{"date":"2026-04-13","close":16.4858},{"date":"2026-04-14","close":16.641},{"date":"2026-04-15","close":16.6389},{"date":"2026-04-16","close":16.5601},{"date":"2026-04-17","close":16.5995},{"date":"2026-04-20","close":16.6586},{"date":"2026-04-21","close":16.5503},{"date":"2026-04-22","close":16.5601},{"date":"2026-04-23","close":16.5503},{"date":"2026-04-24","close":16.5798},{"date":"2026-04-27","close":16.5503},{"date":"2026-04-28","close":16.4715},{"date":"2026-04-29","close":16.4322},{"date":"2026-04-30","close":16.5306},{"date":"2026-05-01","close":16.5011},{"date":"2026-05-04","close":16.4027},{"date":"2026-05-05","close":16.4715},{"date":"2026-05-06","close":16.5208},{"date":"2026-05-07","close":16.538},{"date":"2026-05-08","close":16.5405},{"date":"2026-05-11","close":16.4912},{"date":"2026-05-12","close":16.4026},{"date":"2026-05-13","close":16.3928},{"date":"2026-05-14","close":16.3829},{"date":"2026-05-15","close":16.2845},{"date":"2026-05-18","close":16.2549},{"date":"2026-05-19","close":16.0876},{"date":"2026-05-20","close":16.1466},{"date":"2026-05-21","close":16.1466},{"date":"2026-05-22","close":16.1959},{"date":"2026-05-26","close":16.3435},{"date":"2026-05-27","close":16.3411},{"date":"2026-05-28","close":16.4715},{"date":"2026-05-29","close":16.3829},{"date":"2026-06-01","close":16.3534},{"date":"2026-06-02","close":16.3337},{"date":"2026-06-03","close":16.2943},{"date":"2026-06-04","close":16.2943},{"date":"2026-06-05","close":16.1811},{"date":"2026-06-08","close":16.1368},{"date":"2026-06-09","close":16.1368},{"date":"2026-06-10","close":16.1171},{"date":"2026-06-11","close":16.3042},{"date":"2026-06-12","close":16.3042},{"date":"2026-06-15","close":16.4814},{"date":"2026-06-16","close":16.5405},{"date":"2026-06-17","close":16.4912},{"date":"2026-06-18","close":16.5601},{"date":"2026-06-22","close":16.4518},{"date":"2026-06-23","close":16.3928},{"date":"2026-06-24","close":16.4715},{"date":"2026-06-25","close":16.442},{"date":"2026-06-26","close":16.4676},{"date":"2026-06-29","close":16.6488},{"date":"2026-06-30","close":16.5503},{"date":"2026-07-01","close":16.57},{"date":"2026-07-02","close":16.5306},{"date":"2026-07-06","close":16.5208},{"date":"2026-07-07","close":16.4666},{"date":"2026-07-08","close":16.4026},{"date":"2026-07-09","close":16.4322},{"date":"2026-07-10","close":16.4223},{"date":"2026-07-13","close":16.2746},{"date":"2026-07-14","close":16.3731},{"date":"2026-07-15","close":16.43},{"date":"2026-07-16","close":16.35},{"date":"2026-07-17","close":16.37},{"date":"2026-07-20","close":16.37},{"date":"2026-07-21","close":16.32},{"date":"2026-07-22","close":16.3},{"date":"2026-07-23","close":16.17},{"date":"2026-07-24","close":16.19},{"date":"2026-07-27","close":16.26},{"date":"2026-07-28","close":16.25},{"date":"2026-07-29","close":16.27},{"date":"2026-07-30","close":16.4},{"date":"2026-07-31","close":16.24},{"date":"2026-08-03","close":16.22},{"date":"2026-08-04","close":16.24},{"date":"2026-08-05","close":16.15},{"date":"2026-08-06","close":16.07},{"date":"2026-08-07","close":16.08},{"date":"2026-08-10","close":16.05},{"date":"2026-08-11","close":16.01},{"date":"2026-08-12","close":16.03},{"date":"2026-08-13","close":16.09},{"date":"2026-08-14","close":16.07},{"date":"2026-08-17","close":15.85},{"date":"2026-08-18","close":15.79},{"date":"2026-08-19","close":16.15},{"date":"2026-08-20","close":16.08},{"date":"2026-08-21","close":15.94},{"date":"2026-08-24","close":16.09},{"date":"2026-08-25","close":16.15},{"date":"2026-08-26","close":16.15},{"date":"2026-08-27","close":16.19},{"date":"2026-08-28","close":16.07},{"date":"2026-08-31","close":16.08},{"date":"2026-09-01","close":15.81},{"date":"2026-09-02","close":15.83},{"date":"2026-09-03","close":15.79},{"date":"2026-09-04","close":15.74},{"date":"2026-09-08","close":15.7},{"date":"2026-09-09","close":15.69},{"date":"2026-09-10","close":15.55},{"date":"2026-09-11","close":15.65},{"date":"2026-09-14","close":15.5},{"date":"2026-09-15","close":15.45},{"date":"2026-09-16","close":15.75},{"date":"2026-09-17","close":15.92},{"date":"2026-09-18","close":15.89},{"date":"2026-09-21","close":15.82},{"date":"2026-09-22","close":15.75},{"date":"2026-09-23","close":15.63},{"date":"2026-09-24","close":15.64},{"date":"2026-09-25","close":15.68},{"date":"2026-09-28","close":15.3066},{"date":"2026-09-29","close":15.2181},{"date":"2026-09-30","close":15.11},{"date":"2026-10-01","close":15.1001},{"date":"2026-10-02","close":15.051},{"date":"2026-10-05","close":14.9527},{"date":"2026-10-06","close":14.9822},{"date":"2026-10-07","close":14.874},{"date":"2026-10-08","close":14.8052},{"date":"2026-10-09","close":14.8052},{"date":"2026-10-12","close":14.8052},{"date":"2026-10-13","close":14.9699},{"date":"2026-10-14","close":14.7954},{"date":"2026-10-15","close":14.98},{"date":"2026-10-16","close":14.96},{"date":"2026-10-19","close":14.85},{"date":"2026-10-20","close":14.73},{"date":"2026-10-21","close":14.66}],"chart_data":[{"date":"2024-10-23","open":19.37,"high":19.41,"low":19.06,"close":19.12,"volume":57218,"rsi_14":25.59,"sma_20":19.83,"sma_60":19.42,"sma_120":18.88},{"date":"2024-10-24","open":19.24,"high":19.24,"low":19.0,"close":19.02,"volume":95466,"rsi_14":27.69,"sma_20":19.76,"sma_60":19.44,"sma_120":18.88},{"date":"2024-10-25","open":19.1,"high":19.2,"low":18.97,"close":19.0,"volume":45969,"rsi_14":30.86,"sma_20":19.68,"sma_60":19.44,"sma_120":18.89},{"date":"2024-10-28","open":19.01,"high":19.11,"low":18.89,"close":18.98,"volume":27972,"rsi_14":23.6,"sma_20":19.63,"sma_60":19.45,"sma_120":18.89},{"date":"2024-10-29","open":18.86,"high":18.94,"low":18.79,"close":18.91,"volume":45919,"rsi_14":20.73,"sma_20":19.57,"sma_60":19.46,"sma_120":18.9},{"date":"2024-10-30","open":19.0,"high":19.12,"low":18.83,"close":18.83,"volume":42590,"rsi_14":23.13,"sma_20":19.5,"sma_60":19.47,"sma_120":18.9},{"date":"2024-10-31","open":18.81,"high":18.91,"low":18.74,"close":18.84,"volume":103480,"rsi_14":15.04,"sma_20":19.44,"sma_60":19.47,"sma_120":18.91},{"date":"2024-11-01","open":18.94,"high":18.94,"low":18.61,"close":18.61,"volume":56625,"rsi_14":11.11,"sma_20":19.37,"sma_60":19.48,"sma_120":18.91},{"date":"2024-11-04","open":18.74,"high":18.95,"low":18.53,"close":18.9,"volume":89608,"rsi_14":26.44,"sma_20":19.33,"sma_60":19.48,"sma_120":18.92},{"date":"2024-11-05","open":18.98,"high":19.29,"low":18.91,"close":19.26,"volume":115852,"rsi_14":38.46,"sma_20":19.31,"sma_60":19.5,"sma_120":18.93},{"date":"2024-11-06","open":18.95,"high":19.0,"low":18.72,"close":18.74,"volume":67316,"rsi_14":30.77,"sma_20":19.25,"sma_60":19.5,"sma_120":18.93},{"date":"2024-11-07","open":18.78,"high":18.96,"low":18.72,"close":18.89,"volume":50599,"rsi_14":36.26,"sma_20":19.21,"sma_60":19.51,"sma_120":18.93},{"date":"2024-11-08","open":18.94,"high":19.16,"low":18.9,"close":19.04,"volume":82489,"rsi_14":44.53,"sma_20":19.18,"sma_60":19.52,"sma_120":18.94},{"date":"2024-11-11","open":19.07,"high":19.09,"low":18.75,"close":18.84,"volume":70513,"rsi_14":37.94,"sma_20":19.13,"sma_60":19.52,"sma_120":18.95},{"date":"2024-11-12","open":18.75,"high":18.84,"low":18.56,"close":18.56,"volume":69730,"rsi_14":38.71,"sma_20":19.07,"sma_60":19.51,"sma_120":18.95},{"date":"2024-11-13","open":18.7,"high":18.73,"low":18.36,"close":18.44,"volume":95073,"rsi_14":38.4,"sma_20":19.0,"sma_60":19.51,"sma_120":18.95},{"date":"2024-11-14","open":18.51,"high":18.6,"low":18.36,"close":18.52,"volume":74641,"rsi_14":40.63,"sma_20":18.94,"sma_60":19.5,"sma_120":18.96},{"date":"2024-11-15","open":18.43,"high":18.5,"low":18.35,"close":18.47,"volume":43559,"rsi_14":40.15,"sma_20":18.89,"sma_60":19.49,"sma_120":18.96},{"date":"2024-11-18","open":18.49,"high":18.59,"low":18.42,"close":18.46,"volume":91376,"rsi_14":41.18,"sma_20":18.84,"sma_60":19.48,"sma_120":18.96},{"date":"2024-11-19","open":18.45,"high":18.48,"low":18.24,"close":18.3,"volume":178648,"rsi_14":39.85,"sma_20":18.79,"sma_60":19.47,"sma_120":18.96},{"date":"2024-11-20","open":18.26,"high":18.29,"low":18.16,"close":18.28,"volume":96672,"rsi_14":39.31,"sma_20":18.74,"sma_60":19.45,"sma_120":18.96},{"date":"2024-11-21","open":18.3,"high":18.49,"low":18.2,"close":18.43,"volume":59650,"rsi_14":46.46,"sma_20":18.72,"sma_60":19.44,"sma_120":18.96},{"date":"2024-11-22","open":18.48,"high":18.55,"low":18.43,"close":18.46,"volume":67531,"rsi_14":40.35,"sma_20":18.69,"sma_60":19.43,"sma_120":18.97},{"date":"2024-11-25","open":18.66,"high":18.74,"low":18.5,"close":18.52,"volume":61098,"rsi_14":31.31,"sma_20":18.67,"sma_60":19.42,"sma_120":18.97},{"date":"2024-11-26","open":18.57,"high":18.57,"low":18.3,"close":18.34,"volume":65455,"rsi_14":37.8,"sma_20":18.64,"sma_60":19.4,"sma_120":18.97},{"date":"2024-11-27","open":18.36,"high":18.42,"low":18.28,"close":18.34,"volume":46386,"rsi_14":31.54,"sma_20":18.61,"sma_60":19.38,"sma_120":18.97},{"date":"2024-11-29","open":18.4,"high":18.52,"low":18.38,"close":18.43,"volume":28384,"rsi_14":28.67,"sma_20":18.59,"sma_60":19.36,"sma_120":18.97},{"date":"2024-12-02","open":18.48,"high":18.55,"low":18.36,"close":18.4,"volume":229491,"rsi_14":32.54,"sma_20":18.58,"sma_60":19.34,"sma_120":18.97},{"date":"2024-12-03","open":18.4,"high":18.43,"low":18.29,"close":18.32,"volume":84377,"rsi_14":38.68,"sma_20":18.55,"sma_60":19.32,"sma_120":18.97},{"date":"2024-12-04","open":18.32,"high":18.44,"low":18.27,"close":18.37,"volume":74173,"rsi_14":46.46,"sma_20":18.51,"sma_60":19.3,"sma_120":18.97},{"date":"2024-12-05","open":18.34,"high":18.47,"low":18.33,"close":18.37,"volume":36129,"rsi_14":41.76,"sma_20":18.49,"sma_60":19.28,"sma_120":18.97},{"date":"2024-12-06","open":18.41,"high":18.45,"low":18.35,"close":18.42,"volume":42694,"rsi_14":47.25,"sma_20":18.47,"sma_60":19.26,"sma_120":18.97},{"date":"2024-12-09","open":18.4,"high":18.45,"low":18.34,"close":18.43,"volume":61837,"rsi_14":48.1,"sma_20":18.44,"sma_60":19.24,"sma_120":18.97},{"date":"2024-12-10","open":18.35,"high":18.59,"low":18.35,"close":18.49,"volume":121450,"rsi_14":61.73,"sma_20":18.42,"sma_60":19.21,"sma_120":18.97},{"date":"2024-12-11","open":18.55,"high":18.6,"low":18.46,"close":18.46,"volume":120734,"rsi_14":60.98,"sma_20":18.41,"sma_60":19.19,"sma_120":18.97},{"date":"2024-12-12","open":18.4,"high":18.49,"low":18.3,"close":18.45,"volume":52393,"rsi_14":51.46,"sma_20":18.41,"sma_60":19.16,"sma_120":18.97},{"date":"2024-12-13","open":18.42,"high":18.43,"low":18.26,"close":18.31,"volume":66358,"rsi_14":40.51,"sma_20":18.4,"sma_60":19.13,"sma_120":18.97},{"date":"2024-12-16","open":18.36,"high":18.36,"low":18.21,"close":18.31,"volume":187350,"rsi_14":35.62,"sma_20":18.39,"sma_60":19.09,"sma_120":18.97},{"date":"2024-12-17","open":18.27,"high":18.4,"low":18.22,"close":18.38,"volume":383869,"rsi_14":53.23,"sma_20":18.39,"sma_60":19.06,"sma_120":18.97},{"date":"2024-12-18","open":18.41,"high":18.46,"low":18.18,"close":18.2,"volume":157205,"rsi_14":41.31,"sma_20":18.39,"sma_60":19.02,"sma_120":18.97},{"date":"2024-12-19","open":18.12,"high":18.14,"low":17.96,"close":18.08,"volume":113090,"rsi_14":28.92,"sma_20":18.38,"sma_60":18.98,"sma_120":18.97},{"date":"2024-12-20","open":18.12,"high":18.23,"low":18.08,"close":18.23,"volume":46402,"rsi_14":41.05,"sma_20":18.37,"sma_60":18.95,"sma_120":18.97},{"date":"2024-12-23","open":18.15,"high":18.2,"low":18.01,"close":18.09,"volume":138624,"rsi_14":38.61,"sma_20":18.35,"sma_60":18.91,"sma_120":18.96},{"date":"2024-12-24","open":18.09,"high":18.15,"low":17.97,"close":18.02,"volume":156349,"rsi_14":33.01,"sma_20":18.32,"sma_60":18.87,"sma_120":18.96},{"date":"2024-12-26","open":17.93,"high":18.06,"low":17.82,"close":17.9,"volume":284103,"rsi_14":29.58,"sma_20":18.3,"sma_60":18.83,"sma_120":18.95},{"date":"2024-12-27","open":17.84,"high":17.94,"low":17.82,"close":17.87,"volume":114219,"rsi_14":25.66,"sma_20":18.28,"sma_60":18.8,"sma_120":18.95},{"date":"2024-12-30","open":17.85,"high":18.1,"low":17.79,"close":18.08,"volume":117790,"rsi_14":36.84,"sma_20":18.26,"sma_60":18.76,"sma_120":18.94},{"date":"2024-12-31","open":18.01,"high":18.32,"low":17.96,"close":18.31,"volume":130481,"rsi_14":44.0,"sma_20":18.25,"sma_60":18.74,"sma_120":18.94},{"date":"2025-01-02","open":18.35,"high":18.54,"low":18.32,"close":18.54,"volume":38884,"rsi_14":52.35,"sma_20":18.27,"sma_60":18.72,"sma_120":18.94},{"date":"2025-01-03","open":18.53,"high":18.78,"low":18.53,"close":18.75,"volume":45219,"rsi_14":57.9,"sma_20":18.28,"sma_60":18.7,"sma_120":18.94},{"date":"2025-01-06","open":18.7,"high":18.78,"low":18.52,"close":18.6,"volume":65252,"rsi_14":57.59,"sma_20":18.3,"sma_60":18.68,"sma_120":18.94},{"date":"2025-01-07","open":18.56,"high":18.63,"low":18.16,"close":18.19,"volume":49256,"rsi_14":47.41,"sma_20":18.28,"sma_60":18.65,"sma_120":18.94},{"date":"2025-01-08","open":18.13,"high":18.28,"low":18.02,"close":18.07,"volume":69453,"rsi_14":43.46,"sma_20":18.27,"sma_60":18.63,"sma_120":18.94},{"date":"2025-01-10","open":17.88,"high":17.96,"low":17.58,"close":17.62,"volume":96701,"rsi_14":39.0,"sma_20":18.22,"sma_60":18.59,"sma_120":18.93},{"date":"2025-01-13","open":17.64,"high":17.7,"low":17.41,"close":17.45,"volume":70915,"rsi_14":38.29,"sma_20":18.17,"sma_60":18.55,"sma_120":18.92},{"date":"2025-01-14","open":17.51,"high":17.67,"low":17.51,"close":17.62,"volume":69474,"rsi_14":38.75,"sma_20":18.13,"sma_60":18.52,"sma_120":18.91},{"date":"2025-01-15","open":17.71,"high":17.99,"low":17.71,"close":17.99,"volume":85622,"rsi_14":48.3,"sma_20":18.12,"sma_60":18.49,"sma_120":18.91},{"date":"2025-01-16","open":17.95,"high":18.18,"low":17.86,"close":17.93,"volume":62084,"rsi_14":48.46,"sma_20":18.1,"sma_60":18.46,"sma_120":18.91},{"date":"2025-01-17","open":18.04,"high":18.08,"low":17.85,"close":17.95,"volume":65196,"rsi_14":50.87,"sma_20":18.07,"sma_60":18.44,"sma_120":18.91},{"date":"2025-01-21","open":18.19,"high":18.3,"low":18.08,"close":18.27,"volume":56513,"rsi_14":56.41,"sma_20":18.08,"sma_60":18.42,"sma_120":18.91},{"date":"2025-01-22","open":18.23,"high":18.24,"low":18.01,"close":18.12,"volume":137633,"rsi_14":50.65,"sma_20":18.08,"sma_60":18.4,"sma_120":18.91},{"date":"2025-01-23","open":18.03,"high":18.1,"low":17.94,"close":18.03,"volume":50529,"rsi_14":45.21,"sma_20":18.07,"sma_60":18.38,"sma_120":18.91},{"date":"2025-01-24","open":18.12,"high":18.2,"low":18.01,"close":18.17,"volume":25866,"rsi_14":43.46,"sma_20":18.07,"sma_60":18.37,"sma_120":18.91},{"date":"2025-01-27","open":18.12,"high":18.43,"low":18.12,"close":18.42,"volume":38577,"rsi_14":44.25,"sma_20":18.09,"sma_60":18.36,"sma_120":18.91},{"date":"2025-01-28","open":18.36,"high":18.36,"low":18.24,"close":18.32,"volume":22006,"rsi_14":45.04,"sma_20":18.12,"sma_60":18.35,"sma_120":18.91},{"date":"2025-01-29","open":18.34,"high":18.34,"low":18.02,"close":18.1,"volume":99108,"rsi_14":48.29,"sma_20":18.13,"sma_60":18.34,"sma_120":18.9},{"date":"2025-01-30","open":18.16,"high":18.25,"low":18.13,"close":18.13,"volume":29904,"rsi_14":51.18,"sma_20":18.13,"sma_60":18.33,"sma_120":18.9},{"date":"2025-01-31","open":18.21,"high":18.24,"low":17.97,"close":17.97,"volume":57266,"rsi_14":57.78,"sma_20":18.11,"sma_60":18.32,"sma_120":18.9},{"date":"2025-02-03","open":17.9,"high":17.97,"low":17.82,"close":17.85,"volume":55762,"rsi_14":59.09,"sma_20":18.08,"sma_60":18.3,"sma_120":18.89},{"date":"2025-02-04","open":17.82,"high":17.91,"low":17.78,"close":17.83,"volume":108477,"rsi_14":55.12,"sma_20":18.03,"sma_60":18.27,"sma_120":18.89},{"date":"2025-02-05","open":17.92,"high":18.05,"low":17.92,"close":18.0,"volume":62224,"rsi_14":50.27,"sma_20":18.0,"sma_60":18.26,"sma_120":18.88},{"date":"2025-02-06","open":18.02,"high":18.11,"low":17.91,"close":17.92,"volume":52961,"rsi_14":49.73,"sma_20":17.99,"sma_60":18.25,"sma_120":18.88},{"date":"2025-02-07","open":17.89,"high":17.99,"low":17.78,"close":17.83,"volume":74522,"rsi_14":46.91,"sma_20":17.98,"sma_60":18.23,"sma_120":18.87},{"date":"2025-02-10","open":17.9,"high":17.99,"low":17.87,"close":17.94,"volume":38947,"rsi_14":40.46,"sma_20":17.99,"sma_60":18.21,"sma_120":18.86},{"date":"2025-02-11","open":17.9,"high":17.95,"low":17.9,"close":17.94,"volume":21926,"rsi_14":44.3,"sma_20":18.02,"sma_60":18.2,"sma_120":18.86},{"date":"2025-02-12","open":17.79,"high":17.83,"low":17.59,"close":17.83,"volume":74534,"rsi_14":43.75,"sma_20":18.03,"sma_60":18.19,"sma_120":18.85},{"date":"2025-02-13","open":17.95,"high":18.06,"low":17.95,"close":17.97,"volume":44300,"rsi_14":43.75,"sma_20":18.03,"sma_60":18.18,"sma_120":18.84},{"date":"2025-02-14","open":18.05,"high":18.15,"low":18.03,"close":18.1,"volume":30211,"rsi_14":39.19,"sma_20":18.03,"sma_60":18.18,"sma_120":18.83},{"date":"2025-02-18","open":18.11,"high":18.15,"low":18.0,"close":18.0,"volume":39224,"rsi_14":39.19,"sma_20":18.04,"sma_60":18.17,"sma_120":18.82},{"date":"2025-02-19","open":18.0,"high":18.07,"low":17.93,"close":18.03,"volume":30349,"rsi_14":47.28,"sma_20":18.02,"sma_60":18.16,"sma_120":18.82},{"date":"2025-02-20","open":18.05,"high":18.05,"low":17.94,"close":17.99,"volume":29085,"rsi_14":44.61,"sma_20":18.02,"sma_60":18.16,"sma_120":18.81},{"date":"2025-02-21","open":18.01,"high":18.1,"low":18.01,"close":18.02,"volume":16458,"rsi_14":52.14,"sma_20":18.02,"sma_60":18.15,"sma_120":18.8},{"date":"2025-02-24","open":18.02,"high":18.15,"low":18.02,"close":18.11,"volume":44075,"rsi_14":61.41,"sma_20":18.01,"sma_60":18.15,"sma_120":18.79},{"date":"2025-02-25","open":18.21,"high":18.3,"low":18.16,"close":18.29,"volume":31248,"rsi_14":67.7,"sma_20":18.01,"sma_60":18.14,"sma_120":18.78},{"date":"2025-02-26","open":18.31,"high":18.37,"low":18.23,"close":18.35,"volume":47502,"rsi_14":64.71,"sma_20":18.01,"sma_60":18.14,"sma_120":18.77},{"date":"2025-02-27","open":18.36,"high":18.47,"low":18.33,"close":18.44,"volume":78645,"rsi_14":71.67,"sma_20":18.03,"sma_60":18.14,"sma_120":18.76},{"date":"2025-02-28","open":18.44,"high":18.47,"low":18.33,"close":18.35,"volume":64605,"rsi_14":71.67,"sma_20":18.04,"sma_60":18.14,"sma_120":18.75},{"date":"2025-03-03","open":18.4,"high":18.44,"low":18.29,"close":18.35,"volume":27322,"rsi_14":68.81,"sma_20":18.06,"sma_60":18.14,"sma_120":18.74},{"date":"2025-03-04","open":18.36,"high":18.36,"low":18.12,"close":18.18,"volume":48146,"rsi_14":59.53,"sma_20":18.07,"sma_60":18.14,"sma_120":18.73},{"date":"2025-03-05","open":18.23,"high":18.23,"low":17.93,"close":17.95,"volume":79606,"rsi_14":54.35,"sma_20":18.08,"sma_60":18.13,"sma_120":18.72},{"date":"2025-03-06","open":17.9,"high":18.0,"low":17.85,"close":17.97,"volume":39404,"rsi_14":50.0,"sma_20":18.08,"sma_60":18.13,"sma_120":18.7},{"date":"2025-03-07","open":18.01,"high":18.05,"low":17.77,"close":17.79,"volume":55670,"rsi_14":38.17,"sma_20":18.07,"sma_60":18.11,"sma_120":18.69},{"date":"2025-03-10","open":17.79,"high":17.84,"low":17.62,"close":17.62,"volume":32532,"rsi_14":36.23,"sma_20":18.06,"sma_60":18.1,"sma_120":18.67},{"date":"2025-03-11","open":17.65,"high":17.68,"low":17.41,"close":17.51,"volume":207543,"rsi_14":32.19,"sma_20":18.04,"sma_60":18.08,"sma_120":18.65},{"date":"2025-03-12","open":17.57,"high":17.64,"low":17.45,"close":17.6,"volume":29192,"rsi_14":37.09,"sma_20":18.02,"sma_60":18.07,"sma_120":18.63},{"date":"2025-03-13","open":17.57,"high":17.69,"low":17.52,"close":17.69,"volume":59727,"rsi_14":39.49,"sma_20":18.02,"sma_60":18.06,"sma_120":18.61},{"date":"2025-03-14","open":17.65,"high":17.9,"low":17.6,"close":17.87,"volume":97311,"rsi_14":42.77,"sma_20":18.01,"sma_60":18.05,"sma_120":18.59},{"date":"2025-03-17","open":17.9,"high":18.07,"low":17.9,"close":18.05,"volume":54465,"rsi_14":42.77,"sma_20":18.01,"sma_60":18.05,"sma_120":18.57},{"date":"2025-03-18","open":17.98,"high":18.07,"low":17.91,"close":18.0,"volume":161298,"rsi_14":39.39,"sma_20":18.01,"sma_60":18.04,"sma_120":18.55},{"date":"2025-03-19","open":18.01,"high":18.16,"low":18.01,"close":18.12,"volume":79720,"rsi_14":40.48,"sma_20":18.01,"sma_60":18.04,"sma_120":18.53},{"date":"2025-03-20","open":18.09,"high":18.14,"low":17.99,"close":18.01,"volume":40969,"rsi_14":40.0,"sma_20":18.01,"sma_60":18.04,"sma_120":18.51},{"date":"2025-03-21","open":17.93,"high":18.05,"low":17.93,"close":17.99,"volume":22025,"rsi_14":39.53,"sma_20":18.01,"sma_60":18.03,"sma_120":18.49},{"date":"2025-03-24","open":17.93,"high":18.08,"low":17.92,"close":17.92,"volume":111043,"rsi_14":41.98,"sma_20":18.0,"sma_60":18.03,"sma_120":18.47},{"date":"2025-03-25","open":17.99,"high":18.01,"low":17.92,"close":17.96,"volume":55840,"rsi_14":50.35,"sma_20":17.99,"sma_60":18.03,"sma_120":18.45},{"date":"2025-03-26","open":17.93,"high":17.96,"low":17.69,"close":17.69,"volume":62219,"rsi_14":41.67,"sma_20":17.95,"sma_60":18.03,"sma_120":18.43},{"date":"2025-03-27","open":17.68,"high":17.73,"low":17.55,"close":17.7,"volume":84492,"rsi_14":47.02,"sma_20":17.92,"sma_60":18.02,"sma_120":18.41},{"date":"2025-03-28","open":17.78,"high":17.78,"low":17.58,"close":17.59,"volume":40430,"rsi_14":48.97,"sma_20":17.88,"sma_60":18.02,"sma_120":18.39},{"date":"2025-03-31","open":17.55,"high":17.6,"low":17.4,"close":17.4,"volume":117917,"rsi_14":46.41,"sma_20":17.83,"sma_60":18.0,"sma_120":18.37},{"date":"2025-04-01","open":17.5,"high":17.5,"low":17.4,"close":17.43,"volume":35213,"rsi_14":44.22,"sma_20":17.79,"sma_60":17.98,"sma_120":18.35},{"date":"2025-04-02","open":17.38,"high":17.52,"low":17.38,"close":17.52,"volume":36601,"rsi_14":44.22,"sma_20":17.77,"sma_60":17.96,"sma_120":18.33},{"date":"2025-04-03","open":17.28,"high":17.37,"low":17.22,"close":17.34,"volume":51489,"rsi_14":31.97,"sma_20":17.74,"sma_60":17.94,"sma_120":18.31},{"date":"2025-04-04","open":17.25,"high":17.38,"low":17.02,"close":17.2,"volume":103111,"rsi_14":20.28,"sma_20":17.71,"sma_60":17.92,"sma_120":18.29},{"date":"2025-04-07","open":16.9,"high":17.37,"low":16.26,"close":17.05,"volume":117255,"rsi_14":18.95,"sma_20":17.68,"sma_60":17.91,"sma_120":18.27},{"date":"2025-04-08","open":17.16,"high":17.23,"low":16.86,"close":16.92,"volume":112078,"rsi_14":11.04,"sma_20":17.65,"sma_60":17.89,"sma_120":18.24},{"date":"2025-04-09","open":16.69,"high":17.25,"low":16.67,"close":17.22,"volume":113525,"rsi_14":27.17,"sma_20":17.63,"sma_60":17.89,"sma_120":18.22},{"date":"2025-04-10","open":17.02,"high":17.12,"low":16.75,"close":16.78,"volume":89513,"rsi_14":21.86,"sma_20":17.59,"sma_60":17.88,"sma_120":18.2},{"date":"2025-04-11","open":16.73,"high":16.76,"low":16.43,"close":16.52,"volume":146044,"rsi_14":20.09,"sma_20":17.52,"sma_60":17.85,"sma_120":18.17},{"date":"2025-04-14","open":16.61,"high":16.72,"low":16.55,"close":16.67,"volume":97832,"rsi_14":23.67,"sma_20":17.45,"sma_60":17.83,"sma_120":18.15},{"date":"2025-04-15","open":16.42,"high":16.56,"low":16.42,"close":16.49,"volume":110321,"rsi_14":24.58,"sma_20":17.38,"sma_60":17.81,"sma_120":18.12},{"date":"2025-04-16","open":16.39,"high":16.58,"low":16.39,"close":16.55,"volume":50567,"rsi_14":26.14,"sma_20":17.3,"sma_60":17.78,"sma_120":18.1},{"date":"2025-04-17","open":16.56,"high":16.67,"low":16.54,"close":16.56,"volume":115052,"rsi_14":27.71,"sma_20":17.23,"sma_60":17.75,"sma_120":18.08},{"date":"2025-04-21","open":16.52,"high":16.54,"low":16.42,"close":16.49,"volume":22148,"rsi_14":29.22,"sma_20":17.15,"sma_60":17.73,"sma_120":18.06},{"date":"2025-04-22","open":16.54,"high":16.69,"low":16.54,"close":16.65,"volume":99976,"rsi_14":33.19,"sma_20":17.09,"sma_60":17.7,"sma_120":18.04},{"date":"2025-04-23","open":16.86,"high":16.91,"low":16.76,"close":16.86,"volume":61986,"rsi_14":36.48,"sma_20":17.03,"sma_60":17.68,"sma_120":18.02},{"date":"2025-04-24","open":16.89,"high":16.95,"low":16.82,"close":16.93,"volume":29891,"rsi_14":41.13,"sma_20":16.99,"sma_60":17.65,"sma_120":18.0},{"date":"2025-04-25","open":16.93,"high":16.97,"low":16.81,"close":16.89,"volume":27675,"rsi_14":43.03,"sma_20":16.95,"sma_60":17.63,"sma_120":17.99},{"date":"2025-04-28","open":16.9,"high":16.92,"low":16.82,"close":16.91,"volume":49337,"rsi_14":46.66,"sma_20":16.92,"sma_60":17.61,"sma_120":17.97},{"date":"2025-04-29","open":16.9,"high":16.98,"low":16.77,"close":16.79,"volume":88350,"rsi_14":46.88,"sma_20":16.89,"sma_60":17.59,"sma_120":17.95},{"date":"2025-04-30","open":16.73,"high":16.78,"low":16.65,"close":16.67,"volume":58029,"rsi_14":35.56,"sma_20":16.85,"sma_60":17.57,"sma_120":17.94},{"date":"2025-05-01","open":16.74,"high":16.74,"low":16.52,"close":16.58,"volume":51052,"rsi_14":43.57,"sma_20":16.8,"sma_60":17.55,"sma_120":17.91},{"date":"2025-05-02","open":16.58,"high":16.74,"low":16.58,"close":16.62,"volume":47483,"rsi_14":53.75,"sma_20":16.77,"sma_60":17.53,"sma_120":17.9},{"date":"2025-05-05","open":16.63,"high":16.64,"low":16.47,"close":16.49,"volume":64961,"rsi_14":43.15,"sma_20":16.73,"sma_60":17.5,"sma_120":17.88},{"date":"2025-05-06","open":16.47,"high":16.61,"low":16.47,"close":16.58,"volume":50374,"rsi_14":53.67,"sma_20":16.71,"sma_60":17.48,"sma_120":17.85},{"date":"2025-05-07","open":16.65,"high":16.71,"low":16.58,"close":16.65,"volume":57454,"rsi_14":54.05,"sma_20":16.69,"sma_60":17.46,"sma_120":17.84},{"date":"2025-05-08","open":16.71,"high":16.75,"low":16.6,"close":16.6,"volume":84327,"rsi_14":51.57,"sma_20":16.66,"sma_60":17.44,"sma_120":17.82},{"date":"2025-05-09","open":16.64,"high":16.65,"low":16.57,"close":16.59,"volume":35285,"rsi_14":54.12,"sma_20":16.65,"sma_60":17.42,"sma_120":17.8},{"date":"2025-05-12","open":16.71,"high":16.73,"low":16.5,"close":16.54,"volume":52115,"rsi_14":45.02,"sma_20":16.66,"sma_60":17.4,"sma_120":17.79},{"date":"2025-05-13","open":16.59,"high":16.59,"low":16.45,"close":16.49,"volume":96324,"rsi_14":30.41,"sma_20":16.65,"sma_60":17.37,"sma_120":17.77},{"date":"2025-05-14","open":16.46,"high":16.49,"low":16.29,"close":16.33,"volume":93356,"rsi_14":21.21,"sma_20":16.64,"sma_60":17.34,"sma_120":17.75},{"date":"2025-05-15","open":16.35,"high":16.52,"low":16.35,"close":16.42,"volume":55663,"rsi_14":28.44,"sma_20":16.63,"sma_60":17.31,"sma_120":17.74},{"date":"2025-05-16","open":16.48,"high":16.51,"low":16.35,"close":16.51,"volume":38026,"rsi_14":32.76,"sma_20":16.63,"sma_60":17.29,"sma_120":17.72},{"date":"2025-05-19","open":16.4,"high":16.6,"low":16.3,"close":16.57,"volume":52969,"rsi_14":40.01,"sma_20":16.63,"sma_60":17.27,"sma_120":17.71},{"date":"2025-05-20","open":16.53,"high":16.74,"low":16.52,"close":16.6,"volume":57272,"rsi_14":46.53,"sma_20":16.63,"sma_60":17.24,"sma_120":17.69},{"date":"2025-05-21","open":16.54,"high":16.54,"low":16.23,"close":16.29,"volume":100858,"rsi_14":38.19,"sma_20":16.6,"sma_60":17.21,"sma_120":17.67},{"date":"2025-05-22","open":16.3,"high":16.39,"low":16.27,"close":16.38,"volume":66338,"rsi_14":40.64,"sma_20":16.57,"sma_60":17.17,"sma_120":17.66},{"date":"2025-05-23","open":16.32,"high":16.4,"low":16.26,"close":16.35,"volume":46402,"rsi_14":44.08,"sma_20":16.55,"sma_60":17.14,"sma_120":17.64},{"date":"2025-05-27","open":16.43,"high":16.5,"low":16.36,"close":16.45,"volume":69376,"rsi_14":44.55,"sma_20":16.52,"sma_60":17.11,"sma_120":17.62},{"date":"2025-05-28","open":16.38,"high":16.47,"low":16.36,"close":16.36,"volume":67936,"rsi_14":38.03,"sma_20":16.5,"sma_60":17.07,"sma_120":17.61},{"date":"2025-05-29","open":16.4,"high":16.41,"low":16.3,"close":16.4,"volume":62274,"rsi_14":41.68,"sma_20":16.49,"sma_60":17.04,"sma_120":17.59},{"date":"2025-05-30","open":16.31,"high":16.52,"low":16.17,"close":16.25,"volume":580922,"rsi_14":37.33,"sma_20":16.47,"sma_60":17.02,"sma_120":17.57},{"date":"2025-06-02","open":16.3,"high":16.36,"low":16.18,"close":16.25,"volume":75318,"rsi_14":38.77,"sma_20":16.45,"sma_60":16.99,"sma_120":17.56},{"date":"2025-06-03","open":16.35,"high":16.42,"low":16.3,"close":16.42,"volume":109092,"rsi_14":47.52,"sma_20":16.45,"sma_60":16.96,"sma_120":17.54},{"date":"2025-06-04","open":16.49,"high":16.57,"low":16.46,"close":16.51,"volume":55106,"rsi_14":56.71,"sma_20":16.45,"sma_60":16.95,"sma_120":17.52},{"date":"2025-06-05","open":16.55,"high":16.58,"low":16.47,"close":16.5,"volume":270065,"rsi_14":53.17,"sma_20":16.44,"sma_60":16.93,"sma_120":17.51},{"date":"2025-06-06","open":16.51,"high":16.53,"low":16.42,"close":16.42,"volume":42754,"rsi_14":46.4,"sma_20":16.43,"sma_60":16.91,"sma_120":17.49},{"date":"2025-06-09","open":16.42,"high":16.51,"low":16.39,"close":16.4,"volume":77731,"rsi_14":42.98,"sma_20":16.42,"sma_60":16.89,"sma_120":17.47},{"date":"2025-06-10","open":16.45,"high":16.49,"low":16.42,"close":16.46,"volume":70194,"rsi_14":44.36,"sma_20":16.42,"sma_60":16.86,"sma_120":17.46},{"date":"2025-06-11","open":16.53,"high":16.63,"low":16.5,"close":16.54,"volume":205576,"rsi_14":62.41,"sma_20":16.42,"sma_60":16.84,"sma_120":17.44},{"date":"2025-06-12","open":16.57,"high":16.63,"low":16.46,"close":16.5,"volume":55637,"rsi_14":56.25,"sma_20":16.43,"sma_60":16.81,"sma_120":17.43},{"date":"2025-06-13","open":16.45,"high":16.48,"low":16.36,"close":16.44,"volume":65038,"rsi_14":54.55,"sma_20":16.43,"sma_60":16.79,"sma_120":17.41},{"date":"2025-06-16","open":16.42,"high":16.55,"low":16.33,"close":16.36,"volume":57186,"rsi_14":45.36,"sma_20":16.42,"sma_60":16.76,"sma_120":17.4},{"date":"2025-06-17","open":16.37,"high":16.43,"low":16.37,"close":16.38,"volume":127792,"rsi_14":51.11,"sma_20":16.41,"sma_60":16.73,"sma_120":17.38},{"date":"2025-06-18","open":16.38,"high":16.52,"low":16.38,"close":16.5,"volume":45053,"rsi_14":55.1,"sma_20":16.41,"sma_60":16.71,"sma_120":17.37},{"date":"2025-06-20","open":16.54,"high":16.62,"low":16.5,"close":16.58,"volume":35532,"rsi_14":68.13,"sma_20":16.42,"sma_60":16.69,"sma_120":17.36},{"date":"2025-06-23","open":16.64,"high":16.68,"low":16.57,"close":16.63,"volume":45250,"rsi_14":69.79,"sma_20":16.43,"sma_60":16.67,"sma_120":17.35},{"date":"2025-06-24","open":16.71,"high":16.8,"low":16.67,"close":16.78,"volume":29682,"rsi_14":69.15,"sma_20":16.46,"sma_60":16.65,"sma_120":17.34},{"date":"2025-06-25","open":16.85,"high":16.85,"low":16.72,"close":16.79,"volume":43660,"rsi_14":66.28,"sma_20":16.47,"sma_60":16.64,"sma_120":17.33},{"date":"2025-06-26","open":16.83,"high":16.91,"low":16.77,"close":16.89,"volume":102257,"rsi_14":70.53,"sma_20":16.5,"sma_60":16.63,"sma_120":17.32},{"date":"2025-06-27","open":16.86,"high":16.98,"low":16.83,"close":16.83,"volume":97184,"rsi_14":72.04,"sma_20":16.52,"sma_60":16.62,"sma_120":17.3},{"date":"2025-06-30","open":16.88,"high":17.04,"low":16.85,"close":16.98,"volume":84159,"rsi_14":77.36,"sma_20":16.56,"sma_60":16.61,"sma_120":17.29},{"date":"2025-07-01","open":17.0,"high":17.18,"low":16.99,"close":17.18,"volume":76560,"rsi_14":80.0,"sma_20":16.6,"sma_60":16.61,"sma_120":17.27},{"date":"2025-07-02","open":17.18,"high":17.24,"low":17.12,"close":17.22,"volume":118800,"rsi_14":79.31,"sma_20":16.64,"sma_60":16.61,"sma_120":17.27},{"date":"2025-07-03","open":17.2,"high":17.25,"low":17.15,"close":17.2,"volume":27676,"rsi_14":80.7,"sma_20":16.68,"sma_60":16.61,"sma_120":17.26},{"date":"2025-07-07","open":17.18,"high":17.21,"low":17.09,"close":17.14,"volume":63201,"rsi_14":80.7,"sma_20":16.71,"sma_60":16.62,"sma_120":17.26},{"date":"2025-07-08","open":17.14,"high":17.21,"low":17.1,"close":17.2,"volume":75679,"rsi_14":87.5,"sma_20":16.75,"sma_60":16.62,"sma_120":17.25},{"date":"2025-07-09","open":17.27,"high":17.32,"low":17.24,"close":17.26,"volume":50945,"rsi_14":87.9,"sma_20":16.79,"sma_60":16.62,"sma_120":17.25},{"date":"2025-07-10","open":17.26,"high":17.33,"low":17.26,"close":17.29,"volume":39050,"rsi_14":86.92,"sma_20":16.83,"sma_60":16.64,"sma_120":17.24},{"date":"2025-07-11","open":17.28,"high":17.29,"low":17.12,"close":17.12,"volume":43153,"rsi_14":73.28,"sma_20":16.86,"sma_60":16.64,"sma_120":17.24},{"date":"2025-07-14","open":17.18,"high":17.18,"low":16.99,"close":17.04,"volume":138144,"rsi_14":67.23,"sma_20":16.89,"sma_60":16.65,"sma_120":17.23},{"date":"2025-07-15","open":16.89,"high":16.9,"low":16.66,"close":16.69,"volume":70820,"rsi_14":46.76,"sma_20":16.9,"sma_60":16.65,"sma_120":17.22},{"date":"2025-07-16","open":16.77,"high":16.77,"low":16.58,"close":16.68,"volume":47869,"rsi_14":46.04,"sma_20":16.92,"sma_60":16.66,"sma_120":17.2},{"date":"2025-07-17","open":16.68,"high":16.91,"low":16.68,"close":16.87,"volume":191944,"rsi_14":49.32,"sma_20":16.94,"sma_60":16.66,"sma_120":17.19},{"date":"2025-07-18","open":16.91,"high":16.95,"low":16.78,"close":16.8,"volume":42201,"rsi_14":48.99,"sma_20":16.96,"sma_60":16.67,"sma_120":17.18},{"date":"2025-07-21","open":16.91,"high":16.95,"low":16.76,"close":16.85,"volume":47423,"rsi_14":45.32,"sma_20":16.97,"sma_60":16.67,"sma_120":17.17},{"date":"2025-07-22","open":16.81,"high":17.05,"low":16.69,"close":16.76,"volume":94830,"rsi_14":33.59,"sma_20":16.98,"sma_60":16.66,"sma_120":17.16},{"date":"2025-07-23","open":16.79,"high":16.79,"low":16.68,"close":16.69,"volume":46187,"rsi_14":29.77,"sma_20":16.97,"sma_60":16.66,"sma_120":17.15},{"date":"2025-07-24","open":16.65,"high":16.71,"low":16.65,"close":16.69,"volume":91442,"rsi_14":30.23,"sma_20":16.97,"sma_60":16.66,"sma_120":17.13},{"date":"2025-07-25","open":16.72,"high":16.77,"low":16.72,"close":16.73,"volume":83487,"rsi_14":33.86,"sma_20":16.96,"sma_60":16.65,"sma_120":17.12},{"date":"2025-07-28","open":16.72,"high":16.76,"low":16.65,"close":16.69,"volume":64869,"rsi_14":29.6,"sma_20":16.95,"sma_60":16.66,"sma_120":17.11},{"date":"2025-07-29","open":15.72,"high":15.82,"low":15.72,"close":15.81,"volume":185292,"rsi_14":31.94,"sma_20":16.94,"sma_60":16.66,"sma_120":17.11},{"date":"2025-07-30","open":15.81,"high":15.92,"low":15.75,"close":15.87,"volume":56555,"rsi_14":33.33,"sma_20":16.93,"sma_60":16.66,"sma_120":17.1},{"date":"2025-07-31","open":15.87,"high":15.95,"low":15.83,"close":15.86,"volume":62338,"rsi_14":37.93,"sma_20":16.91,"sma_60":16.67,"sma_120":17.09},{"date":"2025-08-01","open":15.86,"high":15.94,"low":15.82,"close":15.91,"volume":47606,"rsi_14":43.61,"sma_20":16.89,"sma_60":16.67,"sma_120":17.08},{"date":"2025-08-04","open":15.96,"high":16.07,"low":15.91,"close":16.04,"volume":47792,"rsi_14":68.67,"sma_20":16.89,"sma_60":16.68,"sma_120":17.07},{"date":"2025-08-05","open":16.04,"high":16.04,"low":15.96,"close":16.01,"volume":61732,"rsi_14":66.82,"sma_20":16.88,"sma_60":16.69,"sma_120":17.06},{"date":"2025-08-06","open":16.04,"high":16.06,"low":15.89,"close":15.95,"volume":65590,"rsi_14":54.26,"sma_20":16.86,"sma_60":16.69,"sma_120":17.06},{"date":"2025-08-07","open":15.97,"high":16.03,"low":15.92,"close":15.95,"volume":27464,"rsi_14":59.32,"sma_20":16.85,"sma_60":16.7,"sma_120":17.05},{"date":"2025-08-08","open":15.97,"high":16.04,"low":15.94,"close":15.96,"volume":41489,"rsi_14":57.03,"sma_20":16.84,"sma_60":16.71,"sma_120":17.04},{"date":"2025-08-11","open":15.99,"high":16.01,"low":15.96,"close":15.99,"volume":21804,"rsi_14":67.19,"sma_20":16.83,"sma_60":16.72,"sma_120":17.03},{"date":"2025-08-12","open":15.97,"high":16.05,"low":15.97,"close":16.05,"volume":48088,"rsi_14":77.64,"sma_20":16.85,"sma_60":16.73,"sma_120":17.02},{"date":"2025-08-13","open":16.09,"high":16.17,"low":16.08,"close":16.15,"volume":82285,"rsi_14":80.62,"sma_20":16.88,"sma_60":16.74,"sma_120":17.01},{"date":"2025-08-14","open":16.09,"high":16.11,"low":16.02,"close":16.09,"volume":55020,"rsi_14":72.8,"sma_20":16.89,"sma_60":16.75,"sma_120":17.01},{"date":"2025-08-15","open":16.1,"high":16.11,"low":16.0,"close":16.0,"volume":46439,"rsi_14":68.05,"sma_20":16.9,"sma_60":16.75,"sma_120":17.0},{"date":"2025-08-18","open":16.03,"high":16.07,"low":15.98,"close":16.06,"volume":69189,"rsi_14":66.85,"sma_20":16.91,"sma_60":16.77,"sma_120":16.99},{"date":"2025-08-19","open":16.08,"high":16.2,"low":16.07,"close":16.17,"volume":89583,"rsi_14":68.8,"sma_20":16.93,"sma_60":16.78,"sma_120":16.98},{"date":"2025-08-20","open":16.17,"high":16.22,"low":16.12,"close":16.19,"volume":72825,"rsi_14":70.33,"sma_20":16.95,"sma_60":16.79,"sma_120":16.97},{"date":"2025-08-21","open":16.15,"high":16.19,"low":16.12,"close":16.14,"volume":54520,"rsi_14":64.31,"sma_20":16.97,"sma_60":16.81,"sma_120":16.96},{"date":"2025-08-22","open":16.21,"high":16.44,"low":16.21,"close":16.43,"volume":97708,"rsi_14":70.21,"sma_20":17.01,"sma_60":16.82,"sma_120":16.95},{"date":"2025-08-25","open":16.43,"high":16.44,"low":16.34,"close":16.35,"volume":43308,"rsi_14":66.67,"sma_20":17.04,"sma_60":16.84,"sma_120":16.94},{"date":"2025-08-26","open":16.35,"high":16.39,"low":16.24,"close":16.36,"volume":49469,"rsi_14":70.88,"sma_20":17.07,"sma_60":16.86,"sma_120":16.94},{"date":"2025-08-27","open":16.32,"high":16.37,"low":16.28,"close":16.34,"volume":41564,"rsi_14":69.53,"sma_20":17.1,"sma_60":16.88,"sma_120":16.93},{"date":"2025-08-28","open":16.37,"high":16.41,"low":16.27,"close":16.33,"volume":98251,"rsi_14":68.57,"sma_20":17.12,"sma_60":16.89,"sma_120":16.93},{"date":"2025-08-29","open":16.26,"high":16.34,"low":16.18,"close":16.18,"volume":158397,"rsi_14":58.26,"sma_20":17.14,"sma_60":16.9,"sma_120":16.92},{"date":"2025-09-02","open":16.17,"high":16.22,"low":16.12,"close":16.12,"volume":45245,"rsi_14":52.99,"sma_20":17.14,"sma_60":16.91,"sma_120":16.92},{"date":"2025-09-03","open":16.19,"high":16.26,"low":16.17,"close":16.19,"volume":117671,"rsi_14":51.75,"sma_20":17.15,"sma_60":16.93,"sma_120":16.92},{"date":"2025-09-04","open":16.27,"high":16.28,"low":16.21,"close":16.26,"volume":20274,"rsi_14":57.8,"sma_20":17.17,"sma_60":16.94,"sma_120":16.91},{"date":"2025-09-05","open":16.42,"high":16.52,"low":16.36,"close":16.52,"volume":62914,"rsi_14":70.67,"sma_20":17.2,"sma_60":16.96,"sma_120":16.91},{"date":"2025-09-08","open":16.59,"high":16.73,"low":16.53,"close":16.63,"volume":68312,"rsi_14":71.74,"sma_20":17.23,"sma_60":16.98,"sma_120":16.91},{"date":"2025-09-09","open":16.68,"high":16.73,"low":16.59,"close":16.72,"volume":54370,"rsi_14":71.53,"sma_20":17.27,"sma_60":17.0,"sma_120":16.91},{"date":"2025-09-10","open":16.81,"high":16.88,"low":16.76,"close":16.82,"volume":42407,"rsi_14":73.1,"sma_20":17.31,"sma_60":17.02,"sma_120":16.9},{"date":"2025-09-11","open":16.89,"high":17.0,"low":16.87,"close":17.0,"volume":64710,"rsi_14":78.62,"sma_20":17.36,"sma_60":17.05,"sma_120":16.9},{"date":"2025-09-12","open":17.0,"high":17.01,"low":16.9,"close":17.0,"volume":102147,"rsi_14":73.44,"sma_20":17.4,"sma_60":17.08,"sma_120":16.91},{"date":"2025-09-15","open":17.02,"high":17.13,"low":16.95,"close":17.01,"volume":49730,"rsi_14":79.34,"sma_20":17.46,"sma_60":17.1,"sma_120":16.91},{"date":"2025-09-16","open":17.01,"high":17.08,"low":16.98,"close":16.99,"volume":93884,"rsi_14":77.17,"sma_20":17.51,"sma_60":17.13,"sma_120":16.91},{"date":"2025-09-17","open":17.03,"high":17.11,"low":16.87,"close":16.95,"volume":84637,"rsi_14":76.0,"sma_20":17.55,"sma_60":17.15,"sma_120":16.91},{"date":"2025-09-18","open":16.9,"high":16.9,"low":16.79,"close":16.84,"volume":177333,"rsi_14":69.85,"sma_20":17.58,"sma_60":17.17,"sma_120":16.91},{"date":"2025-09-19","open":16.85,"high":16.89,"low":16.69,"close":16.8,"volume":71738,"rsi_14":76.61,"sma_20":17.62,"sma_60":17.19,"sma_120":16.91},{"date":"2025-09-22","open":16.76,"high":16.83,"low":16.69,"close":16.77,"volume":70406,"rsi_14":78.51,"sma_20":17.64,"sma_60":17.2,"sma_120":16.92},{"date":"2025-09-23","open":16.8,"high":16.8,"low":16.68,"close":16.79,"volume":67325,"rsi_14":77.59,"sma_20":17.66,"sma_60":17.22,"sma_120":16.92},{"date":"2025-09-24","open":16.8,"high":16.8,"low":16.71,"close":16.74,"volume":29491,"rsi_14":72.73,"sma_20":17.68,"sma_60":17.23,"sma_120":16.92},{"date":"2025-09-25","open":16.74,"high":16.77,"low":16.59,"close":16.64,"volume":53175,"rsi_14":56.7,"sma_20":17.7,"sma_60":17.24,"sma_120":16.92},{"date":"2025-09-26","open":16.62,"high":16.71,"low":16.61,"close":16.61,"volume":71056,"rsi_14":48.86,"sma_20":17.71,"sma_60":17.25,"sma_120":16.93},{"date":"2025-09-29","open":16.67,"high":16.72,"low":16.61,"close":16.62,"volume":114431,"rsi_14":43.05,"sma_20":17.74,"sma_60":17.26,"sma_120":16.93},{"date":"2025-09-30","open":16.62,"high":16.68,"low":16.49,"close":16.54,"volume":147578,"rsi_14":31.17,"sma_20":17.76,"sma_60":17.26,"sma_120":16.94},{"date":"2025-10-01","open":16.52,"high":16.83,"low":16.52,"close":16.82,"volume":94631,"rsi_14":39.08,"sma_20":17.79,"sma_60":17.27,"sma_120":16.94},{"date":"2025-10-02","open":16.83,"high":16.83,"low":16.65,"close":16.72,"volume":48976,"rsi_14":35.05,"sma_20":17.82,"sma_60":17.28,"sma_120":16.95},{"date":"2025-10-03","open":16.71,"high":16.78,"low":16.65,"close":16.68,"volume":42808,"rsi_14":32.0,"sma_20":17.82,"sma_60":17.29,"sma_120":16.96},{"date":"2025-10-06","open":16.61,"high":16.71,"low":16.61,"close":16.71,"volume":53936,"rsi_14":35.68,"sma_20":17.83,"sma_60":17.3,"sma_120":16.97},{"date":"2025-10-07","open":16.71,"high":16.76,"low":16.64,"close":16.69,"volume":44479,"rsi_14":36.0,"sma_20":17.83,"sma_60":17.31,"sma_120":16.98},{"date":"2025-10-08","open":16.69,"high":16.71,"low":16.63,"close":16.69,"volume":55272,"rsi_14":41.57,"sma_20":17.82,"sma_60":17.33,"sma_120":16.99},{"date":"2025-10-09","open":16.71,"high":16.71,"low":16.54,"close":16.58,"volume":45178,"rsi_14":38.14,"sma_20":17.8,"sma_60":17.34,"sma_120":17.0},{"date":"2025-10-10","open":16.63,"high":16.67,"low":16.44,"close":16.5,"volume":48481,"rsi_14":35.92,"sma_20":17.77,"sma_60":17.35,"sma_120":17.01},{"date":"2025-10-13","open":16.55,"high":16.62,"low":16.5,"close":16.61,"volume":41082,"rsi_14":41.59,"sma_20":17.75,"sma_60":17.37,"sma_120":17.02},{"date":"2025-10-14","open":16.57,"high":16.62,"low":16.52,"close":16.58,"volume":36986,"rsi_14":42.34,"sma_20":17.73,"sma_60":17.38,"sma_120":17.02},{"date":"2025-10-15","open":16.65,"high":16.74,"low":16.61,"close":16.72,"volume":130144,"rsi_14":42.34,"sma_20":17.7,"sma_60":17.39,"sma_120":17.03},{"date":"2025-10-16","open":16.74,"high":16.77,"low":16.63,"close":16.63,"volume":81561,"rsi_14":40.08,"sma_20":17.68,"sma_60":17.41,"sma_120":17.03},{"date":"2025-10-17","open":16.63,"high":16.69,"low":16.6,"close":16.65,"volume":51491,"rsi_14":40.72,"sma_20":17.66,"sma_60":17.42,"sma_120":17.04},{"date":"2025-10-20","open":16.72,"high":16.79,"low":16.68,"close":16.79,"volume":106481,"rsi_14":50.0,"sma_20":17.65,"sma_60":17.43,"sma_120":17.04},{"date":"2025-10-21","open":16.81,"high":16.89,"low":16.8,"close":16.8,"volume":42276,"rsi_14":35.49,"sma_20":17.64,"sma_60":17.45,"sma_120":17.05},{"date":"2025-10-22","open":16.81,"high":16.82,"low":16.71,"close":16.75,"volume":36386,"rsi_14":37.43,"sma_20":17.62,"sma_60":17.46,"sma_120":17.06},{"date":"2025-10-23","open":16.75,"high":16.8,"low":16.72,"close":16.77,"volume":37278,"rsi_14":40.96,"sma_20":17.62,"sma_60":17.47,"sma_120":17.07},{"date":"2025-10-24","open":16.83,"high":16.85,"low":16.75,"close":16.76,"volume":28807,"rsi_14":37.77,"sma_20":17.61,"sma_60":17.48,"sma_120":17.08},{"date":"2025-10-27","open":16.84,"high":16.84,"low":16.78,"close":16.81,"volume":25305,"rsi_14":42.67,"sma_20":17.61,"sma_60":17.49,"sma_120":17.08},{"date":"2025-10-28","open":16.81,"high":16.85,"low":16.76,"close":16.77,"volume":24201,"rsi_14":40.07,"sma_20":17.61,"sma_60":17.5,"sma_120":17.09},{"date":"2025-10-29","open":16.75,"high":16.78,"low":16.68,"close":16.74,"volume":44323,"rsi_14":44.49,"sma_20":17.59,"sma_60":17.51,"sma_120":17.1},{"date":"2025-10-30","open":16.73,"high":16.75,"low":16.54,"close":16.6,"volume":81348,"rsi_14":41.44,"sma_20":17.57,"sma_60":17.52,"sma_120":17.11},{"date":"2025-10-31","open":16.64,"high":16.65,"low":16.58,"close":16.59,"volume":113517,"rsi_14":31.73,"sma_20":17.55,"sma_60":17.53,"sma_120":17.11},{"date":"2025-11-03","open":16.63,"high":16.63,"low":16.51,"close":16.54,"volume":62315,"rsi_14":30.92,"sma_20":17.53,"sma_60":17.53,"sma_120":17.12},{"date":"2025-11-04","open":16.51,"high":16.54,"low":16.43,"close":16.49,"volume":29772,"rsi_14":33.48,"sma_20":17.51,"sma_60":17.54,"sma_120":17.13},{"date":"2025-11-05","open":16.49,"high":16.6,"low":16.47,"close":16.5,"volume":39228,"rsi_14":39.59,"sma_20":17.49,"sma_60":17.54,"sma_120":17.13},{"date":"2025-11-06","open":16.58,"high":16.61,"low":16.47,"close":16.56,"volume":49625,"rsi_14":42.66,"sma_20":17.47,"sma_60":17.54,"sma_120":17.14},{"date":"2025-11-07","open":16.47,"high":16.53,"low":16.42,"close":16.49,"volume":76462,"rsi_14":24.64,"sma_20":17.46,"sma_60":17.55,"sma_120":17.15},{"date":"2025-11-10","open":16.52,"high":16.56,"low":16.43,"close":16.54,"volume":94513,"rsi_14":29.27,"sma_20":17.44,"sma_60":17.55,"sma_120":17.15},{"date":"2025-11-11","open":16.57,"high":16.58,"low":16.48,"close":16.53,"volume":80480,"rsi_14":31.18,"sma_20":17.43,"sma_60":17.55,"sma_120":17.16},{"date":"2025-11-12","open":16.52,"high":16.61,"low":16.43,"close":16.44,"volume":59792,"rsi_14":24.73,"sma_20":17.41,"sma_60":17.56,"sma_120":17.17},{"date":"2025-11-13","open":16.44,"high":16.44,"low":16.21,"close":16.22,"volume":455117,"rsi_14":18.91,"sma_20":17.39,"sma_60":17.55,"sma_120":17.17},{"date":"2025-11-14","open":16.21,"high":16.31,"low":16.15,"close":16.27,"volume":73185,"rsi_14":18.68,"sma_20":17.37,"sma_60":17.55,"sma_120":17.18},{"date":"2025-11-17","open":16.23,"high":16.31,"low":16.04,"close":16.06,"volume":87871,"rsi_14":15.62,"sma_20":17.33,"sma_60":17.54,"sma_120":17.18},{"date":"2025-11-18","open":16.03,"high":16.09,"low":15.99,"close":16.04,"volume":71655,"rsi_14":15.77,"sma_20":17.29,"sma_60":17.53,"sma_120":17.18},{"date":"2025-11-19","open":16.01,"high":16.03,"low":15.97,"close":16.0,"volume":98501,"rsi_14":17.58,"sma_20":17.25,"sma_60":17.52,"sma_120":17.19},{"date":"2025-11-20","open":16.02,"high":16.1,"low":15.9,"close":15.99,"volume":99952,"rsi_14":17.58,"sma_20":17.21,"sma_60":17.51,"sma_120":17.19},{"date":"2025-11-21","open":15.98,"high":16.12,"low":15.93,"close":16.06,"volume":73294,"rsi_14":24.0,"sma_20":17.18,"sma_60":17.5,"sma_120":17.2},{"date":"2025-11-24","open":16.07,"high":16.19,"low":16.05,"close":16.1,"volume":61304,"rsi_14":28.78,"sma_20":17.14,"sma_60":17.49,"sma_120":17.2},{"date":"2025-11-25","open":16.2,"high":16.21,"low":16.07,"close":16.2,"volume":47524,"rsi_14":34.67,"sma_20":17.11,"sma_60":17.49,"sma_120":17.2},{"date":"2025-11-26","open":16.2,"high":16.35,"low":16.16,"close":16.35,"volume":39162,"rsi_14":40.49,"sma_20":17.09,"sma_60":17.49,"sma_120":17.21},{"date":"2025-11-28","open":16.33,"high":16.39,"low":16.2,"close":16.2,"volume":67161,"rsi_14":37.87,"sma_20":17.07,"sma_60":17.49,"sma_120":17.21},{"date":"2025-12-01","open":16.17,"high":16.27,"low":16.11,"close":16.12,"volume":66344,"rsi_14":32.76,"sma_20":17.04,"sma_60":17.47,"sma_120":17.22},{"date":"2025-12-02","open":16.2,"high":16.2,"low":16.03,"close":16.07,"volume":60774,"rsi_14":31.77,"sma_20":17.02,"sma_60":17.46,"sma_120":17.22},{"date":"2025-12-03","open":16.11,"high":16.2,"low":16.02,"close":16.19,"volume":67493,"rsi_14":40.23,"sma_20":17.0,"sma_60":17.45,"sma_120":17.22},{"date":"2025-12-04","open":16.1,"high":16.15,"low":16.0,"close":16.08,"volume":64519,"rsi_14":43.88,"sma_20":16.98,"sma_60":17.43,"sma_120":17.23},{"date":"2025-12-05","open":16.07,"high":16.14,"low":16.03,"close":16.04,"volume":90725,"rsi_14":40.23,"sma_20":16.95,"sma_60":17.41,"sma_120":17.23},{"date":"2025-12-08","open":16.1,"high":16.14,"low":16.02,"close":16.13,"volume":57964,"rsi_14":53.21,"sma_20":16.94,"sma_60":17.39,"sma_120":17.23},{"date":"2025-12-09","open":16.16,"high":16.23,"low":16.1,"close":16.15,"volume":91374,"rsi_14":55.05,"sma_20":16.92,"sma_60":17.37,"sma_120":17.24},{"date":"2025-12-10","open":16.2,"high":16.29,"low":16.08,"close":16.21,"volume":97582,"rsi_14":59.82,"sma_20":16.9,"sma_60":17.35,"sma_120":17.24},{"date":"2025-12-11","open":16.21,"high":16.4,"low":16.21,"close":16.4,"volume":91703,"rsi_14":66.15,"sma_20":16.9,"sma_60":17.34,"sma_120":17.24},{"date":"2025-12-12","open":16.32,"high":16.35,"low":16.27,"close":16.29,"volume":134967,"rsi_14":59.11,"sma_20":16.9,"sma_60":17.32,"sma_120":17.25},{"date":"2025-12-15","open":16.33,"high":16.37,"low":16.26,"close":16.29,"volume":130303,"rsi_14":57.69,"sma_20":16.9,"sma_60":17.31,"sma_120":17.25},{"date":"2025-12-16","open":16.3,"high":16.33,"low":16.25,"close":16.32,"volume":105104,"rsi_14":55.28,"sma_20":16.91,"sma_60":17.3,"sma_120":17.25},{"date":"2025-12-17","open":16.26,"high":16.31,"low":16.24,"close":16.27,"volume":129524,"rsi_14":46.43,"sma_20":16.93,"sma_60":17.29,"sma_120":17.25},{"date":"2025-12-18","open":16.34,"high":16.39,"low":16.21,"close":16.27,"volume":144816,"rsi_14":53.61,"sma_20":16.94,"sma_60":17.27,"sma_120":17.25},{"date":"2025-12-19","open":16.17,"high":16.25,"low":16.15,"close":16.24,"volume":101825,"rsi_14":57.14,"sma_20":16.95,"sma_60":17.26,"sma_120":17.25},{"date":"2025-12-22","open":16.27,"high":16.27,"low":16.17,"close":16.2,"volume":115664,"rsi_14":57.78,"sma_20":16.96,"sma_60":17.25,"sma_120":17.25},{"date":"2025-12-23","open":16.19,"high":16.26,"low":16.15,"close":16.2,"volume":90675,"rsi_14":51.28,"sma_20":16.97,"sma_60":17.24,"sma_120":17.25},{"date":"2025-12-24","open":16.17,"high":16.23,"low":16.17,"close":16.21,"volume":24598,"rsi_14":60.29,"sma_20":16.97,"sma_60":17.23,"sma_120":17.25},{"date":"2025-12-26","open":16.12,"high":16.2,"low":16.12,"close":16.18,"volume":135230,"rsi_14":60.29,"sma_20":16.96,"sma_60":17.21,"sma_120":17.24},{"date":"2025-12-29","open":16.2,"high":16.22,"low":16.17,"close":16.2,"volume":308881,"rsi_14":55.74,"sma_20":16.96,"sma_60":17.2,"sma_120":17.24},{"date":"2025-12-30","open":16.17,"high":16.36,"low":16.17,"close":16.32,"volume":333131,"rsi_14":62.5,"sma_20":16.97,"sma_60":17.19,"sma_120":17.24},{"date":"2025-12-31","open":16.32,"high":16.42,"low":16.28,"close":16.41,"volume":173020,"rsi_14":63.51,"sma_20":16.99,"sma_60":17.18,"sma_120":17.24},{"date":"2026-01-02","open":16.49,"high":16.57,"low":16.46,"close":16.55,"volume":84569,"rsi_14":61.43,"sma_20":17.01,"sma_60":17.17,"sma_120":17.24},{"date":"2026-01-05","open":16.57,"high":16.64,"low":16.49,"close":16.56,"volume":78331,"rsi_14":73.33,"sma_20":17.03,"sma_60":17.17,"sma_120":17.25},{"date":"2026-01-06","open":16.58,"high":16.58,"low":16.43,"close":16.54,"volume":62330,"rsi_14":70.97,"sma_20":17.06,"sma_60":17.16,"sma_120":17.25},{"date":"2026-01-07","open":16.6,"high":16.6,"low":16.51,"close":16.55,"volume":44264,"rsi_14":70.0,"sma_20":17.08,"sma_60":17.16,"sma_120":17.26},{"date":"2026-01-08","open":16.53,"high":16.56,"low":16.49,"close":16.49,"volume":31350,"rsi_14":68.85,"sma_20":17.1,"sma_60":17.15,"sma_120":17.26},{"date":"2026-01-09","open":16.5,"high":16.53,"low":16.44,"close":16.5,"volume":78803,"rsi_14":69.38,"sma_20":17.11,"sma_60":17.15,"sma_120":17.26},{"date":"2026-01-12","open":16.48,"high":16.52,"low":16.46,"close":16.51,"volume":69555,"rsi_14":73.1,"sma_20":17.12,"sma_60":17.14,"sma_120":17.27},{"date":"2026-01-13","open":16.52,"high":16.63,"low":16.49,"close":16.58,"volume":92435,"rsi_14":80.95,"sma_20":17.13,"sma_60":17.14,"sma_120":17.27},{"date":"2026-01-14","open":16.59,"high":16.63,"low":16.55,"close":16.6,"volume":108444,"rsi_14":81.54,"sma_20":17.15,"sma_60":17.14,"sma_120":17.28},{"date":"2026-01-15","open":16.69,"high":16.73,"low":16.63,"close":16.73,"volume":82961,"rsi_14":68.42,"sma_20":17.16,"sma_60":17.13,"sma_120":17.28},{"date":"2026-01-16","open":16.68,"high":16.78,"low":16.65,"close":16.68,"volume":252437,"rsi_14":67.53,"sma_20":17.17,"sma_60":17.13,"sma_120":17.29},{"date":"2026-01-20","open":16.65,"high":16.65,"low":16.53,"close":16.54,"volume":264596,"rsi_14":56.18,"sma_20":17.17,"sma_60":17.12,"sma_120":17.29},{"date":"2026-01-21","open":16.59,"high":16.69,"low":16.54,"close":16.64,"volume":40298,"rsi_14":54.65,"sma_20":17.17,"sma_60":17.11,"sma_120":17.29},{"date":"2026-01-22","open":16.71,"high":16.78,"low":16.68,"close":16.74,"volume":56875,"rsi_14":55.17,"sma_20":17.19,"sma_60":17.11,"sma_120":17.3},{"date":"2026-01-23","open":16.77,"high":16.82,"low":16.7,"close":16.79,"volume":36382,"rsi_14":49.35,"sma_20":17.21,"sma_60":17.1,"sma_120":17.3},{"date":"2026-01-26","open":16.83,"high":16.9,"low":16.79,"close":16.86,"volume":69843,"rsi_14":53.57,"sma_20":17.23,"sma_60":17.1,"sma_120":17.3},{"date":"2026-01-27","open":16.86,"high":16.9,"low":16.76,"close":16.86,"volume":89829,"rsi_14":54.88,"sma_20":17.25,"sma_60":17.1,"sma_120":17.31},{"date":"2026-01-28","open":16.82,"high":16.84,"low":16.75,"close":16.79,"volume":34970,"rsi_14":49.44,"sma_20":17.27,"sma_60":17.1,"sma_120":17.31},{"date":"2026-01-29","open":16.81,"high":16.81,"low":16.68,"close":16.71,"volume":37199,"rsi_14":48.35,"sma_20":17.28,"sma_60":17.1,"sma_120":17.31},{"date":"2026-01-30","open":16.73,"high":16.77,"low":16.68,"close":16.76,"volume":81546,"rsi_14":50.5,"sma_20":17.28,"sma_60":17.1,"sma_120":17.31},{"date":"2026-02-02","open":16.77,"high":16.82,"low":16.71,"close":16.79,"volume":44141,"rsi_14":51.81,"sma_20":17.28,"sma_60":17.1,"sma_120":17.32},{"date":"2026-02-03","open":16.79,"high":16.81,"low":16.61,"close":16.67,"volume":57091,"rsi_14":42.16,"sma_20":17.27,"sma_60":17.1,"sma_120":17.32},{"date":"2026-02-04","open":16.69,"high":16.69,"low":16.52,"close":16.64,"volume":115345,"rsi_14":39.81,"sma_20":17.27,"sma_60":17.09,"sma_120":17.32},{"date":"2026-02-05","open":16.58,"high":16.63,"low":16.5,"close":16.56,"volume":43458,"rsi_14":41.41,"sma_20":17.26,"sma_60":17.09,"sma_120":17.32},{"date":"2026-02-06","open":16.59,"high":16.65,"low":16.58,"close":16.6,"volume":86456,"rsi_14":45.92,"sma_20":17.25,"sma_60":17.09,"sma_120":17.32},{"date":"2026-02-09","open":16.62,"high":16.67,"low":16.57,"close":16.58,"volume":62682,"rsi_14":52.33,"sma_20":17.24,"sma_60":17.08,"sma_120":17.32},{"date":"2026-02-10","open":16.65,"high":16.68,"low":16.63,"close":16.66,"volume":44167,"rsi_14":51.19,"sma_20":17.24,"sma_60":17.08,"sma_120":17.32},{"date":"2026-02-11","open":16.68,"high":16.7,"low":16.62,"close":16.68,"volume":42831,"rsi_14":46.41,"sma_20":17.23,"sma_60":17.09,"sma_120":17.32},{"date":"2026-02-12","open":16.7,"high":16.75,"low":16.66,"close":16.69,"volume":266883,"rsi_14":43.06,"sma_20":17.22,"sma_60":17.09,"sma_120":17.32},{"date":"2026-02-13","open":16.74,"high":16.87,"low":16.69,"close":16.79,"volume":72221,"rsi_14":44.59,"sma_20":17.22,"sma_60":17.1,"sma_120":17.32},{"date":"2026-02-17","open":16.8,"high":16.93,"low":16.77,"close":16.91,"volume":68411,"rsi_14":52.87,"sma_20":17.23,"sma_60":17.11,"sma_120":17.32},{"date":"2026-02-18","open":16.86,"high":16.98,"low":16.86,"close":16.87,"volume":27678,"rsi_14":55.42,"sma_20":17.25,"sma_60":17.12,"sma_120":17.32},{"date":"2026-02-19","open":16.83,"high":16.93,"low":16.83,"close":16.89,"volume":20256,"rsi_14":62.34,"sma_20":17.26,"sma_60":17.13,"sma_120":17.32},{"date":"2026-02-20","open":16.84,"high":16.96,"low":16.84,"close":16.88,"volume":58660,"rsi_14":58.9,"sma_20":17.27,"sma_60":17.14,"sma_120":17.32},{"date":"2026-02-23","open":16.87,"high":16.92,"low":16.8,"close":16.87,"volume":44455,"rsi_14":56.34,"sma_20":17.28,"sma_60":17.15,"sma_120":17.32},{"date":"2026-02-24","open":16.85,"high":16.9,"low":16.84,"close":16.86,"volume":49056,"rsi_14":66.67,"sma_20":17.28,"sma_60":17.16,"sma_120":17.32},{"date":"2026-02-25","open":16.88,"high":16.9,"low":16.83,"close":16.88,"volume":22822,"rsi_14":71.19,"sma_20":17.28,"sma_60":17.16,"sma_120":17.33},{"date":"2026-02-26","open":16.87,"high":16.89,"low":16.84,"close":16.87,"volume":32196,"rsi_14":80.77,"sma_20":17.28,"sma_60":17.17,"sma_120":17.33},{"date":"2026-02-27","open":16.86,"high":16.92,"low":16.8,"close":16.91,"volume":95089,"rsi_14":80.77,"sma_20":17.29,"sma_60":17.18,"sma_120":17.33},{"date":"2026-03-02","open":16.85,"high":16.97,"low":16.81,"close":16.87,"volume":90580,"rsi_14":77.78,"sma_20":17.3,"sma_60":17.19,"sma_120":17.32},{"date":"2026-03-03","open":16.8,"high":16.83,"low":16.69,"close":16.83,"volume":48670,"rsi_14":66.67,"sma_20":17.3,"sma_60":17.2,"sma_120":17.32},{"date":"2026-03-04","open":16.85,"high":16.86,"low":16.8,"close":16.81,"volume":41045,"rsi_14":62.38,"sma_20":17.31,"sma_60":17.2,"sma_120":17.32},{"date":"2026-03-05","open":16.78,"high":16.82,"low":16.73,"close":16.77,"volume":58732,"rsi_14":57.41,"sma_20":17.31,"sma_60":17.21,"sma_120":17.31},{"date":"2026-03-06","open":16.68,"high":16.75,"low":16.63,"close":16.69,"volume":37967,"rsi_14":40.38,"sma_20":17.32,"sma_60":17.22,"sma_120":17.3},{"date":"2026-03-09","open":16.63,"high":16.76,"low":16.55,"close":16.7,"volume":93321,"rsi_14":22.5,"sma_20":17.33,"sma_60":17.22,"sma_120":17.3},{"date":"2026-03-10","open":16.65,"high":16.78,"low":16.65,"close":16.71,"volume":44980,"rsi_14":27.03,"sma_20":17.33,"sma_60":17.23,"sma_120":17.29},{"date":"2026-03-11","open":16.68,"high":16.72,"low":16.67,"close":16.68,"volume":37593,"rsi_14":21.05,"sma_20":17.33,"sma_60":17.23,"sma_120":17.28},{"date":"2026-03-13","open":16.66,"high":16.66,"low":16.4,"close":16.4,"volume":61181,"rsi_14":12.12,"sma_20":17.32,"sma_60":17.23,"sma_120":17.27},{"date":"2026-03-16","open":16.55,"high":16.55,"low":16.35,"close":16.45,"volume":78576,"rsi_14":18.57,"sma_20":17.31,"sma_60":17.22,"sma_120":17.27},{"date":"2026-03-17","open":16.44,"high":16.5,"low":16.41,"close":16.49,"volume":87046,"rsi_14":23.29,"sma_20":17.29,"sma_60":17.22,"sma_120":17.26},{"date":"2026-03-18","open":16.44,"high":16.49,"low":16.4,"close":16.4,"volume":16673,"rsi_14":18.75,"sma_20":17.26,"sma_60":17.22,"sma_120":17.25},{"date":"2026-03-19","open":16.34,"high":16.42,"low":16.26,"close":16.42,"volume":47430,"rsi_14":20.99,"sma_20":17.24,"sma_60":17.22,"sma_120":17.25},{"date":"2026-03-20","open":16.38,"high":16.38,"low":16.04,"close":16.1,"volume":60929,"rsi_14":11.82,"sma_20":17.2,"sma_60":17.21,"sma_120":17.24},{"date":"2026-03-23","open":16.16,"high":16.24,"low":16.11,"close":16.2,"volume":72700,"rsi_14":20.17,"sma_20":17.16,"sma_60":17.21,"sma_120":17.23},{"date":"2026-03-24","open":16.06,"high":16.26,"low":16.05,"close":16.16,"volume":31875,"rsi_14":20.26,"sma_20":17.13,"sma_60":17.2,"sma_120":17.22},{"date":"2026-03-25","open":16.31,"high":16.31,"low":16.21,"close":16.26,"volume":22503,"rsi_14":27.6,"sma_20":17.1,"sma_60":17.2,"sma_120":17.21},{"date":"2026-03-26","open":16.17,"high":16.26,"low":16.09,"close":16.09,"volume":26185,"rsi_14":24.82,"sma_20":17.06,"sma_60":17.19,"sma_120":17.2},{"date":"2026-03-27","open":16.09,"high":16.1,"low":15.96,"close":15.98,"volume":43749,"rsi_14":24.3,"sma_20":17.01,"sma_60":17.19,"sma_120":17.19},{"date":"2026-03-30","open":16.04,"high":16.07,"low":15.88,"close":15.9,"volume":55073,"rsi_14":22.48,"sma_20":16.96,"sma_60":17.18,"sma_120":17.18},{"date":"2026-03-31","open":16.0,"high":16.15,"low":15.87,"close":16.14,"volume":139516,"rsi_14":32.85,"sma_20":16.92,"sma_60":17.17,"sma_120":17.17},{"date":"2026-04-01","open":16.19,"high":16.3,"low":16.14,"close":16.21,"volume":58719,"rsi_14":36.44,"sma_20":16.89,"sma_60":17.16,"sma_120":17.16},{"date":"2026-04-02","open":16.14,"high":16.3,"low":16.1,"close":16.28,"volume":30720,"rsi_14":46.13,"sma_20":16.86,"sma_60":17.15,"sma_120":17.16},{"date":"2026-04-06","open":16.26,"high":16.31,"low":16.24,"close":16.28,"volume":31382,"rsi_14":44.33,"sma_20":16.84,"sma_60":17.14,"sma_120":17.15},{"date":"2026-04-07","open":16.27,"high":16.27,"low":16.16,"close":16.25,"volume":39530,"rsi_14":41.95,"sma_20":16.81,"sma_60":17.13,"sma_120":17.14},{"date":"2026-04-08","open":16.38,"high":16.48,"low":16.29,"close":16.33,"volume":27785,"rsi_14":47.64,"sma_20":16.79,"sma_60":17.12,"sma_120":17.14},{"date":"2026-04-09","open":16.34,"high":16.42,"low":16.33,"close":16.37,"volume":29099,"rsi_14":48.33,"sma_20":16.78,"sma_60":17.12,"sma_120":17.13},{"date":"2026-04-10","open":16.39,"high":16.45,"low":16.33,"close":16.37,"volume":55105,"rsi_14":61.97,"sma_20":16.76,"sma_60":17.11,"sma_120":17.13},{"date":"2026-04-13","open":16.38,"high":16.49,"low":16.37,"close":16.49,"volume":35642,"rsi_14":62.44,"sma_20":16.77,"sma_60":17.1,"sma_120":17.12},{"date":"2026-04-14","open":16.52,"high":16.65,"low":16.51,"close":16.64,"volume":62379,"rsi_14":69.23,"sma_20":16.78,"sma_60":17.1,"sma_120":17.12},{"date":"2026-04-15","open":16.64,"high":16.67,"low":16.57,"close":16.64,"volume":72977,"rsi_14":54.48,"sma_20":16.77,"sma_60":17.09,"sma_120":17.11},{"date":"2026-04-16","open":16.68,"high":16.68,"low":16.56,"close":16.56,"volume":49092,"rsi_14":58.52,"sma_20":16.77,"sma_60":17.09,"sma_120":17.11},{"date":"2026-04-17","open":16.7,"high":16.7,"low":16.6,"close":16.6,"volume":34728,"rsi_14":64.84,"sma_20":16.76,"sma_60":17.08,"sma_120":17.1},{"date":"2026-04-20","open":16.62,"high":16.66,"low":16.56,"close":16.66,"volume":45897,"rsi_14":70.63,"sma_20":16.78,"sma_60":17.08,"sma_120":17.1},{"date":"2026-04-21","open":16.62,"high":16.64,"low":16.55,"close":16.55,"volume":25845,"rsi_14":57.52,"sma_20":16.78,"sma_60":17.07,"sma_120":17.09},{"date":"2026-04-22","open":16.57,"high":16.61,"low":16.55,"close":16.56,"volume":40579,"rsi_14":54.72,"sma_20":16.79,"sma_60":17.07,"sma_120":17.08},{"date":"2026-04-23","open":16.58,"high":16.69,"low":16.51,"close":16.55,"volume":40729,"rsi_14":51.0,"sma_20":16.79,"sma_60":17.06,"sma_120":17.08},{"date":"2026-04-24","open":16.62,"high":16.64,"low":16.55,"close":16.58,"volume":20300,"rsi_14":52.43,"sma_20":16.81,"sma_60":17.05,"sma_120":17.07},{"date":"2026-04-27","open":16.62,"high":16.62,"low":16.53,"close":16.55,"volume":45211,"rsi_14":52.43,"sma_20":16.82,"sma_60":17.04,"sma_120":17.07},{"date":"2026-04-28","open":16.54,"high":16.55,"low":16.46,"close":16.47,"volume":35192,"rsi_14":44.66,"sma_20":16.84,"sma_60":17.03,"sma_120":17.06},{"date":"2026-04-29","open":16.44,"high":16.47,"low":16.37,"close":16.43,"volume":46133,"rsi_14":40.78,"sma_20":16.84,"sma_60":17.02,"sma_120":17.06},{"date":"2026-04-30","open":16.46,"high":16.57,"low":16.46,"close":16.53,"volume":56459,"rsi_14":46.02,"sma_20":16.84,"sma_60":17.01,"sma_120":17.05},{"date":"2026-05-01","open":16.53,"high":16.61,"low":16.48,"close":16.5,"volume":44457,"rsi_14":38.47,"sma_20":16.84,"sma_60":17.0,"sma_120":17.05},{"date":"2026-05-04","open":16.53,"high":16.53,"low":16.38,"close":16.4,"volume":102384,"rsi_14":24.49,"sma_20":16.84,"sma_60":17.0,"sma_120":17.04},{"date":"2026-05-05","open":16.47,"high":16.49,"low":16.43,"close":16.47,"volume":32442,"rsi_14":39.24,"sma_20":16.84,"sma_60":16.99,"sma_120":17.04},{"date":"2026-05-06","open":16.52,"high":16.54,"low":16.48,"close":16.52,"volume":66617,"rsi_14":47.37,"sma_20":16.83,"sma_60":16.98,"sma_120":17.04},{"date":"2026-05-07","open":16.52,"high":16.59,"low":16.5,"close":16.54,"volume":26866,"rsi_14":45.76,"sma_20":16.83,"sma_60":16.98,"sma_120":17.03},{"date":"2026-05-08","open":16.56,"high":16.57,"low":16.5,"close":16.54,"volume":44459,"rsi_14":41.17,"sma_20":16.82,"sma_60":16.97,"sma_120":17.03},{"date":"2026-05-11","open":16.5,"high":16.53,"low":16.49,"close":16.49,"volume":46094,"rsi_14":45.16,"sma_20":16.81,"sma_60":16.97,"sma_120":17.03},{"date":"2026-05-12","open":16.46,"high":16.49,"low":16.4,"close":16.4,"volume":62853,"rsi_14":38.57,"sma_20":16.79,"sma_60":16.96,"sma_120":17.02},{"date":"2026-05-13","open":16.43,"high":16.44,"low":16.38,"close":16.39,"volume":49978,"rsi_14":38.57,"sma_20":16.77,"sma_60":16.95,"sma_120":17.02},{"date":"2026-05-14","open":16.4,"high":16.45,"low":16.36,"close":16.38,"volume":33728,"rsi_14":35.29,"sma_20":16.77,"sma_60":16.93,"sma_120":17.02},{"date":"2026-05-15","open":16.31,"high":16.33,"low":16.25,"close":16.28,"volume":51153,"rsi_14":32.0,"sma_20":16.75,"sma_60":16.92,"sma_120":17.02},{"date":"2026-05-18","open":16.33,"high":16.33,"low":16.22,"close":16.25,"volume":39451,"rsi_14":34.28,"sma_20":16.73,"sma_60":16.9,"sma_120":17.02},{"date":"2026-05-19","open":16.22,"high":16.22,"low":16.08,"close":16.09,"volume":45311,"rsi_14":28.91,"sma_20":16.71,"sma_60":16.88,"sma_120":17.01},{"date":"2026-05-20","open":16.07,"high":16.2,"low":16.07,"close":16.15,"volume":66734,"rsi_14":25.31,"sma_20":16.68,"sma_60":16.87,"sma_120":17.01},{"date":"2026-05-21","open":16.15,"high":16.19,"low":16.0,"close":16.15,"volume":110383,"rsi_14":26.31,"sma_20":16.66,"sma_60":16.85,"sma_120":17.0},{"date":"2026-05-22","open":16.15,"high":16.24,"low":16.07,"close":16.2,"volume":98524,"rsi_14":35.2,"sma_20":16.64,"sma_60":16.84,"sma_120":17.0},{"date":"2026-05-26","open":16.25,"high":16.34,"low":16.2,"close":16.34,"volume":67501,"rsi_14":41.77,"sma_20":16.63,"sma_60":16.82,"sma_120":17.0},{"date":"2026-05-27","open":16.32,"high":16.38,"low":16.28,"close":16.34,"volume":40988,"rsi_14":37.71,"sma_20":16.63,"sma_60":16.81,"sma_120":16.99},{"date":"2026-05-28","open":16.4,"high":16.47,"low":16.36,"close":16.47,"volume":51051,"rsi_14":46.06,"sma_20":16.63,"sma_60":16.8,"sma_120":16.99},{"date":"2026-05-29","open":16.47,"high":16.47,"low":16.36,"close":16.38,"volume":56875,"rsi_14":41.53,"sma_20":16.62,"sma_60":16.78,"sma_120":16.99},{"date":"2026-06-01","open":16.39,"high":16.42,"low":16.34,"close":16.35,"volume":32227,"rsi_14":42.43,"sma_20":16.61,"sma_60":16.77,"sma_120":16.99},{"date":"2026-06-02","open":16.33,"high":16.36,"low":16.22,"close":16.33,"volume":105741,"rsi_14":45.91,"sma_20":16.61,"sma_60":16.76,"sma_120":16.99},{"date":"2026-06-03","open":16.25,"high":16.3,"low":16.18,"close":16.29,"volume":60610,"rsi_14":44.35,"sma_20":16.6,"sma_60":16.75,"sma_120":16.98},{"date":"2026-06-04","open":16.3,"high":16.38,"low":16.21,"close":16.29,"volume":56711,"rsi_14":44.86,"sma_20":16.59,"sma_60":16.74,"sma_120":16.98},{"date":"2026-06-05","open":16.24,"high":16.24,"low":16.1,"close":16.18,"volume":78201,"rsi_14":44.1,"sma_20":16.57,"sma_60":16.73,"sma_120":16.98},{"date":"2026-06-08","open":16.22,"high":16.22,"low":16.1,"close":16.14,"volume":38192,"rsi_14":43.37,"sma_20":16.55,"sma_60":16.71,"sma_120":16.97},{"date":"2026-06-09","open":16.11,"high":16.16,"low":16.01,"close":16.14,"volume":47614,"rsi_14":53.4,"sma_20":16.53,"sma_60":16.7,"sma_120":16.96},{"date":"2026-06-10","open":16.17,"high":16.18,"low":16.11,"close":16.12,"volume":39603,"rsi_14":47.84,"sma_20":16.52,"sma_60":16.69,"sma_120":16.96},{"date":"2026-06-11","open":16.2,"high":16.3,"low":16.12,"close":16.3,"volume":85621,"rsi_14":59.04,"sma_20":16.51,"sma_60":16.69,"sma_120":16.95},{"date":"2026-06-12","open":16.28,"high":16.32,"low":16.24,"close":16.3,"volume":23245,"rsi_14":56.59,"sma_20":16.51,"sma_60":16.68,"sma_120":16.95},{"date":"2026-06-15","open":16.38,"high":16.49,"low":16.35,"close":16.48,"volume":55717,"rsi_14":58.09,"sma_20":16.52,"sma_60":16.68,"sma_120":16.95},{"date":"2026-06-16","open":16.43,"high":16.54,"low":16.4,"close":16.54,"volume":27381,"rsi_14":60.98,"sma_20":16.54,"sma_60":16.68,"sma_120":16.95},{"date":"2026-06-17","open":16.48,"high":16.54,"low":16.47,"close":16.49,"volume":51810,"rsi_14":51.19,"sma_20":16.56,"sma_60":16.68,"sma_120":16.95},{"date":"2026-06-18","open":16.54,"high":16.6,"low":16.51,"close":16.56,"volume":57924,"rsi_14":60.98,"sma_20":16.58,"sma_60":16.68,"sma_120":16.94},{"date":"2026-06-22","open":16.49,"high":16.52,"low":16.36,"close":16.45,"volume":40777,"rsi_14":55.56,"sma_20":16.59,"sma_60":16.68,"sma_120":16.94},{"date":"2026-06-23","open":16.39,"high":16.43,"low":16.35,"close":16.39,"volume":39800,"rsi_14":53.19,"sma_20":16.6,"sma_60":16.68,"sma_120":16.94},{"date":"2026-06-24","open":16.46,"high":16.51,"low":16.42,"close":16.47,"volume":51441,"rsi_14":59.18,"sma_20":16.61,"sma_60":16.69,"sma_120":16.94},{"date":"2026-06-25","open":16.5,"high":16.5,"low":16.39,"close":16.44,"volume":39778,"rsi_14":57.43,"sma_20":16.61,"sma_60":16.69,"sma_120":16.93},{"date":"2026-06-26","open":16.39,"high":16.47,"low":16.37,"close":16.47,"volume":20073,"rsi_14":65.8,"sma_20":16.61,"sma_60":16.69,"sma_120":16.93},{"date":"2026-06-29","open":16.48,"high":16.71,"low":16.48,"close":16.65,"volume":60191,"rsi_14":74.53,"sma_20":16.63,"sma_60":16.7,"sma_120":16.93},{"date":"2026-06-30","open":16.66,"high":16.66,"low":16.52,"close":16.55,"volume":152926,"rsi_14":68.1,"sma_20":16.64,"sma_60":16.7,"sma_120":16.92},{"date":"2026-07-01","open":16.53,"high":16.61,"low":16.53,"close":16.57,"volume":39087,"rsi_14":69.83,"sma_20":16.65,"sma_60":16.7,"sma_120":16.92},{"date":"2026-07-02","open":16.6,"high":16.6,"low":16.5,"close":16.53,"volume":47132,"rsi_14":61.39,"sma_20":16.66,"sma_60":16.7,"sma_120":16.91},{"date":"2026-07-06","open":16.53,"high":16.58,"low":16.48,"close":16.52,"volume":68400,"rsi_14":60.78,"sma_20":16.67,"sma_60":16.7,"sma_120":16.91},{"date":"2026-07-07","open":16.52,"high":16.53,"low":16.42,"close":16.47,"volume":36101,"rsi_14":49.16,"sma_20":16.69,"sma_60":16.7,"sma_120":16.91},{"date":"2026-07-08","open":16.52,"high":16.52,"low":16.35,"close":16.4,"volume":32704,"rsi_14":42.22,"sma_20":16.7,"sma_60":16.69,"sma_120":16.9},{"date":"2026-07-09","open":16.43,"high":16.44,"low":16.35,"close":16.43,"volume":16162,"rsi_14":46.59,"sma_20":16.72,"sma_60":16.69,"sma_120":16.9},{"date":"2026-07-10","open":16.38,"high":16.44,"low":16.19,"close":16.42,"volume":134715,"rsi_14":41.46,"sma_20":16.73,"sma_60":16.68,"sma_120":16.89},{"date":"2026-07-13","open":16.36,"high":16.39,"low":16.16,"close":16.27,"volume":79204,"rsi_14":39.53,"sma_20":16.73,"sma_60":16.67,"sma_120":16.88},{"date":"2026-07-14","open":16.28,"high":16.39,"low":16.28,"close":16.37,"volume":47255,"rsi_14":48.89,"sma_20":16.73,"sma_60":16.67,"sma_120":16.88},{"date":"2026-07-15","open":16.37,"high":16.43,"low":16.27,"close":16.43,"volume":54420,"rsi_14":35.29,"sma_20":16.72,"sma_60":16.66,"sma_120":16.87},{"date":"2026-07-16","open":16.37,"high":16.39,"low":16.31,"close":16.35,"volume":67853,"rsi_14":33.64,"sma_20":16.7,"sma_60":16.65,"sma_120":16.87},{"date":"2026-07-17","open":16.3,"high":16.37,"low":16.27,"close":16.37,"volume":69902,"rsi_14":33.27,"sma_20":16.68,"sma_60":16.65,"sma_120":16.86},{"date":"2026-07-20","open":16.39,"high":16.39,"low":16.32,"close":16.37,"volume":42389,"rsi_14":19.32,"sma_20":16.65,"sma_60":16.64,"sma_120":16.85},{"date":"2026-07-21","open":16.35,"high":16.39,"low":16.3,"close":16.32,"volume":41562,"rsi_14":20.48,"sma_20":16.63,"sma_60":16.63,"sma_120":16.84},{"date":"2026-07-22","open":16.27,"high":16.34,"low":16.24,"close":16.3,"volume":40821,"rsi_14":18.07,"sma_20":16.62,"sma_60":16.62,"sma_120":16.83},{"date":"2026-07-23","open":16.2,"high":16.27,"low":16.1,"close":16.17,"volume":79842,"rsi_14":16.3,"sma_20":16.59,"sma_60":16.61,"sma_120":16.82},{"date":"2026-07-24","open":16.23,"high":16.23,"low":16.18,"close":16.19,"volume":31216,"rsi_14":18.28,"sma_20":16.56,"sma_60":16.6,"sma_120":16.82},{"date":"2026-07-27","open":16.23,"high":16.26,"low":16.18,"close":16.26,"volume":51122,"rsi_14":25.4,"sma_20":16.54,"sma_60":16.59,"sma_120":16.81},{"date":"2026-07-28","open":16.18,"high":16.34,"low":16.18,"close":16.25,"volume":55061,"rsi_14":26.97,"sma_20":16.51,"sma_60":16.59,"sma_120":16.8},{"date":"2026-07-29","open":16.24,"high":16.32,"low":16.15,"close":16.27,"volume":154927,"rsi_14":26.14,"sma_20":16.48,"sma_60":16.58,"sma_120":16.79},{"date":"2026-07-30","open":16.21,"high":16.41,"low":16.21,"close":16.4,"volume":49836,"rsi_14":36.0,"sma_20":16.46,"sma_60":16.57,"sma_120":16.78},{"date":"2026-07-31","open":16.36,"high":16.41,"low":16.23,"close":16.24,"volume":132988,"rsi_14":35.64,"sma_20":16.43,"sma_60":16.56,"sma_120":16.78},{"date":"2026-08-03","open":16.28,"high":16.35,"low":16.21,"close":16.22,"volume":52075,"rsi_14":27.96,"sma_20":16.4,"sma_60":16.56,"sma_120":16.77},{"date":"2026-08-04","open":16.24,"high":16.29,"low":16.21,"close":16.24,"volume":63303,"rsi_14":37.33,"sma_20":16.38,"sma_60":16.55,"sma_120":16.76},{"date":"2026-08-05","open":16.25,"high":16.29,"low":16.15,"close":16.15,"volume":64036,"rsi_14":36.84,"sma_20":16.35,"sma_60":16.54,"sma_120":16.75},{"date":"2026-08-06","open":16.12,"high":16.15,"low":15.98,"close":16.07,"volume":83890,"rsi_14":31.71,"sma_20":16.32,"sma_60":16.52,"sma_120":16.74},{"date":"2026-08-07","open":16.14,"high":16.14,"low":16.04,"close":16.08,"volume":39673,"rsi_14":32.53,"sma_20":16.29,"sma_60":16.51,"sma_120":16.74},{"date":"2026-08-10","open":16.08,"high":16.08,"low":16.0,"close":16.05,"volume":64084,"rsi_14":33.33,"sma_20":16.27,"sma_60":16.5,"sma_120":16.72},{"date":"2026-08-11","open":16.1,"high":16.1,"low":15.98,"close":16.01,"volume":44994,"rsi_14":32.53,"sma_20":16.24,"sma_60":16.49,"sma_120":16.71},{"date":"2026-08-12","open":16.01,"high":16.07,"low":15.98,"close":16.03,"volume":41583,"rsi_14":40.28,"sma_20":16.22,"sma_60":16.49,"sma_120":16.7},{"date":"2026-08-13","open":16.09,"high":16.15,"low":16.03,"close":16.09,"volume":52408,"rsi_14":43.42,"sma_20":16.2,"sma_60":16.48,"sma_120":16.69},{"date":"2026-08-14","open":16.03,"high":16.09,"low":15.98,"close":16.07,"volume":49752,"rsi_14":36.62,"sma_20":16.19,"sma_60":16.47,"sma_120":16.68},{"date":"2026-08-17","open":16.06,"high":16.07,"low":15.8,"close":15.85,"volume":108269,"rsi_14":28.26,"sma_20":16.16,"sma_60":16.46,"sma_120":16.67},{"date":"2026-08-18","open":15.88,"high":15.88,"low":15.66,"close":15.79,"volume":77068,"rsi_14":25.0,"sma_20":16.14,"sma_60":16.45,"sma_120":16.65},{"date":"2026-08-19","open":15.84,"high":16.15,"low":15.79,"close":16.15,"volume":95221,"rsi_14":39.5,"sma_20":16.13,"sma_60":16.45,"sma_120":16.64},{"date":"2026-08-20","open":16.0,"high":16.11,"low":16.0,"close":16.08,"volume":46419,"rsi_14":42.73,"sma_20":16.12,"sma_60":16.44,"sma_120":16.63},{"date":"2026-08-21","open":16.03,"high":16.07,"low":15.88,"close":15.94,"volume":75084,"rsi_14":38.52,"sma_20":16.11,"sma_60":16.43,"sma_120":16.62},{"date":"2026-08-24","open":15.94,"high":16.09,"low":15.91,"close":16.09,"volume":58480,"rsi_14":44.44,"sma_20":16.1,"sma_60":16.42,"sma_120":16.61},{"date":"2026-08-25","open":16.15,"high":16.2,"low":16.1,"close":16.15,"volume":80806,"rsi_14":50.0,"sma_20":16.1,"sma_60":16.41,"sma_120":16.6},{"date":"2026-08-26","open":16.12,"high":16.16,"low":16.08,"close":16.15,"volume":35938,"rsi_14":53.23,"sma_20":16.09,"sma_60":16.4,"sma_120":16.59},{"date":"2026-08-27","open":16.18,"high":16.24,"low":16.1,"close":16.19,"volume":75692,"rsi_14":54.33,"sma_20":16.08,"sma_60":16.4,"sma_120":16.58},{"date":"2026-08-28","open":16.19,"high":16.19,"low":15.99,"close":16.07,"volume":82690,"rsi_14":50.74,"sma_20":16.07,"sma_60":16.39,"sma_120":16.57},{"date":"2026-08-31","open":16.06,"high":16.14,"low":16.0,"close":16.08,"volume":191785,"rsi_14":52.63,"sma_20":16.07,"sma_60":16.38,"sma_120":16.56},{"date":"2026-09-01","open":16.04,"high":16.08,"low":15.81,"close":15.81,"volume":116456,"rsi_14":43.04,"sma_20":16.04,"sma_60":16.37,"sma_120":16.55},{"date":"2026-09-02","open":15.8,"high":15.91,"low":15.77,"close":15.83,"volume":85337,"rsi_14":41.56,"sma_20":16.03,"sma_60":16.36,"sma_120":16.54},{"date":"2026-09-03","open":15.9,"high":16.05,"low":15.77,"close":15.79,"volume":43888,"rsi_14":41.03,"sma_20":16.01,"sma_60":16.35,"sma_120":16.53},{"date":"2026-09-04","open":15.75,"high":15.9,"low":15.74,"close":15.74,"volume":47930,"rsi_14":46.04,"sma_20":16.0,"sma_60":16.34,"sma_120":16.52},{"date":"2026-09-08","open":15.75,"high":15.78,"low":15.7,"close":15.7,"volume":38826,"rsi_14":46.72,"sma_20":15.98,"sma_60":16.33,"sma_120":16.51},{"date":"2026-09-09","open":15.75,"high":15.75,"low":15.64,"close":15.69,"volume":100991,"rsi_14":27.45,"sma_20":15.96,"sma_60":16.31,"sma_120":16.5},{"date":"2026-09-10","open":15.63,"high":15.64,"low":15.46,"close":15.55,"volume":159295,"rsi_14":25.69,"sma_20":15.94,"sma_60":16.29,"sma_120":16.48},{"date":"2026-09-11","open":15.6,"high":15.75,"low":15.58,"close":15.65,"volume":111547,"rsi_14":36.19,"sma_20":15.92,"sma_60":16.27,"sma_120":16.48},{"date":"2026-09-14","open":15.57,"high":15.67,"low":15.5,"close":15.5,"volume":169022,"rsi_14":21.9,"sma_20":15.89,"sma_60":16.25,"sma_120":16.47},{"date":"2026-09-15","open":15.49,"high":15.55,"low":15.28,"close":15.45,"volume":189484,"rsi_14":16.35,"sma_20":15.87,"sma_60":16.23,"sma_120":16.46},{"date":"2026-09-16","open":15.52,"high":15.84,"low":15.4,"close":15.75,"volume":127238,"rsi_14":35.07,"sma_20":15.87,"sma_60":16.21,"sma_120":16.45},{"date":"2026-09-17","open":15.86,"high":15.92,"low":15.6,"close":15.92,"volume":86606,"rsi_14":40.82,"sma_20":15.86,"sma_60":16.2,"sma_120":16.44},{"date":"2026-09-18","open":15.83,"high":15.95,"low":15.78,"close":15.89,"volume":58792,"rsi_14":43.48,"sma_20":15.85,"sma_60":16.19,"sma_120":16.44},{"date":"2026-09-21","open":15.89,"high":15.92,"low":15.73,"close":15.82,"volume":40754,"rsi_14":40.97,"sma_20":15.84,"sma_60":16.17,"sma_120":16.43},{"date":"2026-09-22","open":15.82,"high":15.88,"low":15.7,"close":15.75,"volume":76808,"rsi_14":47.58,"sma_20":15.82,"sma_60":16.16,"sma_120":16.43},{"date":"2026-09-23","open":15.66,"high":15.76,"low":15.51,"close":15.63,"volume":147133,"rsi_14":42.54,"sma_20":15.8,"sma_60":16.13,"sma_120":16.42},{"date":"2026-09-24","open":15.53,"high":15.78,"low":15.53,"close":15.64,"volume":156394,"rsi_14":44.27,"sma_20":15.77,"sma_60":16.11,"sma_120":16.41},{"date":"2026-09-25","open":15.59,"high":15.78,"low":15.56,"close":15.68,"volume":297759,"rsi_14":47.69,"sma_20":15.75,"sma_60":16.1,"sma_120":16.4},{"date":"2026-09-28","open":15.34,"high":15.35,"low":15.15,"close":15.31,"volume":192815,"rsi_14":45.26,"sma_20":15.72,"sma_60":16.08,"sma_120":16.39},{"date":"2026-09-29","open":15.3,"high":15.3,"low":15.11,"close":15.22,"volume":80721,"rsi_14":42.76,"sma_20":15.69,"sma_60":16.05,"sma_120":16.38},{"date":"2026-09-30","open":15.31,"high":15.31,"low":15.02,"close":15.11,"volume":98543,"rsi_14":43.66,"sma_20":15.67,"sma_60":16.03,"sma_120":16.36},{"date":"2026-10-01","open":15.1,"high":15.24,"low":15.02,"close":15.1,"volume":105699,"rsi_14":39.1,"sma_20":15.65,"sma_60":16.01,"sma_120":16.35},{"date":"2026-10-02","open":15.18,"high":15.27,"low":15.0,"close":15.05,"volume":65950,"rsi_14":42.28,"sma_20":15.62,"sma_60":15.99,"sma_120":16.34},{"date":"2026-10-05","open":15.03,"high":15.06,"low":14.95,"close":14.95,"volume":76348,"rsi_14":40.63,"sma_20":15.6,"sma_60":15.96,"sma_120":16.32},{"date":"2026-10-06","open":14.97,"high":15.02,"low":14.92,"close":14.98,"volume":287314,"rsi_14":24.75,"sma_20":15.57,"sma_60":15.94,"sma_120":16.31},{"date":"2026-10-07","open":14.82,"high":14.94,"low":14.81,"close":14.87,"volume":97010,"rsi_14":8.42,"sma_20":15.54,"sma_60":15.92,"sma_120":16.29},{"date":"2026-10-08","open":14.81,"high":14.91,"low":14.81,"close":14.81,"volume":130761,"rsi_14":8.08,"sma_20":15.52,"sma_60":15.89,"sma_120":16.28},{"date":"2026-10-09","open":14.85,"high":14.85,"low":14.78,"close":14.81,"volume":44017,"rsi_14":8.7,"sma_20":15.49,"sma_60":15.87,"sma_120":16.26},{"date":"2026-10-12","open":14.81,"high":14.84,"low":14.75,"close":14.81,"volume":105102,"rsi_14":9.41,"sma_20":15.47,"sma_60":15.85,"sma_120":16.25},{"date":"2026-10-13","open":14.78,"high":15.04,"low":14.75,"close":14.97,"volume":76852,"rsi_14":27.58,"sma_20":15.46,"sma_60":15.83,"sma_120":16.23},{"date":"2026-10-14","open":14.86,"high":14.95,"low":14.7,"close":14.8,"volume":228732,"rsi_14":22.3,"sma_20":15.42,"sma_60":15.81,"sma_120":16.22},{"date":"2026-10-15","open":14.94,"high":15.15,"low":14.9,"close":14.98,"volume":185447,"rsi_14":18.04,"sma_20":15.38,"sma_60":15.79,"sma_120":16.2},{"date":"2026-10-16","open":14.96,"high":15.22,"low":14.9,"close":14.96,"volume":149821,"rsi_14":19.65,"sma_20":15.33,"sma_60":15.77,"sma_120":16.19},{"date":"2026-10-19","open":14.95,"high":15.03,"low":14.8,"close":14.85,"volume":157506,"rsi_14":19.27,"sma_20":15.28,"sma_60":15.74,"sma_120":16.17},{"date":"2026-10-20","open":14.89,"high":14.96,"low":14.71,"close":14.73,"volume":109261,"rsi_14":19.08,"sma_20":15.23,"sma_60":15.72,"sma_120":16.16},{"date":"2026-10-21","open":14.73,"high":14.78,"low":14.63,"close":14.66,"volume":101855,"rsi_14":18.04,"sma_20":15.18,"sma_60":15.69,"sma_120":16.14}],"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":"BAC-P-P","phase":"above-fold","symbol_resolved":true}