{"status":"ok","report":{"price_analysis":{"current":15.27,"change_1d":0.0,"change_7d":-0.8,"change_30d":-3.1,"high_30d":16.18,"low_30d":15.0801,"position_in_range":17.0,"support":15.19,"resistance":16.07},"summary":"BAC-P-Q(BAC-P-Q)은 None 섹터 US 시장 종목입니다. 현재가 $15.27, 전일 대비 +0.0%, 30일 -3.1%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"펀더멘탈 데이터가 부족합니다.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":null,"roe":null,"eps":null,"revenue":null,"operating_income":null,"net_income":null,"market_cap":null,"profit_margin":null,"roa":null,"operating_margin":null,"gross_margin":null,"debt_ratio":null,"total_assets":null,"total_equity":null,"total_debt":null,"eps_basis":null},"technical":{"analysis":"RSI(14) 45.0로 중립 구간입니다. MACD(-0.15)가 시그널선(-0.18)을 상회합니다(골든크로스). 현재가가 SMA20(15)과 SMA60(16) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 15~16 (현재 위치 35%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 45","rsi_14":44.99999999999998,"macd":-0.1544802456612171,"macd_signal":-0.18279490121632208,"sma_20":15.369999999999996,"sma_60":15.913166666666665,"bb_upper":15.697047397176613,"bb_lower":15.042952602823378,"atr_14":0.22926428571428584},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"밸류에이션 데이터 부족","metrics":[]},"growth":{"grade":"C","percentile":null,"summary":"성장성 데이터 부족","metrics":[]},"profitability":{"grade":"C","percentile":null,"summary":"수익성 데이터 부족","metrics":[]},"momentum":{"grade":"C","percentile":52,"summary":"RSI 45","metrics":[{"name":"RSI (14)","value":45.0,"unit":"","percentile":45,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-3.1,"unit":"%","percentile":41,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"investment_grade":{"valuation":{"grade":"C","reason":"밸류에이션 데이터 부족"},"growth":{"grade":"C","reason":"성장성 데이터 부족"},"profitability":{"grade":"C","reason":"수익성 데이터 부족"},"momentum":{"grade":"C","reason":"RSI 45"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":null,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"재무 데이터가 부족해 체크리스트를 측정하지 못했습니다."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":null,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":null,"pbr_5y_low":null,"pbr_5y_avg":null,"pbr_percentile":null,"per_5y_median":null,"pbr_5y_median":null,"history":[],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":null,"industry":"Unknown"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"구조 점검","value":"8개 중 0개 충족"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-21","age_days":3,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-21","age_days":3,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":3},"summary":"가격 3일 전 · 기술지표 3일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":5,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T20:14:56.670371+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-21"},"technical":{"status":"available","as_of":"2026-10-21"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"price_history":{"status":"available","as_of":"2026-10-21"},"chart_data":{"status":"available","as_of":"2026-10-21"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":15.27,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-10-20","close":25.02},{"date":"2021-10-21","close":25.02},{"date":"2021-10-26","close":25.1},{"date":"2021-10-27","close":25.15},{"date":"2021-10-28","close":25.09},{"date":"2021-10-29","close":25.05},{"date":"2021-11-01","close":25.02},{"date":"2021-11-02","close":25.08},{"date":"2021-11-03","close":25.06},{"date":"2021-11-04","close":25.13},{"date":"2021-11-05","close":25.22},{"date":"2021-11-08","close":25.17},{"date":"2021-11-09","close":25.18},{"date":"2021-11-10","close":25.12},{"date":"2021-11-11","close":25.1},{"date":"2021-11-12","close":25.18},{"date":"2021-11-15","close":25.15},{"date":"2021-11-16","close":25.16},{"date":"2021-11-17","close":25.15},{"date":"2021-11-18","close":24.99},{"date":"2021-11-19","close":25.0},{"date":"2021-11-22","close":24.96},{"date":"2021-11-23","close":24.9},{"date":"2021-11-24","close":24.89},{"date":"2021-11-26","close":24.7},{"date":"2021-11-29","close":24.83},{"date":"2021-11-30","close":24.75},{"date":"2021-12-01","close":24.9},{"date":"2021-12-02","close":24.94},{"date":"2021-12-03","close":24.95},{"date":"2021-12-06","close":24.98},{"date":"2021-12-07","close":24.99},{"date":"2021-12-08","close":24.98},{"date":"2021-12-09","close":24.97},{"date":"2021-12-10","close":24.97},{"date":"2021-12-13","close":24.98},{"date":"2021-12-14","close":24.96},{"date":"2021-12-15","close":25.02},{"date":"2021-12-16","close":25.18},{"date":"2021-12-17","close":25.2},{"date":"2021-12-20","close":25.03},{"date":"2021-12-21","close":25.1699},{"date":"2021-12-22","close":25.26},{"date":"2021-12-23","close":25.22},{"date":"2021-12-27","close":25.3},{"date":"2021-12-28","close":25.35},{"date":"2021-12-29","close":25.27},{"date":"2021-12-30","close":25.33},{"date":"2021-12-31","close":25.37},{"date":"2022-01-03","close":25.1808},{"date":"2022-01-04","close":25.0599},{"date":"2022-01-05","close":24.93},{"date":"2022-01-06","close":24.96},{"date":"2022-01-07","close":25.07},{"date":"2022-01-10","close":25.05},{"date":"2022-01-11","close":25.16},{"date":"2022-01-12","close":25.2},{"date":"2022-01-13","close":25.16},{"date":"2022-01-14","close":24.96},{"date":"2022-01-18","close":24.8},{"date":"2022-01-19","close":24.84},{"date":"2022-01-20","close":24.76},{"date":"2022-01-21","close":24.5},{"date":"2022-01-24","close":24.31},{"date":"2022-01-25","close":24.17},{"date":"2022-01-26","close":23.94},{"date":"2022-01-27","close":23.21},{"date":"2022-01-28","close":23.29},{"date":"2022-01-31","close":23.27},{"date":"2022-02-01","close":23.36},{"date":"2022-02-02","close":23.07},{"date":"2022-02-03","close":22.79},{"date":"2022-02-04","close":22.28},{"date":"2022-02-07","close":22.26},{"date":"2022-02-08","close":22.08},{"date":"2022-02-09","close":22.29},{"date":"2022-02-10","close":21.85},{"date":"2022-02-11","close":21.58},{"date":"2022-02-14","close":21.41},{"date":"2022-02-15","close":21.505},{"date":"2022-02-16","close":21.76},{"date":"2022-02-17","close":21.52},{"date":"2022-02-18","close":21.73},{"date":"2022-02-22","close":21.52},{"date":"2022-02-23","close":21.21},{"date":"2022-02-24","close":21.24},{"date":"2022-02-25","close":21.57},{"date":"2022-02-28","close":21.52},{"date":"2022-03-01","close":21.79},{"date":"2022-03-02","close":21.85},{"date":"2022-03-03","close":21.83},{"date":"2022-03-04","close":21.69},{"date":"2022-03-07","close":21.47},{"date":"2022-03-08","close":21.24},{"date":"2022-03-09","close":21.35},{"date":"2022-03-10","close":21.1},{"date":"2022-03-11","close":20.98},{"date":"2022-03-14","close":20.31},{"date":"2022-03-15","close":20.3892},{"date":"2022-03-16","close":20.47},{"date":"2022-03-17","close":20.7641},{"date":"2022-03-18","close":21.14},{"date":"2022-03-21","close":20.78},{"date":"2022-03-22","close":20.5},{"date":"2022-03-23","close":20.38},{"date":"2022-03-24","close":20.49},{"date":"2022-03-25","close":20.35},{"date":"2022-03-28","close":20.45},{"date":"2022-03-29","close":20.78},{"date":"2022-03-30","close":21.05},{"date":"2022-03-31","close":21.59},{"date":"2022-04-01","close":21.43},{"date":"2022-04-04","close":21.505},{"date":"2022-04-05","close":21.03},{"date":"2022-04-06","close":20.63},{"date":"2022-04-07","close":20.75},{"date":"2022-04-08","close":20.57},{"date":"2022-04-11","close":19.98},{"date":"2022-04-12","close":19.83},{"date":"2022-04-13","close":19.64},{"date":"2022-04-14","close":19.66},{"date":"2022-04-18","close":19.41},{"date":"2022-04-19","close":19.2},{"date":"2022-04-20","close":19.34},{"date":"2022-04-21","close":19.01},{"date":"2022-04-22","close":18.92},{"date":"2022-04-25","close":18.81},{"date":"2022-04-26","close":18.7},{"date":"2022-04-27","close":18.3006},{"date":"2022-04-28","close":18.3},{"date":"2022-04-29","close":17.83},{"date":"2022-05-02","close":17.4},{"date":"2022-05-03","close":17.53},{"date":"2022-05-04","close":18.27},{"date":"2022-05-05","close":17.74},{"date":"2022-05-06","close":17.41},{"date":"2022-05-09","close":17.29},{"date":"2022-05-10","close":17.61},{"date":"2022-05-11","close":17.7},{"date":"2022-05-12","close":18.03},{"date":"2022-05-13","close":18.21},{"date":"2022-05-16","close":18.47},{"date":"2022-05-17","close":18.4},{"date":"2022-05-18","close":18.4},{"date":"2022-05-19","close":18.4},{"date":"2022-05-20","close":18.46},{"date":"2022-05-23","close":18.61},{"date":"2022-05-24","close":18.91},{"date":"2022-05-25","close":19.2},{"date":"2022-05-26","close":19.41},{"date":"2022-05-27","close":19.91},{"date":"2022-05-31","close":19.75},{"date":"2022-06-01","close":19.65},{"date":"2022-06-02","close":19.65},{"date":"2022-06-03","close":19.54},{"date":"2022-06-06","close":19.44},{"date":"2022-06-07","close":19.68},{"date":"2022-06-08","close":19.6},{"date":"2022-06-09","close":19.42},{"date":"2022-06-10","close":18.85},{"date":"2022-06-13","close":17.92},{"date":"2022-06-14","close":17.81},{"date":"2022-06-15","close":18.09},{"date":"2022-06-16","close":17.79},{"date":"2022-06-17","close":17.78},{"date":"2022-06-21","close":18.05},{"date":"2022-06-22","close":18.13},{"date":"2022-06-23","close":18.33},{"date":"2022-06-24","close":18.505},{"date":"2022-06-27","close":18.47},{"date":"2022-06-28","close":18.4456},{"date":"2022-06-29","close":18.47},{"date":"2022-06-30","close":18.5},{"date":"2022-07-01","close":18.68},{"date":"2022-07-05","close":18.675},{"date":"2022-07-06","close":18.59},{"date":"2022-07-07","close":18.77},{"date":"2022-07-08","close":18.95},{"date":"2022-07-11","close":19.0205},{"date":"2022-07-12","close":18.9},{"date":"2022-07-13","close":18.84},{"date":"2022-07-14","close":18.91},{"date":"2022-07-15","close":19.09},{"date":"2022-07-18","close":19.05},{"date":"2022-07-19","close":19.18},{"date":"2022-07-20","close":19.24},{"date":"2022-07-21","close":19.42},{"date":"2022-07-22","close":19.58},{"date":"2022-07-25","close":19.5},{"date":"2022-07-26","close":19.48},{"date":"2022-07-27","close":19.6232},{"date":"2022-07-28","close":19.64},{"date":"2022-07-29","close":19.69},{"date":"2022-08-01","close":19.79},{"date":"2022-08-02","close":20.4},{"date":"2022-08-03","close":20.47},{"date":"2022-08-04","close":20.46},{"date":"2022-08-05","close":20.19},{"date":"2022-08-08","close":20.18},{"date":"2022-08-09","close":20.01},{"date":"2022-08-10","close":20.14},{"date":"2022-08-11","close":20.02},{"date":"2022-08-12","close":20.13},{"date":"2022-08-15","close":20.16},{"date":"2022-08-16","close":20.0},{"date":"2022-08-17","close":19.67},{"date":"2022-08-18","close":19.7},{"date":"2022-08-19","close":19.4},{"date":"2022-08-22","close":19.11},{"date":"2022-08-23","close":18.93},{"date":"2022-08-24","close":19.0},{"date":"2022-08-25","close":19.23},{"date":"2022-08-26","close":18.94},{"date":"2022-08-29","close":18.9},{"date":"2022-08-30","close":18.83},{"date":"2022-08-31","close":18.65},{"date":"2022-09-01","close":18.63},{"date":"2022-09-02","close":18.79},{"date":"2022-09-06","close":18.5},{"date":"2022-09-07","close":18.61},{"date":"2022-09-08","close":18.54},{"date":"2022-09-09","close":18.63},{"date":"2022-09-12","close":18.7},{"date":"2022-09-13","close":18.57},{"date":"2022-09-14","close":18.57},{"date":"2022-09-15","close":18.34},{"date":"2022-09-16","close":18.26},{"date":"2022-09-19","close":18.15},{"date":"2022-09-20","close":18.04},{"date":"2022-09-21","close":18.06},{"date":"2022-09-22","close":17.89},{"date":"2022-09-23","close":17.67},{"date":"2022-09-26","close":17.46},{"date":"2022-09-27","close":17.44},{"date":"2022-09-28","close":17.63},{"date":"2022-09-29","close":17.56},{"date":"2022-09-30","close":17.35},{"date":"2022-10-03","close":17.53},{"date":"2022-10-04","close":17.66},{"date":"2022-10-05","close":17.58},{"date":"2022-10-06","close":17.59},{"date":"2022-10-07","close":17.48},{"date":"2022-10-10","close":17.34},{"date":"2022-10-11","close":17.37},{"date":"2022-10-12","close":17.19},{"date":"2022-10-13","close":17.06},{"date":"2022-10-14","close":17.06},{"date":"2022-10-17","close":16.96},{"date":"2022-10-18","close":17.03},{"date":"2022-10-19","close":16.96},{"date":"2022-10-20","close":16.75},{"date":"2022-10-21","close":16.7},{"date":"2022-10-24","close":16.74},{"date":"2022-10-25","close":16.9},{"date":"2022-10-26","close":17.03},{"date":"2022-10-27","close":17.07},{"date":"2022-10-28","close":17.13},{"date":"2022-10-31","close":16.68},{"date":"2022-11-01","close":16.52},{"date":"2022-11-02","close":16.54},{"date":"2022-11-03","close":16.35},{"date":"2022-11-04","close":16.31},{"date":"2022-11-07","close":16.32},{"date":"2022-11-08","close":16.685},{"date":"2022-11-09","close":16.51},{"date":"2022-11-10","close":17.41},{"date":"2022-11-11","close":17.46},{"date":"2022-11-14","close":17.47},{"date":"2022-11-15","close":17.73},{"date":"2022-11-16","close":17.75},{"date":"2022-11-17","close":17.7},{"date":"2022-11-18","close":17.73},{"date":"2022-11-21","close":17.76},{"date":"2022-11-22","close":17.69},{"date":"2022-11-23","close":17.77},{"date":"2022-11-25","close":17.73},{"date":"2022-11-28","close":17.72},{"date":"2022-11-29","close":17.57},{"date":"2022-11-30","close":17.85},{"date":"2022-12-01","close":18.1},{"date":"2022-12-02","close":18.03},{"date":"2022-12-05","close":17.84},{"date":"2022-12-06","close":17.75},{"date":"2022-12-07","close":17.84},{"date":"2022-12-08","close":17.67},{"date":"2022-12-09","close":17.47},{"date":"2022-12-12","close":17.46},{"date":"2022-12-13","close":17.75},{"date":"2022-12-14","close":17.66},{"date":"2022-12-15","close":17.59},{"date":"2022-12-16","close":17.63},{"date":"2022-12-19","close":17.59},{"date":"2022-12-20","close":17.53},{"date":"2022-12-21","close":17.56},{"date":"2022-12-22","close":17.54},{"date":"2022-12-23","close":17.475},{"date":"2022-12-27","close":17.2},{"date":"2022-12-28","close":17.04},{"date":"2022-12-29","close":16.95},{"date":"2022-12-30","close":16.95},{"date":"2023-01-03","close":17.25},{"date":"2023-01-04","close":17.81},{"date":"2023-01-05","close":18.01},{"date":"2023-01-06","close":18.19},{"date":"2023-01-09","close":18.19},{"date":"2023-01-10","close":18.16},{"date":"2023-01-11","close":18.42},{"date":"2023-01-12","close":18.75},{"date":"2023-01-13","close":18.91},{"date":"2023-01-17","close":19.07},{"date":"2023-01-18","close":19.12},{"date":"2023-01-19","close":19.13},{"date":"2023-01-20","close":19.21},{"date":"2023-01-23","close":19.32},{"date":"2023-01-24","close":19.35},{"date":"2023-01-25","close":19.31},{"date":"2023-01-26","close":19.3898},{"date":"2023-01-27","close":19.39},{"date":"2023-01-30","close":19.43},{"date":"2023-01-31","close":19.35},{"date":"2023-02-01","close":19.43},{"date":"2023-02-02","close":19.52},{"date":"2023-02-03","close":19.27},{"date":"2023-02-06","close":19.09},{"date":"2023-02-07","close":18.94},{"date":"2023-02-08","close":18.97},{"date":"2023-02-09","close":18.88},{"date":"2023-02-10","close":18.87},{"date":"2023-02-13","close":18.96},{"date":"2023-02-14","close":18.95},{"date":"2023-02-15","close":18.85},{"date":"2023-02-16","close":18.62},{"date":"2023-02-17","close":18.6},{"date":"2023-02-21","close":18.06},{"date":"2023-02-22","close":18.32},{"date":"2023-02-23","close":18.5375},{"date":"2023-02-24","close":18.41},{"date":"2023-02-27","close":18.44},{"date":"2023-02-28","close":18.61},{"date":"2023-03-01","close":18.46},{"date":"2023-03-02","close":18.21},{"date":"2023-03-03","close":18.33},{"date":"2023-03-06","close":18.33},{"date":"2023-03-07","close":18.22},{"date":"2023-03-08","close":18.23},{"date":"2023-03-09","close":17.92},{"date":"2023-03-10","close":17.86},{"date":"2023-03-13","close":17.62},{"date":"2023-03-14","close":18.26},{"date":"2023-03-15","close":17.96},{"date":"2023-03-16","close":18.47},{"date":"2023-03-17","close":18.23},{"date":"2023-03-20","close":18.02},{"date":"2023-03-21","close":18.15},{"date":"2023-03-22","close":18.3},{"date":"2023-03-23","close":18.08},{"date":"2023-03-24","close":18.06},{"date":"2023-03-27","close":18.26},{"date":"2023-03-28","close":17.99},{"date":"2023-03-29","close":18.15},{"date":"2023-03-30","close":18.35},{"date":"2023-03-31","close":18.18},{"date":"2023-04-03","close":18.44},{"date":"2023-04-04","close":18.42},{"date":"2023-04-05","close":18.53},{"date":"2023-04-06","close":18.92},{"date":"2023-04-10","close":18.86},{"date":"2023-04-11","close":18.95},{"date":"2023-04-12","close":18.94},{"date":"2023-04-13","close":19.13},{"date":"2023-04-14","close":19.1},{"date":"2023-04-17","close":19.1},{"date":"2023-04-18","close":19.24},{"date":"2023-04-19","close":19.21},{"date":"2023-04-20","close":19.24},{"date":"2023-04-21","close":19.28},{"date":"2023-04-24","close":19.34},{"date":"2023-04-25","close":19.01},{"date":"2023-04-26","close":18.85},{"date":"2023-04-27","close":18.92},{"date":"2023-04-28","close":18.89},{"date":"2023-05-01","close":18.87},{"date":"2023-05-02","close":18.75},{"date":"2023-05-03","close":18.49},{"date":"2023-05-04","close":18.0999},{"date":"2023-05-05","close":18.24},{"date":"2023-05-08","close":18.03},{"date":"2023-05-09","close":18.12},{"date":"2023-05-10","close":18.33},{"date":"2023-05-11","close":18.1947},{"date":"2023-05-12","close":18.25},{"date":"2023-05-15","close":18.45},{"date":"2023-05-16","close":17.96},{"date":"2023-05-17","close":18.35},{"date":"2023-05-18","close":18.4},{"date":"2023-05-19","close":18.45},{"date":"2023-05-22","close":18.43},{"date":"2023-05-23","close":18.35},{"date":"2023-05-24","close":18.44},{"date":"2023-05-25","close":18.42},{"date":"2023-05-26","close":18.47},{"date":"2023-05-30","close":18.55},{"date":"2023-05-31","close":18.34},{"date":"2023-06-01","close":18.5},{"date":"2023-06-02","close":18.84},{"date":"2023-06-05","close":18.82},{"date":"2023-06-06","close":18.78},{"date":"2023-06-07","close":18.59},{"date":"2023-06-08","close":18.5},{"date":"2023-06-09","close":18.29},{"date":"2023-06-12","close":18.16},{"date":"2023-06-13","close":18.2},{"date":"2023-06-14","close":18.01},{"date":"2023-06-15","close":18.09},{"date":"2023-06-16","close":18.1},{"date":"2023-06-20","close":17.95},{"date":"2023-06-21","close":18.01},{"date":"2023-06-22","close":17.96},{"date":"2023-06-23","close":18.0901},{"date":"2023-06-26","close":18.15},{"date":"2023-06-27","close":18.22},{"date":"2023-06-28","close":18.17},{"date":"2023-06-29","close":18.15},{"date":"2023-06-30","close":18.7},{"date":"2023-07-03","close":18.78},{"date":"2023-07-05","close":18.67},{"date":"2023-07-06","close":18.47},{"date":"2023-07-07","close":18.57},{"date":"2023-07-10","close":18.39},{"date":"2023-07-11","close":18.41},{"date":"2023-07-12","close":18.48},{"date":"2023-07-13","close":18.51},{"date":"2023-07-14","close":18.45},{"date":"2023-07-17","close":18.23},{"date":"2023-07-18","close":18.46},{"date":"2023-07-19","close":18.58},{"date":"2023-07-20","close":18.5299},{"date":"2023-07-21","close":18.56},{"date":"2023-07-24","close":18.59},{"date":"2023-07-25","close":18.5},{"date":"2023-07-26","close":18.63},{"date":"2023-07-27","close":18.43},{"date":"2023-07-28","close":18.53},{"date":"2023-07-31","close":18.46},{"date":"2023-08-01","close":18.29},{"date":"2023-08-02","close":18.2},{"date":"2023-08-03","close":18.02},{"date":"2023-08-04","close":18.02},{"date":"2023-08-07","close":18.09},{"date":"2023-08-08","close":17.99},{"date":"2023-08-09","close":18.08},{"date":"2023-08-10","close":17.99},{"date":"2023-08-11","close":17.91},{"date":"2023-08-14","close":18.03},{"date":"2023-08-15","close":17.79},{"date":"2023-08-16","close":17.66},{"date":"2023-08-17","close":17.53},{"date":"2023-08-18","close":17.4},{"date":"2023-08-21","close":17.27},{"date":"2023-08-22","close":17.31},{"date":"2023-08-23","close":17.6},{"date":"2023-08-24","close":17.42},{"date":"2023-08-25","close":17.47},{"date":"2023-08-28","close":17.54},{"date":"2023-08-29","close":17.742},{"date":"2023-08-30","close":17.78},{"date":"2023-08-31","close":17.73},{"date":"2023-09-01","close":17.74},{"date":"2023-09-05","close":17.59},{"date":"2023-09-06","close":17.72},{"date":"2023-09-07","close":17.64},{"date":"2023-09-08","close":17.63},{"date":"2023-09-11","close":17.64},{"date":"2023-09-12","close":17.55},{"date":"2023-09-13","close":17.57},{"date":"2023-09-14","close":17.64},{"date":"2023-09-15","close":17.49},{"date":"2023-09-18","close":17.6},{"date":"2023-09-19","close":17.7},{"date":"2023-09-20","close":17.67},{"date":"2023-09-21","close":17.41},{"date":"2023-09-22","close":17.35},{"date":"2023-09-25","close":17.28},{"date":"2023-09-26","close":17.2},{"date":"2023-09-27","close":17.03},{"date":"2023-09-28","close":17.12},{"date":"2023-09-29","close":17.05},{"date":"2023-10-02","close":16.85},{"date":"2023-10-03","close":16.45},{"date":"2023-10-04","close":16.5},{"date":"2023-10-05","close":16.38},{"date":"2023-10-06","close":16.33},{"date":"2023-10-09","close":16.5},{"date":"2023-10-10","close":16.53},{"date":"2023-10-11","close":16.67},{"date":"2023-10-12","close":16.44},{"date":"2023-10-13","close":16.36},{"date":"2023-10-16","close":16.32},{"date":"2023-10-17","close":16.23},{"date":"2023-10-18","close":16.11},{"date":"2023-10-19","close":16.11},{"date":"2023-10-20","close":16.35},{"date":"2023-10-23","close":16.37},{"date":"2023-10-24","close":16.66},{"date":"2023-10-25","close":16.52},{"date":"2023-10-26","close":16.52},{"date":"2023-10-27","close":16.44},{"date":"2023-10-30","close":16.39},{"date":"2023-10-31","close":16.26},{"date":"2023-11-01","close":16.62},{"date":"2023-11-02","close":17.08},{"date":"2023-11-03","close":17.56},{"date":"2023-11-06","close":17.44},{"date":"2023-11-07","close":17.35},{"date":"2023-11-08","close":17.28},{"date":"2023-11-09","close":17.04},{"date":"2023-11-10","close":17.07},{"date":"2023-11-13","close":17.07},{"date":"2023-11-14","close":17.39},{"date":"2023-11-15","close":17.36},{"date":"2023-11-16","close":17.46},{"date":"2023-11-17","close":17.53},{"date":"2023-11-20","close":17.48},{"date":"2023-11-21","close":17.4},{"date":"2023-11-22","close":17.24},{"date":"2023-11-24","close":17.27},{"date":"2023-11-27","close":17.49},{"date":"2023-11-28","close":17.69},{"date":"2023-11-29","close":17.93},{"date":"2023-11-30","close":17.8},{"date":"2023-12-01","close":18.04},{"date":"2023-12-04","close":17.89},{"date":"2023-12-05","close":18.01},{"date":"2023-12-06","close":18.1},{"date":"2023-12-07","close":18.12},{"date":"2023-12-08","close":18.02},{"date":"2023-12-11","close":17.8495},{"date":"2023-12-12","close":17.95},{"date":"2023-12-13","close":18.26},{"date":"2023-12-14","close":18.6},{"date":"2023-12-15","close":18.5},{"date":"2023-12-18","close":18.4},{"date":"2023-12-19","close":18.6},{"date":"2023-12-20","close":18.79},{"date":"2023-12-21","close":18.9},{"date":"2023-12-22","close":18.88},{"date":"2023-12-26","close":18.95},{"date":"2023-12-27","close":19.07},{"date":"2023-12-28","close":18.86},{"date":"2023-12-29","close":18.52},{"date":"2024-01-02","close":18.64},{"date":"2024-01-03","close":18.57},{"date":"2024-01-04","close":18.66},{"date":"2024-01-05","close":18.64},{"date":"2024-01-08","close":18.81},{"date":"2024-01-09","close":18.8},{"date":"2024-01-10","close":18.84},{"date":"2024-01-11","close":18.88},{"date":"2024-01-12","close":18.95},{"date":"2024-01-16","close":18.82},{"date":"2024-01-17","close":18.76},{"date":"2024-01-18","close":18.59},{"date":"2024-01-19","close":18.82},{"date":"2024-01-22","close":18.99},{"date":"2024-01-23","close":18.97},{"date":"2024-01-24","close":19.02},{"date":"2024-01-25","close":19.25},{"date":"2024-01-26","close":19.28},{"date":"2024-01-29","close":19.37},{"date":"2024-01-30","close":19.53},{"date":"2024-01-31","close":19.44},{"date":"2024-02-01","close":19.57},{"date":"2024-02-02","close":19.3679},{"date":"2024-02-05","close":19.08},{"date":"2024-02-06","close":19.11},{"date":"2024-02-07","close":19.17},{"date":"2024-02-08","close":19.2},{"date":"2024-02-09","close":19.4},{"date":"2024-02-12","close":19.32},{"date":"2024-02-13","close":19.0},{"date":"2024-02-14","close":18.96},{"date":"2024-02-15","close":19.06},{"date":"2024-02-16","close":19.0},{"date":"2024-02-20","close":18.96},{"date":"2024-02-21","close":18.88},{"date":"2024-02-22","close":18.98},{"date":"2024-02-23","close":19.26},{"date":"2024-02-26","close":19.45},{"date":"2024-02-27","close":19.45},{"date":"2024-02-28","close":19.46},{"date":"2024-02-29","close":19.77},{"date":"2024-03-01","close":19.7},{"date":"2024-03-04","close":19.68},{"date":"2024-03-05","close":19.61},{"date":"2024-03-06","close":19.67},{"date":"2024-03-07","close":19.72},{"date":"2024-03-08","close":19.79},{"date":"2024-03-11","close":19.72},{"date":"2024-03-12","close":19.7},{"date":"2024-03-13","close":19.64},{"date":"2024-03-14","close":19.47},{"date":"2024-03-15","close":19.36},{"date":"2024-03-18","close":19.39},{"date":"2024-03-19","close":19.4},{"date":"2024-03-20","close":19.4},{"date":"2024-03-21","close":19.48},{"date":"2024-03-22","close":19.45},{"date":"2024-03-25","close":19.4},{"date":"2024-03-26","close":19.39},{"date":"2024-03-27","close":19.73},{"date":"2024-03-28","close":19.8},{"date":"2024-04-01","close":19.78},{"date":"2024-04-02","close":19.42},{"date":"2024-04-03","close":19.34},{"date":"2024-04-04","close":19.58},{"date":"2024-04-05","close":19.58},{"date":"2024-04-08","close":19.54},{"date":"2024-04-09","close":19.53},{"date":"2024-04-10","close":19.06},{"date":"2024-04-11","close":18.88},{"date":"2024-04-12","close":18.73},{"date":"2024-04-15","close":18.29},{"date":"2024-04-16","close":18.22},{"date":"2024-04-17","close":18.3},{"date":"2024-04-18","close":18.28},{"date":"2024-04-19","close":18.34},{"date":"2024-04-22","close":18.57},{"date":"2024-04-23","close":18.97},{"date":"2024-04-24","close":18.86},{"date":"2024-04-25","close":18.68},{"date":"2024-04-26","close":18.63},{"date":"2024-04-29","close":18.75},{"date":"2024-04-30","close":18.3},{"date":"2024-05-01","close":18.38},{"date":"2024-05-02","close":18.48},{"date":"2024-05-03","close":18.7},{"date":"2024-05-06","close":18.71},{"date":"2024-05-07","close":18.65},{"date":"2024-05-08","close":18.46},{"date":"2024-05-09","close":18.38},{"date":"2024-05-10","close":18.42},{"date":"2024-05-13","close":18.49},{"date":"2024-05-14","close":18.5},{"date":"2024-05-15","close":18.65},{"date":"2024-05-16","close":18.6},{"date":"2024-05-17","close":18.56},{"date":"2024-05-20","close":18.51},{"date":"2024-05-21","close":18.54},{"date":"2024-05-22","close":18.58},{"date":"2024-05-23","close":18.39},{"date":"2024-05-24","close":18.56},{"date":"2024-05-28","close":18.49},{"date":"2024-05-29","close":18.23},{"date":"2024-05-30","close":18.56},{"date":"2024-05-31","close":18.68},{"date":"2024-06-03","close":18.7},{"date":"2024-06-04","close":18.84},{"date":"2024-06-05","close":18.75},{"date":"2024-06-06","close":18.84},{"date":"2024-06-07","close":18.76},{"date":"2024-06-10","close":18.63},{"date":"2024-06-11","close":18.48},{"date":"2024-06-12","close":18.62},{"date":"2024-06-13","close":18.72},{"date":"2024-06-14","close":18.71},{"date":"2024-06-17","close":18.63},{"date":"2024-06-18","close":18.72},{"date":"2024-06-20","close":18.69},{"date":"2024-06-21","close":18.71},{"date":"2024-06-24","close":18.73},{"date":"2024-06-25","close":18.79},{"date":"2024-06-26","close":18.78},{"date":"2024-06-27","close":18.79},{"date":"2024-06-28","close":18.63},{"date":"2024-07-01","close":18.63},{"date":"2024-07-02","close":18.7},{"date":"2024-07-03","close":18.81},{"date":"2024-07-05","close":18.82},{"date":"2024-07-08","close":18.81},{"date":"2024-07-09","close":18.72},{"date":"2024-07-10","close":18.81},{"date":"2024-07-11","close":19.1},{"date":"2024-07-12","close":19.1},{"date":"2024-07-15","close":19.08},{"date":"2024-07-16","close":19.12},{"date":"2024-07-17","close":19.07},{"date":"2024-07-18","close":19.07},{"date":"2024-07-19","close":19.07},{"date":"2024-07-22","close":19.11},{"date":"2024-07-23","close":18.91},{"date":"2024-07-24","close":18.61},{"date":"2024-07-25","close":18.67},{"date":"2024-07-26","close":18.75},{"date":"2024-07-29","close":18.6894},{"date":"2024-07-30","close":18.82},{"date":"2024-07-31","close":18.63},{"date":"2024-08-01","close":18.74},{"date":"2024-08-02","close":18.78},{"date":"2024-08-05","close":18.43},{"date":"2024-08-06","close":18.62},{"date":"2024-08-07","close":18.76},{"date":"2024-08-08","close":18.88},{"date":"2024-08-09","close":18.781},{"date":"2024-08-12","close":18.69},{"date":"2024-08-13","close":18.82},{"date":"2024-08-14","close":19.03},{"date":"2024-08-15","close":18.98},{"date":"2024-08-16","close":19.08},{"date":"2024-08-19","close":19.1778},{"date":"2024-08-20","close":19.3},{"date":"2024-08-21","close":19.4},{"date":"2024-08-22","close":19.27},{"date":"2024-08-23","close":19.49},{"date":"2024-08-26","close":19.61},{"date":"2024-08-27","close":19.59},{"date":"2024-08-28","close":19.59},{"date":"2024-08-29","close":19.675},{"date":"2024-08-30","close":19.66},{"date":"2024-09-03","close":19.65},{"date":"2024-09-04","close":19.78},{"date":"2024-09-05","close":19.99},{"date":"2024-09-06","close":19.93},{"date":"2024-09-09","close":20.06},{"date":"2024-09-10","close":20.15},{"date":"2024-09-11","close":20.15},{"date":"2024-09-12","close":20.15},{"date":"2024-09-13","close":20.35},{"date":"2024-09-16","close":20.46},{"date":"2024-09-17","close":20.59},{"date":"2024-09-18","close":20.6},{"date":"2024-09-19","close":20.86},{"date":"2024-09-20","close":20.93},{"date":"2024-09-23","close":20.86},{"date":"2024-09-24","close":20.93},{"date":"2024-09-25","close":20.91},{"date":"2024-09-26","close":20.9},{"date":"2024-09-27","close":20.86},{"date":"2024-09-30","close":20.45},{"date":"2024-10-01","close":20.55},{"date":"2024-10-02","close":20.53},{"date":"2024-10-03","close":20.46},{"date":"2024-10-04","close":20.26},{"date":"2024-10-07","close":19.96},{"date":"2024-10-08","close":20.22},{"date":"2024-10-09","close":20.23},{"date":"2024-10-10","close":19.99},{"date":"2024-10-11","close":20.16},{"date":"2024-10-14","close":20.19},{"date":"2024-10-15","close":20.4},{"date":"2024-10-16","close":20.5},{"date":"2024-10-17","close":20.4},{"date":"2024-10-18","close":20.32},{"date":"2024-10-21","close":20.0},{"date":"2024-10-22","close":20.13},{"date":"2024-10-23","close":19.8},{"date":"2024-10-24","close":19.79},{"date":"2024-10-25","close":19.74},{"date":"2024-10-28","close":19.69},{"date":"2024-10-29","close":19.5601},{"date":"2024-10-30","close":19.53},{"date":"2024-10-31","close":19.56},{"date":"2024-11-01","close":19.01},{"date":"2024-11-04","close":19.44},{"date":"2024-11-05","close":19.59},{"date":"2024-11-06","close":19.1},{"date":"2024-11-07","close":19.25},{"date":"2024-11-08","close":19.45},{"date":"2024-11-11","close":19.2019},{"date":"2024-11-12","close":18.92},{"date":"2024-11-13","close":18.86},{"date":"2024-11-14","close":18.85},{"date":"2024-11-15","close":18.87},{"date":"2024-11-18","close":18.89},{"date":"2024-11-19","close":18.61},{"date":"2024-11-20","close":18.59},{"date":"2024-11-21","close":18.76},{"date":"2024-11-22","close":18.78},{"date":"2024-11-25","close":18.93},{"date":"2024-11-26","close":18.72},{"date":"2024-11-27","close":18.67},{"date":"2024-11-29","close":18.71},{"date":"2024-12-02","close":18.67},{"date":"2024-12-03","close":18.67},{"date":"2024-12-04","close":18.74},{"date":"2024-12-05","close":18.8},{"date":"2024-12-06","close":18.85},{"date":"2024-12-09","close":18.84},{"date":"2024-12-10","close":18.87},{"date":"2024-12-11","close":18.89},{"date":"2024-12-12","close":18.88},{"date":"2024-12-13","close":18.7865},{"date":"2024-12-16","close":18.65},{"date":"2024-12-17","close":18.75},{"date":"2024-12-18","close":18.68},{"date":"2024-12-19","close":18.5},{"date":"2024-12-20","close":18.61},{"date":"2024-12-23","close":18.48},{"date":"2024-12-24","close":18.4},{"date":"2024-12-26","close":18.21},{"date":"2024-12-27","close":18.19},{"date":"2024-12-30","close":18.43},{"date":"2024-12-31","close":18.6},{"date":"2025-01-02","close":18.79},{"date":"2025-01-03","close":19.065},{"date":"2025-01-06","close":18.9},{"date":"2025-01-07","close":18.45},{"date":"2025-01-08","close":18.374},{"date":"2025-01-10","close":18.11},{"date":"2025-01-13","close":17.88},{"date":"2025-01-14","close":17.97},{"date":"2025-01-15","close":18.5},{"date":"2025-01-16","close":18.52},{"date":"2025-01-17","close":18.55},{"date":"2025-01-21","close":18.85},{"date":"2025-01-22","close":18.72},{"date":"2025-01-23","close":18.63},{"date":"2025-01-24","close":18.76},{"date":"2025-01-27","close":18.93},{"date":"2025-01-28","close":18.83},{"date":"2025-01-29","close":18.65},{"date":"2025-01-30","close":18.72},{"date":"2025-01-31","close":18.23},{"date":"2025-02-03","close":18.11},{"date":"2025-02-04","close":18.08},{"date":"2025-02-05","close":18.3},{"date":"2025-02-06","close":18.27},{"date":"2025-02-07","close":18.16},{"date":"2025-02-10","close":18.22},{"date":"2025-02-11","close":18.32},{"date":"2025-02-12","close":18.19},{"date":"2025-02-13","close":18.3},{"date":"2025-02-14","close":18.46},{"date":"2025-02-18","close":18.37},{"date":"2025-02-19","close":18.27},{"date":"2025-02-20","close":18.36},{"date":"2025-02-21","close":18.35},{"date":"2025-02-24","close":18.45},{"date":"2025-02-25","close":18.68},{"date":"2025-02-26","close":18.78},{"date":"2025-02-27","close":18.81},{"date":"2025-02-28","close":18.81},{"date":"2025-03-03","close":18.72},{"date":"2025-03-04","close":18.58},{"date":"2025-03-05","close":18.45},{"date":"2025-03-06","close":18.36},{"date":"2025-03-07","close":18.19},{"date":"2025-03-10","close":18.0},{"date":"2025-03-11","close":17.96},{"date":"2025-03-12","close":18.05},{"date":"2025-03-13","close":18.12},{"date":"2025-03-14","close":18.27},{"date":"2025-03-17","close":18.46},{"date":"2025-03-18","close":18.37},{"date":"2025-03-19","close":18.45},{"date":"2025-03-20","close":18.4},{"date":"2025-03-21","close":18.39},{"date":"2025-03-24","close":18.31},{"date":"2025-03-25","close":18.39},{"date":"2025-03-26","close":18.18},{"date":"2025-03-27","close":18.14},{"date":"2025-03-28","close":18.06},{"date":"2025-03-31","close":17.98},{"date":"2025-04-01","close":17.97},{"date":"2025-04-02","close":17.97},{"date":"2025-04-03","close":17.82},{"date":"2025-04-04","close":17.8},{"date":"2025-04-07","close":17.53},{"date":"2025-04-08","close":17.46},{"date":"2025-04-09","close":17.75},{"date":"2025-04-10","close":17.25},{"date":"2025-04-11","close":16.99},{"date":"2025-04-14","close":17.06},{"date":"2025-04-15","close":17.06},{"date":"2025-04-16","close":17.1},{"date":"2025-04-17","close":17.14},{"date":"2025-04-21","close":17.04},{"date":"2025-04-22","close":17.19},{"date":"2025-04-23","close":17.39},{"date":"2025-04-24","close":17.5},{"date":"2025-04-25","close":17.5},{"date":"2025-04-28","close":17.45},{"date":"2025-04-29","close":17.39},{"date":"2025-04-30","close":17.2},{"date":"2025-05-01","close":16.87},{"date":"2025-05-02","close":16.95},{"date":"2025-05-05","close":16.86},{"date":"2025-05-06","close":16.925},{"date":"2025-05-07","close":17.06},{"date":"2025-05-08","close":17.01},{"date":"2025-05-09","close":17.0},{"date":"2025-05-12","close":16.94},{"date":"2025-05-13","close":16.89},{"date":"2025-05-14","close":16.74},{"date":"2025-05-15","close":16.75},{"date":"2025-05-16","close":16.9},{"date":"2025-05-19","close":16.97},{"date":"2025-05-20","close":16.91},{"date":"2025-05-21","close":16.66},{"date":"2025-05-22","close":16.73},{"date":"2025-05-23","close":16.7},{"date":"2025-05-27","close":16.78},{"date":"2025-05-28","close":16.74},{"date":"2025-05-29","close":16.76},{"date":"2025-05-30","close":16.63},{"date":"2025-06-02","close":16.65},{"date":"2025-06-03","close":16.79},{"date":"2025-06-04","close":16.92},{"date":"2025-06-05","close":17.03},{"date":"2025-06-06","close":16.8844},{"date":"2025-06-09","close":16.88},{"date":"2025-06-10","close":16.94},{"date":"2025-06-11","close":16.93},{"date":"2025-06-12","close":16.91},{"date":"2025-06-13","close":16.84},{"date":"2025-06-16","close":16.8},{"date":"2025-06-17","close":16.8},{"date":"2025-06-18","close":16.91},{"date":"2025-06-20","close":16.99},{"date":"2025-06-23","close":17.11},{"date":"2025-06-24","close":17.24},{"date":"2025-06-25","close":17.21},{"date":"2025-06-26","close":17.34},{"date":"2025-06-27","close":17.25},{"date":"2025-06-30","close":17.3},{"date":"2025-07-01","close":17.5},{"date":"2025-07-02","close":17.56},{"date":"2025-07-03","close":17.56},{"date":"2025-07-07","close":17.53},{"date":"2025-07-08","close":17.58},{"date":"2025-07-09","close":17.63},{"date":"2025-07-10","close":17.69},{"date":"2025-07-11","close":17.56},{"date":"2025-07-14","close":17.43},{"date":"2025-07-15","close":17.33},{"date":"2025-07-16","close":17.29},{"date":"2025-07-17","close":17.53},{"date":"2025-07-18","close":17.45},{"date":"2025-07-21","close":17.49},{"date":"2025-07-22","close":17.39},{"date":"2025-07-23","close":17.37},{"date":"2025-07-24","close":17.34},{"date":"2025-07-25","close":17.41},{"date":"2025-07-28","close":17.39},{"date":"2025-07-29","close":16.2696},{"date":"2025-07-30","close":16.2511},{"date":"2025-07-31","close":16.3437},{"date":"2025-08-01","close":16.3489},{"date":"2025-08-04","close":16.4336},{"date":"2025-08-05","close":16.4336},{"date":"2025-08-06","close":16.3772},{"date":"2025-08-07","close":16.3678},{"date":"2025-08-08","close":16.3489},{"date":"2025-08-11","close":16.396},{"date":"2025-08-12","close":16.4524},{"date":"2025-08-13","close":16.5423},{"date":"2025-08-14","close":16.4524},{"date":"2025-08-15","close":16.396},{"date":"2025-08-18","close":16.4712},{"date":"2025-08-19","close":16.6311},{"date":"2025-08-20","close":16.6782},{"date":"2025-08-21","close":16.6406},{"date":"2025-08-22","close":16.8945},{"date":"2025-08-25","close":16.8756},{"date":"2025-08-26","close":16.8663},{"date":"2025-08-27","close":16.7723},{"date":"2025-08-28","close":16.7628},{"date":"2025-08-29","close":16.6594},{"date":"2025-09-02","close":16.5747},{"date":"2025-09-03","close":16.6123},{"date":"2025-09-04","close":16.7064},{"date":"2025-09-05","close":17.0262},{"date":"2025-09-08","close":17.1956},{"date":"2025-09-09","close":17.2012},{"date":"2025-09-10","close":17.3743},{"date":"2025-09-11","close":17.5342},{"date":"2025-09-12","close":17.5812},{"date":"2025-09-15","close":17.6},{"date":"2025-09-16","close":17.6},{"date":"2025-09-17","close":17.553},{"date":"2025-09-18","close":17.2426},{"date":"2025-09-19","close":17.2614},{"date":"2025-09-22","close":17.2567},{"date":"2025-09-23","close":17.2238},{"date":"2025-09-24","close":17.1673},{"date":"2025-09-25","close":17.0733},{"date":"2025-09-26","close":17.0827},{"date":"2025-09-29","close":17.1203},{"date":"2025-09-30","close":16.998},{"date":"2025-10-01","close":17.2144},{"date":"2025-10-02","close":17.1485},{"date":"2025-10-03","close":17.045},{"date":"2025-10-06","close":17.0639},{"date":"2025-10-07","close":17.0356},{"date":"2025-10-08","close":17.0545},{"date":"2025-10-09","close":17.0074},{"date":"2025-10-10","close":16.9039},{"date":"2025-10-13","close":17.0356},{"date":"2025-10-14","close":17.0545},{"date":"2025-10-15","close":17.1767},{"date":"2025-10-16","close":17.1485},{"date":"2025-10-17","close":17.0827},{"date":"2025-10-20","close":17.2332},{"date":"2025-10-21","close":17.2144},{"date":"2025-10-22","close":17.2238},{"date":"2025-10-23","close":17.2144},{"date":"2025-10-24","close":17.2426},{"date":"2025-10-27","close":17.2896},{"date":"2025-10-28","close":17.2614},{"date":"2025-10-29","close":17.1922},{"date":"2025-10-30","close":17.1203},{"date":"2025-10-31","close":17.0692},{"date":"2025-11-03","close":17.0023},{"date":"2025-11-04","close":16.9546},{"date":"2025-11-05","close":16.9832},{"date":"2025-11-06","close":16.9832},{"date":"2025-11-07","close":16.9737},{"date":"2025-11-10","close":17.0692},{"date":"2025-11-11","close":17.0119},{"date":"2025-11-12","close":16.8209},{"date":"2025-11-13","close":16.6491},{"date":"2025-11-14","close":16.6682},{"date":"2025-11-17","close":16.4964},{"date":"2025-11-18","close":16.4868},{"date":"2025-11-19","close":16.4773},{"date":"2025-11-20","close":16.4104},{"date":"2025-11-21","close":16.5059},{"date":"2025-11-24","close":16.5535},{"date":"2025-11-25","close":16.6205},{"date":"2025-11-26","close":16.7159},{"date":"2025-11-28","close":16.5918},{"date":"2025-12-01","close":16.506},{"date":"2025-12-02","close":16.5345},{"date":"2025-12-03","close":16.5307},{"date":"2025-12-04","close":16.4677},{"date":"2025-12-05","close":16.4582},{"date":"2025-12-08","close":16.5441},{"date":"2025-12-09","close":16.574},{"date":"2025-12-10","close":16.63},{"date":"2025-12-11","close":16.8496},{"date":"2025-12-12","close":16.7923},{"date":"2025-12-15","close":16.8018},{"date":"2025-12-16","close":16.7923},{"date":"2025-12-17","close":16.6873},{"date":"2025-12-18","close":16.6491},{"date":"2025-12-19","close":16.6205},{"date":"2025-12-22","close":16.5727},{"date":"2025-12-23","close":16.5727},{"date":"2025-12-24","close":16.5823},{"date":"2025-12-26","close":16.5823},{"date":"2025-12-29","close":16.6109},{"date":"2025-12-30","close":16.7446},{"date":"2025-12-31","close":16.84},{"date":"2026-01-02","close":17.0023},{"date":"2026-01-05","close":16.9641},{"date":"2026-01-06","close":16.8782},{"date":"2026-01-07","close":16.9832},{"date":"2026-01-08","close":16.8973},{"date":"2026-01-09","close":16.9641},{"date":"2026-01-12","close":16.945},{"date":"2026-01-13","close":16.9546},{"date":"2026-01-14","close":16.9928},{"date":"2026-01-15","close":17.0692},{"date":"2026-01-16","close":17.0501},{"date":"2026-01-20","close":16.945},{"date":"2026-01-21","close":17.031},{"date":"2026-01-22","close":17.1073},{"date":"2026-01-23","close":17.1073},{"date":"2026-01-26","close":17.1264},{"date":"2026-01-27","close":17.1742},{"date":"2026-01-28","close":17.0787},{"date":"2026-01-29","close":17.0501},{"date":"2026-01-30","close":17.1223},{"date":"2026-02-02","close":17.0932},{"date":"2026-02-03","close":17.0254},{"date":"2026-02-04","close":17.0254},{"date":"2026-02-05","close":16.9672},{"date":"2026-02-06","close":16.9478},{"date":"2026-02-09","close":16.9963},{"date":"2026-02-10","close":16.9963},{"date":"2026-02-11","close":17.035},{"date":"2026-02-12","close":17.0932},{"date":"2026-02-13","close":17.2046},{"date":"2026-02-17","close":17.3451},{"date":"2026-02-18","close":17.287},{"date":"2026-02-19","close":17.2773},{"date":"2026-02-20","close":17.2632},{"date":"2026-02-23","close":17.2385},{"date":"2026-02-24","close":17.1998},{"date":"2026-02-25","close":17.2604},{"date":"2026-02-26","close":17.2579},{"date":"2026-02-27","close":17.2095},{"date":"2026-03-02","close":17.2095},{"date":"2026-03-03","close":17.1804},{"date":"2026-03-04","close":17.1901},{"date":"2026-03-05","close":17.1029},{"date":"2026-03-06","close":16.9963},{"date":"2026-03-09","close":16.9963},{"date":"2026-03-10","close":17.0447},{"date":"2026-03-11","close":16.9672},{"date":"2026-03-13","close":16.6668},{"date":"2026-03-16","close":16.6765},{"date":"2026-03-17","close":16.7153},{"date":"2026-03-18","close":16.6668},{"date":"2026-03-19","close":16.6474},{"date":"2026-03-20","close":16.3374},{"date":"2026-03-23","close":16.4536},{"date":"2026-03-24","close":16.4536},{"date":"2026-03-25","close":16.5118},{"date":"2026-03-26","close":16.3471},{"date":"2026-03-27","close":16.2792},{"date":"2026-03-30","close":16.2792},{"date":"2026-03-31","close":16.473},{"date":"2026-04-01","close":16.5118},{"date":"2026-04-02","close":16.6087},{"date":"2026-04-06","close":16.6474},{"date":"2026-04-07","close":16.6959},{"date":"2026-04-08","close":16.7637},{"date":"2026-04-09","close":16.7734},{"date":"2026-04-10","close":16.7637},{"date":"2026-04-13","close":16.8316},{"date":"2026-04-14","close":16.88},{"date":"2026-04-15","close":16.8897},{"date":"2026-04-16","close":16.8412},{"date":"2026-04-17","close":16.9381},{"date":"2026-04-20","close":16.8897},{"date":"2026-04-21","close":16.8412},{"date":"2026-04-22","close":16.8897},{"date":"2026-04-23","close":16.8994},{"date":"2026-04-24","close":16.88},{"date":"2026-04-27","close":16.8703},{"date":"2026-04-28","close":16.8219},{"date":"2026-04-29","close":16.725},{"date":"2026-04-30","close":16.7831},{"date":"2026-05-01","close":16.8079},{"date":"2026-05-04","close":16.7292},{"date":"2026-05-05","close":16.7341},{"date":"2026-05-06","close":16.7981},{"date":"2026-05-07","close":16.8375},{"date":"2026-05-08","close":16.867},{"date":"2026-05-11","close":16.7883},{"date":"2026-05-12","close":16.6898},{"date":"2026-05-13","close":16.6505},{"date":"2026-05-14","close":16.6652},{"date":"2026-05-15","close":16.5816},{"date":"2026-05-18","close":16.5422},{"date":"2026-05-19","close":16.3848},{"date":"2026-05-20","close":16.5029},{"date":"2026-05-21","close":16.4635},{"date":"2026-05-22","close":16.5226},{"date":"2026-05-26","close":16.6505},{"date":"2026-05-27","close":16.6702},{"date":"2026-05-28","close":16.7686},{"date":"2026-05-29","close":16.7292},{"date":"2026-06-01","close":16.6898},{"date":"2026-06-02","close":16.5422},{"date":"2026-06-03","close":16.4808},{"date":"2026-06-04","close":16.5127},{"date":"2026-06-05","close":16.4537},{"date":"2026-06-08","close":16.4045},{"date":"2026-06-09","close":16.4537},{"date":"2026-06-10","close":16.4537},{"date":"2026-06-11","close":16.621},{"date":"2026-06-12","close":16.6505},{"date":"2026-06-15","close":16.7686},{"date":"2026-06-16","close":16.7883},{"date":"2026-06-17","close":16.7981},{"date":"2026-06-18","close":16.7883},{"date":"2026-06-22","close":16.68},{"date":"2026-06-23","close":16.6554},{"date":"2026-06-24","close":16.68},{"date":"2026-06-25","close":16.6702},{"date":"2026-06-26","close":16.7292},{"date":"2026-06-29","close":16.9063},{"date":"2026-06-30","close":16.8473},{"date":"2026-07-01","close":16.8571},{"date":"2026-07-02","close":16.7489},{"date":"2026-07-06","close":16.7784},{"date":"2026-07-07","close":16.7489},{"date":"2026-07-08","close":16.6898},{"date":"2026-07-09","close":16.6997},{"date":"2026-07-10","close":16.6308},{"date":"2026-07-13","close":16.621},{"date":"2026-07-14","close":16.68},{"date":"2026-07-15","close":16.6505},{"date":"2026-07-16","close":16.6308},{"date":"2026-07-17","close":16.6603},{"date":"2026-07-20","close":16.6406},{"date":"2026-07-21","close":16.5816},{"date":"2026-07-22","close":16.5914},{"date":"2026-07-23","close":16.493},{"date":"2026-07-24","close":16.4537},{"date":"2026-07-27","close":16.493},{"date":"2026-07-28","close":16.493},{"date":"2026-07-29","close":16.4241},{"date":"2026-07-30","close":16.5226},{"date":"2026-07-31","close":16.41},{"date":"2026-08-03","close":16.46},{"date":"2026-08-04","close":16.5},{"date":"2026-08-05","close":16.43},{"date":"2026-08-06","close":16.34},{"date":"2026-08-07","close":16.36},{"date":"2026-08-10","close":16.3},{"date":"2026-08-11","close":16.3},{"date":"2026-08-12","close":16.34},{"date":"2026-08-13","close":16.34},{"date":"2026-08-14","close":16.25},{"date":"2026-08-17","close":16.06},{"date":"2026-08-18","close":16.0},{"date":"2026-08-19","close":16.3},{"date":"2026-08-20","close":16.29},{"date":"2026-08-21","close":16.16},{"date":"2026-08-24","close":16.26},{"date":"2026-08-25","close":16.38},{"date":"2026-08-26","close":16.3},{"date":"2026-08-27","close":16.3},{"date":"2026-08-28","close":16.24},{"date":"2026-08-31","close":16.27},{"date":"2026-09-01","close":16.12},{"date":"2026-09-02","close":16.14},{"date":"2026-09-03","close":16.08},{"date":"2026-09-04","close":15.91},{"date":"2026-09-08","close":16.02},{"date":"2026-09-09","close":15.92},{"date":"2026-09-10","close":15.76},{"date":"2026-09-11","close":15.8},{"date":"2026-09-14","close":15.72},{"date":"2026-09-15","close":15.66},{"date":"2026-09-16","close":16.08},{"date":"2026-09-17","close":16.08},{"date":"2026-09-18","close":16.04},{"date":"2026-09-21","close":16.05},{"date":"2026-09-22","close":16.08},{"date":"2026-09-23","close":15.86},{"date":"2026-09-24","close":15.75},{"date":"2026-09-25","close":15.7},{"date":"2026-09-28","close":15.58},{"date":"2026-09-29","close":15.54},{"date":"2026-09-30","close":15.3},{"date":"2026-10-01","close":15.41},{"date":"2026-10-02","close":15.35},{"date":"2026-10-05","close":15.28},{"date":"2026-10-06","close":15.34},{"date":"2026-10-07","close":15.2},{"date":"2026-10-08","close":15.26},{"date":"2026-10-09","close":15.24},{"date":"2026-10-12","close":15.13},{"date":"2026-10-13","close":15.32},{"date":"2026-10-14","close":15.21},{"date":"2026-10-15","close":15.4},{"date":"2026-10-16","close":15.53},{"date":"2026-10-19","close":15.32},{"date":"2026-10-20","close":15.27},{"date":"2026-10-21","close":15.27}],"chart_data":[{"date":"2024-10-23","open":20.0,"high":20.04,"low":19.79,"close":19.8,"volume":85353,"rsi_14":36.69,"sma_20":20.32,"sma_60":19.86,"sma_120":19.29},{"date":"2024-10-24","open":19.88,"high":19.93,"low":19.72,"close":19.79,"volume":119362,"rsi_14":39.74,"sma_20":20.26,"sma_60":19.88,"sma_120":19.29},{"date":"2024-10-25","open":19.9,"high":19.93,"low":19.7,"close":19.74,"volume":108752,"rsi_14":44.61,"sma_20":20.2,"sma_60":19.9,"sma_120":19.3},{"date":"2024-10-28","open":19.77,"high":19.79,"low":19.53,"close":19.69,"volume":72472,"rsi_14":35.52,"sma_20":20.17,"sma_60":19.91,"sma_120":19.31},{"date":"2024-10-29","open":19.55,"high":19.64,"low":19.45,"close":19.56,"volume":84839,"rsi_14":32.82,"sma_20":20.12,"sma_60":19.93,"sma_120":19.32},{"date":"2024-10-30","open":19.69,"high":19.83,"low":19.52,"close":19.53,"volume":115261,"rsi_14":36.78,"sma_20":20.07,"sma_60":19.95,"sma_120":19.33},{"date":"2024-10-31","open":19.57,"high":19.58,"low":19.41,"close":19.56,"volume":195329,"rsi_14":31.25,"sma_20":20.02,"sma_60":19.96,"sma_120":19.34},{"date":"2024-11-01","open":19.39,"high":19.39,"low":18.99,"close":19.01,"volume":114252,"rsi_14":22.17,"sma_20":19.96,"sma_60":19.96,"sma_120":19.34},{"date":"2024-11-04","open":19.05,"high":19.45,"low":19.05,"close":19.44,"volume":348163,"rsi_14":29.49,"sma_20":19.93,"sma_60":19.97,"sma_120":19.35},{"date":"2024-11-05","open":19.44,"high":19.63,"low":19.42,"close":19.59,"volume":66115,"rsi_14":30.96,"sma_20":19.9,"sma_60":19.99,"sma_120":19.36},{"date":"2024-11-06","open":19.3,"high":19.33,"low":19.04,"close":19.1,"volume":201021,"rsi_14":26.62,"sma_20":19.85,"sma_60":19.99,"sma_120":19.36},{"date":"2024-11-07","open":19.11,"high":19.3,"low":19.07,"close":19.25,"volume":80512,"rsi_14":31.23,"sma_20":19.81,"sma_60":20.0,"sma_120":19.37},{"date":"2024-11-08","open":19.34,"high":19.49,"low":19.29,"close":19.45,"volume":130766,"rsi_14":39.93,"sma_20":19.77,"sma_60":20.0,"sma_120":19.38},{"date":"2024-11-11","open":19.5,"high":19.55,"low":19.17,"close":19.2,"volume":47959,"rsi_14":33.71,"sma_20":19.72,"sma_60":20.01,"sma_120":19.38},{"date":"2024-11-12","open":19.11,"high":19.26,"low":18.92,"close":18.92,"volume":164855,"rsi_14":34.29,"sma_20":19.65,"sma_60":20.0,"sma_120":19.39},{"date":"2024-11-13","open":19.1,"high":19.14,"low":18.77,"close":18.86,"volume":143686,"rsi_14":33.68,"sma_20":19.57,"sma_60":19.99,"sma_120":19.39},{"date":"2024-11-14","open":18.91,"high":18.97,"low":18.7,"close":18.85,"volume":88047,"rsi_14":34.16,"sma_20":19.49,"sma_60":19.98,"sma_120":19.39},{"date":"2024-11-15","open":18.82,"high":18.9,"low":18.67,"close":18.87,"volume":90417,"rsi_14":35.25,"sma_20":19.42,"sma_60":19.98,"sma_120":19.4},{"date":"2024-11-18","open":18.89,"high":18.98,"low":18.84,"close":18.89,"volume":116633,"rsi_14":37.45,"sma_20":19.36,"sma_60":19.97,"sma_120":19.4},{"date":"2024-11-19","open":18.9,"high":18.9,"low":18.6,"close":18.61,"volume":117075,"rsi_14":34.25,"sma_20":19.29,"sma_60":19.95,"sma_120":19.4},{"date":"2024-11-20","open":18.58,"high":18.64,"low":18.47,"close":18.59,"volume":125588,"rsi_14":33.33,"sma_20":19.23,"sma_60":19.93,"sma_120":19.4},{"date":"2024-11-21","open":18.6,"high":18.86,"low":18.6,"close":18.76,"volume":94738,"rsi_14":45.06,"sma_20":19.17,"sma_60":19.92,"sma_120":19.4},{"date":"2024-11-22","open":18.82,"high":18.92,"low":18.7,"close":18.78,"volume":78967,"rsi_14":34.43,"sma_20":19.13,"sma_60":19.91,"sma_120":19.4},{"date":"2024-11-25","open":19.13,"high":19.14,"low":18.9,"close":18.93,"volume":86412,"rsi_14":34.43,"sma_20":19.09,"sma_60":19.89,"sma_120":19.4},{"date":"2024-11-26","open":18.96,"high":18.96,"low":18.65,"close":18.72,"volume":61446,"rsi_14":39.67,"sma_20":19.05,"sma_60":19.88,"sma_120":19.4},{"date":"2024-11-27","open":18.8,"high":18.86,"low":18.63,"close":18.67,"volume":164256,"rsi_14":33.33,"sma_20":19.0,"sma_60":19.86,"sma_120":19.4},{"date":"2024-11-29","open":18.76,"high":18.83,"low":18.67,"close":18.71,"volume":73842,"rsi_14":26.58,"sma_20":18.96,"sma_60":19.84,"sma_120":19.4},{"date":"2024-12-02","open":18.8,"high":18.83,"low":18.64,"close":18.67,"volume":118672,"rsi_14":30.61,"sma_20":18.94,"sma_60":19.82,"sma_120":19.4},{"date":"2024-12-03","open":18.66,"high":18.69,"low":18.59,"close":18.67,"volume":151292,"rsi_14":38.53,"sma_20":18.9,"sma_60":19.79,"sma_120":19.4},{"date":"2024-12-04","open":18.65,"high":18.77,"low":18.65,"close":18.74,"volume":112422,"rsi_14":44.55,"sma_20":18.86,"sma_60":19.77,"sma_120":19.4},{"date":"2024-12-05","open":18.78,"high":18.88,"low":18.72,"close":18.8,"volume":120388,"rsi_14":47.83,"sma_20":18.85,"sma_60":19.75,"sma_120":19.4},{"date":"2024-12-06","open":18.86,"high":18.91,"low":18.76,"close":18.85,"volume":163058,"rsi_14":49.15,"sma_20":18.83,"sma_60":19.73,"sma_120":19.41},{"date":"2024-12-09","open":18.89,"high":18.89,"low":18.77,"close":18.84,"volume":161996,"rsi_14":47.86,"sma_20":18.8,"sma_60":19.7,"sma_120":19.41},{"date":"2024-12-10","open":18.84,"high":18.99,"low":18.77,"close":18.87,"volume":189257,"rsi_14":64.13,"sma_20":18.78,"sma_60":19.68,"sma_120":19.41},{"date":"2024-12-11","open":19.0,"high":19.04,"low":18.87,"close":18.89,"volume":145714,"rsi_14":66.3,"sma_20":18.78,"sma_60":19.65,"sma_120":19.41},{"date":"2024-12-12","open":18.84,"high":18.95,"low":18.73,"close":18.88,"volume":186168,"rsi_14":57.89,"sma_20":18.78,"sma_60":19.62,"sma_120":19.41},{"date":"2024-12-13","open":18.84,"high":18.85,"low":18.7,"close":18.79,"volume":96279,"rsi_14":50.39,"sma_20":18.78,"sma_60":19.58,"sma_120":19.41},{"date":"2024-12-16","open":18.84,"high":18.84,"low":18.62,"close":18.65,"volume":127939,"rsi_14":32.93,"sma_20":18.77,"sma_60":19.55,"sma_120":19.41},{"date":"2024-12-17","open":18.63,"high":18.75,"low":18.6,"close":18.75,"volume":171838,"rsi_14":52.11,"sma_20":18.76,"sma_60":19.51,"sma_120":19.41},{"date":"2024-12-18","open":18.75,"high":18.84,"low":18.57,"close":18.68,"volume":221212,"rsi_14":50.68,"sma_20":18.76,"sma_60":19.47,"sma_120":19.41},{"date":"2024-12-19","open":18.57,"high":18.74,"low":18.4,"close":18.5,"volume":111602,"rsi_14":37.93,"sma_20":18.76,"sma_60":19.43,"sma_120":19.41},{"date":"2024-12-20","open":18.52,"high":18.66,"low":18.48,"close":18.61,"volume":500867,"rsi_14":46.81,"sma_20":18.75,"sma_60":19.39,"sma_120":19.41},{"date":"2024-12-23","open":18.58,"high":18.64,"low":18.4,"close":18.48,"volume":169141,"rsi_14":41.12,"sma_20":18.73,"sma_60":19.35,"sma_120":19.41},{"date":"2024-12-24","open":18.43,"high":18.49,"low":18.33,"close":18.4,"volume":65903,"rsi_14":34.26,"sma_20":18.71,"sma_60":19.32,"sma_120":19.4},{"date":"2024-12-26","open":18.37,"high":18.37,"low":18.15,"close":18.21,"volume":329780,"rsi_14":25.62,"sma_20":18.68,"sma_60":19.28,"sma_120":19.4},{"date":"2024-12-27","open":18.14,"high":18.31,"low":18.13,"close":18.19,"volume":302208,"rsi_14":22.03,"sma_20":18.66,"sma_60":19.24,"sma_120":19.39},{"date":"2024-12-30","open":18.16,"high":18.43,"low":18.16,"close":18.43,"volume":215106,"rsi_14":35.46,"sma_20":18.64,"sma_60":19.21,"sma_120":19.39},{"date":"2024-12-31","open":18.28,"high":18.71,"low":18.26,"close":18.6,"volume":172535,"rsi_14":41.29,"sma_20":18.64,"sma_60":19.18,"sma_120":19.39},{"date":"2025-01-02","open":18.7,"high":18.84,"low":18.64,"close":18.79,"volume":82217,"rsi_14":47.09,"sma_20":18.65,"sma_60":19.16,"sma_120":19.38},{"date":"2025-01-03","open":18.81,"high":19.09,"low":18.81,"close":19.07,"volume":56967,"rsi_14":54.66,"sma_20":18.66,"sma_60":19.14,"sma_120":19.38},{"date":"2025-01-06","open":19.02,"high":19.02,"low":18.87,"close":18.9,"volume":57572,"rsi_14":52.76,"sma_20":18.67,"sma_60":19.12,"sma_120":19.38},{"date":"2025-01-07","open":18.9,"high":18.92,"low":18.45,"close":18.45,"volume":107182,"rsi_14":45.78,"sma_20":18.65,"sma_60":19.09,"sma_120":19.38},{"date":"2025-01-08","open":18.39,"high":18.49,"low":18.31,"close":18.37,"volume":80401,"rsi_14":41.99,"sma_20":18.63,"sma_60":19.06,"sma_120":19.37},{"date":"2025-01-10","open":18.19,"high":18.27,"low":18.03,"close":18.11,"volume":89688,"rsi_14":38.78,"sma_20":18.59,"sma_60":19.03,"sma_120":19.36},{"date":"2025-01-13","open":18.01,"high":18.01,"low":17.82,"close":17.88,"volume":139140,"rsi_14":38.03,"sma_20":18.54,"sma_60":18.99,"sma_120":19.35},{"date":"2025-01-14","open":17.93,"high":18.05,"low":17.91,"close":17.97,"volume":89335,"rsi_14":37.55,"sma_20":18.49,"sma_60":18.95,"sma_120":19.34},{"date":"2025-01-15","open":18.26,"high":18.54,"low":18.19,"close":18.5,"volume":61617,"rsi_14":50.34,"sma_20":18.48,"sma_60":18.91,"sma_120":19.34},{"date":"2025-01-16","open":18.53,"high":18.75,"low":18.42,"close":18.52,"volume":78818,"rsi_14":52.06,"sma_20":18.47,"sma_60":18.88,"sma_120":19.34},{"date":"2025-01-17","open":18.65,"high":18.65,"low":18.44,"close":18.55,"volume":66159,"rsi_14":56.18,"sma_20":18.46,"sma_60":18.86,"sma_120":19.34},{"date":"2025-01-21","open":18.61,"high":18.88,"low":18.58,"close":18.85,"volume":85684,"rsi_14":60.89,"sma_20":18.47,"sma_60":18.84,"sma_120":19.34},{"date":"2025-01-22","open":18.78,"high":18.82,"low":18.68,"close":18.72,"volume":59416,"rsi_14":54.97,"sma_20":18.48,"sma_60":18.82,"sma_120":19.34},{"date":"2025-01-23","open":18.63,"high":18.71,"low":18.52,"close":18.63,"volume":42906,"rsi_14":50.53,"sma_20":18.48,"sma_60":18.8,"sma_120":19.34},{"date":"2025-01-24","open":18.7,"high":18.79,"low":18.63,"close":18.76,"volume":57089,"rsi_14":49.46,"sma_20":18.49,"sma_60":18.79,"sma_120":19.34},{"date":"2025-01-27","open":18.74,"high":18.96,"low":18.73,"close":18.93,"volume":156280,"rsi_14":47.48,"sma_20":18.52,"sma_60":18.77,"sma_120":19.34},{"date":"2025-01-28","open":18.99,"high":18.99,"low":18.76,"close":18.83,"volume":42999,"rsi_14":48.66,"sma_20":18.55,"sma_60":18.76,"sma_120":19.35},{"date":"2025-01-29","open":18.85,"high":18.87,"low":18.55,"close":18.65,"volume":64982,"rsi_14":54.27,"sma_20":18.58,"sma_60":18.75,"sma_120":19.35},{"date":"2025-01-30","open":18.73,"high":18.82,"low":18.67,"close":18.72,"volume":43339,"rsi_14":57.41,"sma_20":18.59,"sma_60":18.73,"sma_120":19.35},{"date":"2025-01-31","open":18.47,"high":18.58,"low":18.22,"close":18.23,"volume":81089,"rsi_14":52.34,"sma_20":18.57,"sma_60":18.72,"sma_120":19.34},{"date":"2025-02-03","open":18.08,"high":18.3,"low":18.06,"close":18.11,"volume":74188,"rsi_14":54.69,"sma_20":18.54,"sma_60":18.7,"sma_120":19.33},{"date":"2025-02-04","open":18.04,"high":18.2,"low":18.03,"close":18.08,"volume":161933,"rsi_14":52.3,"sma_20":18.49,"sma_60":18.67,"sma_120":19.33},{"date":"2025-02-05","open":18.18,"high":18.33,"low":18.18,"close":18.3,"volume":159912,"rsi_14":45.19,"sma_20":18.46,"sma_60":18.66,"sma_120":19.33},{"date":"2025-02-06","open":18.32,"high":18.45,"low":18.25,"close":18.27,"volume":297351,"rsi_14":44.02,"sma_20":18.45,"sma_60":18.64,"sma_120":19.32},{"date":"2025-02-07","open":18.2,"high":18.24,"low":18.11,"close":18.16,"volume":120212,"rsi_14":41.01,"sma_20":18.44,"sma_60":18.62,"sma_120":19.31},{"date":"2025-02-10","open":18.2,"high":18.29,"low":18.18,"close":18.22,"volume":74120,"rsi_14":33.68,"sma_20":18.44,"sma_60":18.6,"sma_120":19.3},{"date":"2025-02-11","open":18.2,"high":18.32,"low":18.18,"close":18.32,"volume":74533,"rsi_14":39.47,"sma_20":18.47,"sma_60":18.59,"sma_120":19.3},{"date":"2025-02-12","open":18.1,"high":18.19,"low":17.92,"close":18.19,"volume":186349,"rsi_14":38.66,"sma_20":18.48,"sma_60":18.58,"sma_120":19.29},{"date":"2025-02-13","open":18.38,"high":18.4,"low":18.21,"close":18.3,"volume":140008,"rsi_14":38.02,"sma_20":18.47,"sma_60":18.57,"sma_120":19.28},{"date":"2025-02-14","open":18.4,"high":18.51,"low":18.37,"close":18.46,"volume":83220,"rsi_14":37.7,"sma_20":18.46,"sma_60":18.57,"sma_120":19.27},{"date":"2025-02-18","open":18.46,"high":18.5,"low":18.3,"close":18.37,"volume":105716,"rsi_14":37.89,"sma_20":18.45,"sma_60":18.56,"sma_120":19.26},{"date":"2025-02-19","open":18.29,"high":18.37,"low":18.21,"close":18.27,"volume":186748,"rsi_14":39.56,"sma_20":18.43,"sma_60":18.55,"sma_120":19.25},{"date":"2025-02-20","open":18.27,"high":18.37,"low":18.2,"close":18.36,"volume":45326,"rsi_14":40.22,"sma_20":18.41,"sma_60":18.55,"sma_120":19.24},{"date":"2025-02-21","open":18.39,"high":18.47,"low":18.34,"close":18.35,"volume":51123,"rsi_14":54.41,"sma_20":18.39,"sma_60":18.54,"sma_120":19.23},{"date":"2025-02-24","open":18.41,"high":18.51,"low":18.37,"close":18.45,"volume":146041,"rsi_14":62.69,"sma_20":18.38,"sma_60":18.54,"sma_120":19.22},{"date":"2025-02-25","open":18.64,"high":18.72,"low":18.56,"close":18.68,"volume":215159,"rsi_14":69.48,"sma_20":18.37,"sma_60":18.53,"sma_120":19.21},{"date":"2025-02-26","open":18.72,"high":18.78,"low":18.64,"close":18.78,"volume":168332,"rsi_14":66.9,"sma_20":18.36,"sma_60":18.53,"sma_120":19.21},{"date":"2025-02-27","open":18.78,"high":18.83,"low":18.71,"close":18.81,"volume":242034,"rsi_14":69.01,"sma_20":18.37,"sma_60":18.54,"sma_120":19.2},{"date":"2025-02-28","open":18.87,"high":18.87,"low":18.67,"close":18.81,"volume":283206,"rsi_14":74.81,"sma_20":18.38,"sma_60":18.54,"sma_120":19.19},{"date":"2025-03-03","open":18.79,"high":18.81,"low":18.64,"close":18.72,"volume":85223,"rsi_14":68.66,"sma_20":18.4,"sma_60":18.54,"sma_120":19.18},{"date":"2025-03-04","open":18.75,"high":18.75,"low":18.48,"close":18.58,"volume":116726,"rsi_14":59.42,"sma_20":18.42,"sma_60":18.54,"sma_120":19.17},{"date":"2025-03-05","open":18.61,"high":18.61,"low":18.4,"close":18.45,"volume":89215,"rsi_14":59.42,"sma_20":18.44,"sma_60":18.53,"sma_120":19.15},{"date":"2025-03-06","open":18.33,"high":18.45,"low":18.33,"close":18.36,"volume":35632,"rsi_14":52.21,"sma_20":18.45,"sma_60":18.52,"sma_120":19.14},{"date":"2025-03-07","open":18.41,"high":18.44,"low":18.19,"close":18.19,"volume":54034,"rsi_14":40.15,"sma_20":18.44,"sma_60":18.51,"sma_120":19.12},{"date":"2025-03-10","open":18.19,"high":18.24,"low":18.0,"close":18.0,"volume":119449,"rsi_14":37.41,"sma_20":18.43,"sma_60":18.5,"sma_120":19.1},{"date":"2025-03-11","open":18.04,"high":18.1,"low":17.91,"close":17.96,"volume":58896,"rsi_14":39.01,"sma_20":18.42,"sma_60":18.48,"sma_120":19.08},{"date":"2025-03-12","open":18.02,"high":18.08,"low":17.9,"close":18.05,"volume":50356,"rsi_14":39.01,"sma_20":18.41,"sma_60":18.47,"sma_120":19.06},{"date":"2025-03-13","open":18.02,"high":18.13,"low":17.96,"close":18.12,"volume":81168,"rsi_14":42.18,"sma_20":18.4,"sma_60":18.46,"sma_120":19.04},{"date":"2025-03-14","open":18.13,"high":18.31,"low":18.08,"close":18.27,"volume":50519,"rsi_14":44.08,"sma_20":18.4,"sma_60":18.45,"sma_120":19.02},{"date":"2025-03-17","open":18.35,"high":18.51,"low":18.25,"close":18.46,"volume":60497,"rsi_14":42.57,"sma_20":18.4,"sma_60":18.45,"sma_120":19.0},{"date":"2025-03-18","open":18.41,"high":18.45,"low":18.29,"close":18.37,"volume":49552,"rsi_14":36.05,"sma_20":18.4,"sma_60":18.44,"sma_120":18.97},{"date":"2025-03-19","open":18.39,"high":18.45,"low":18.32,"close":18.45,"volume":54921,"rsi_14":38.16,"sma_20":18.41,"sma_60":18.44,"sma_120":18.95},{"date":"2025-03-20","open":18.39,"high":18.45,"low":18.38,"close":18.4,"volume":116839,"rsi_14":36.94,"sma_20":18.41,"sma_60":18.43,"sma_120":18.93},{"date":"2025-03-21","open":18.31,"high":18.43,"low":18.31,"close":18.39,"volume":53484,"rsi_14":38.93,"sma_20":18.41,"sma_60":18.43,"sma_120":18.91},{"date":"2025-03-24","open":18.45,"high":18.47,"low":18.31,"close":18.31,"volume":70104,"rsi_14":40.56,"sma_20":18.41,"sma_60":18.43,"sma_120":18.89},{"date":"2025-03-25","open":18.38,"high":18.42,"low":18.32,"close":18.39,"volume":51407,"rsi_14":47.83,"sma_20":18.39,"sma_60":18.43,"sma_120":18.87},{"date":"2025-03-26","open":18.31,"high":18.38,"low":18.1,"close":18.18,"volume":65578,"rsi_14":44.0,"sma_20":18.36,"sma_60":18.43,"sma_120":18.85},{"date":"2025-03-27","open":18.1,"high":18.16,"low":18.0,"close":18.14,"volume":111892,"rsi_14":48.18,"sma_20":18.33,"sma_60":18.43,"sma_120":18.83},{"date":"2025-03-28","open":18.18,"high":18.19,"low":17.97,"close":18.06,"volume":57127,"rsi_14":52.38,"sma_20":18.29,"sma_60":18.42,"sma_120":18.81},{"date":"2025-03-31","open":18.03,"high":18.03,"low":17.89,"close":17.98,"volume":232789,"rsi_14":50.77,"sma_20":18.26,"sma_60":18.41,"sma_120":18.8},{"date":"2025-04-01","open":18.05,"high":18.05,"low":17.93,"close":17.97,"volume":203994,"rsi_14":46.72,"sma_20":18.23,"sma_60":18.4,"sma_120":18.78},{"date":"2025-04-02","open":17.96,"high":18.02,"low":17.92,"close":17.97,"volume":78891,"rsi_14":43.48,"sma_20":18.2,"sma_60":18.38,"sma_120":18.76},{"date":"2025-04-03","open":17.72,"high":17.86,"low":17.7,"close":17.82,"volume":65025,"rsi_14":30.43,"sma_20":18.17,"sma_60":18.36,"sma_120":18.74},{"date":"2025-04-04","open":17.69,"high":17.96,"low":17.52,"close":17.8,"volume":148519,"rsi_14":16.33,"sma_20":18.15,"sma_60":18.35,"sma_120":18.72},{"date":"2025-04-07","open":17.5,"high":17.87,"low":17.45,"close":17.53,"volume":120587,"rsi_14":13.79,"sma_20":18.13,"sma_60":18.33,"sma_120":18.7},{"date":"2025-04-08","open":17.6,"high":17.62,"low":17.37,"close":17.46,"volume":122071,"rsi_14":6.96,"sma_20":18.11,"sma_60":18.32,"sma_120":18.68},{"date":"2025-04-09","open":17.28,"high":17.79,"low":17.17,"close":17.75,"volume":144323,"rsi_14":26.62,"sma_20":18.09,"sma_60":18.32,"sma_120":18.65},{"date":"2025-04-10","open":17.68,"high":17.68,"low":17.22,"close":17.25,"volume":155329,"rsi_14":19.68,"sma_20":18.05,"sma_60":18.31,"sma_120":18.63},{"date":"2025-04-11","open":17.2,"high":17.23,"low":16.92,"close":16.99,"volume":234200,"rsi_14":17.96,"sma_20":17.98,"sma_60":18.28,"sma_120":18.6},{"date":"2025-04-14","open":17.08,"high":17.17,"low":16.98,"close":17.06,"volume":157047,"rsi_14":17.56,"sma_20":17.91,"sma_60":18.26,"sma_120":18.57},{"date":"2025-04-15","open":17.16,"high":17.2,"low":17.03,"close":17.06,"volume":169217,"rsi_14":19.57,"sma_20":17.85,"sma_60":18.23,"sma_120":18.55},{"date":"2025-04-16","open":17.09,"high":17.28,"low":17.05,"close":17.1,"volume":193314,"rsi_14":21.74,"sma_20":17.78,"sma_60":18.21,"sma_120":18.52},{"date":"2025-04-17","open":17.15,"high":17.24,"low":17.1,"close":17.14,"volume":190830,"rsi_14":24.44,"sma_20":17.72,"sma_60":18.18,"sma_120":18.5},{"date":"2025-04-21","open":17.14,"high":17.15,"low":17.0,"close":17.04,"volume":102468,"rsi_14":24.18,"sma_20":17.65,"sma_60":18.15,"sma_120":18.48},{"date":"2025-04-22","open":17.14,"high":17.25,"low":17.12,"close":17.19,"volume":90953,"rsi_14":30.1,"sma_20":17.59,"sma_60":18.13,"sma_120":18.46},{"date":"2025-04-23","open":17.42,"high":17.47,"low":17.35,"close":17.39,"volume":45776,"rsi_14":36.57,"sma_20":17.54,"sma_60":18.1,"sma_120":18.44},{"date":"2025-04-24","open":17.45,"high":17.56,"low":17.42,"close":17.5,"volume":127413,"rsi_14":42.45,"sma_20":17.51,"sma_60":18.08,"sma_120":18.42},{"date":"2025-04-25","open":17.57,"high":17.6,"low":17.42,"close":17.5,"volume":39326,"rsi_14":42.86,"sma_20":17.48,"sma_60":18.06,"sma_120":18.4},{"date":"2025-04-28","open":17.5,"high":17.55,"low":17.44,"close":17.45,"volume":157524,"rsi_14":47.87,"sma_20":17.45,"sma_60":18.04,"sma_120":18.39},{"date":"2025-04-29","open":17.51,"high":17.56,"low":17.39,"close":17.39,"volume":118596,"rsi_14":48.13,"sma_20":17.42,"sma_60":18.02,"sma_120":18.37},{"date":"2025-04-30","open":17.37,"high":17.38,"low":17.2,"close":17.2,"volume":630018,"rsi_14":34.46,"sma_20":17.38,"sma_60":18.01,"sma_120":18.35},{"date":"2025-05-01","open":17.02,"high":17.03,"low":16.78,"close":16.87,"volume":140566,"rsi_14":38.13,"sma_20":17.32,"sma_60":17.99,"sma_120":18.33},{"date":"2025-05-02","open":16.96,"high":17.07,"low":16.9,"close":16.95,"volume":99772,"rsi_14":48.59,"sma_20":17.28,"sma_60":17.97,"sma_120":18.31},{"date":"2025-05-05","open":16.92,"high":16.99,"low":16.85,"close":16.86,"volume":112623,"rsi_14":43.06,"sma_20":17.23,"sma_60":17.94,"sma_120":18.29},{"date":"2025-05-06","open":16.9,"high":16.99,"low":16.85,"close":16.93,"volume":79849,"rsi_14":45.51,"sma_20":17.2,"sma_60":17.92,"sma_120":18.27},{"date":"2025-05-07","open":16.97,"high":17.13,"low":16.97,"close":17.06,"volume":91015,"rsi_14":48.75,"sma_20":17.18,"sma_60":17.9,"sma_120":18.25},{"date":"2025-05-08","open":17.13,"high":17.22,"low":17.01,"close":17.01,"volume":93688,"rsi_14":45.96,"sma_20":17.15,"sma_60":17.88,"sma_120":18.24},{"date":"2025-05-09","open":17.1,"high":17.1,"low":16.98,"close":17.0,"volume":43547,"rsi_14":48.68,"sma_20":17.13,"sma_60":17.86,"sma_120":18.22},{"date":"2025-05-12","open":17.13,"high":17.13,"low":16.89,"close":16.94,"volume":78515,"rsi_14":41.26,"sma_20":17.13,"sma_60":17.84,"sma_120":18.21},{"date":"2025-05-13","open":16.94,"high":16.95,"low":16.82,"close":16.89,"volume":62715,"rsi_14":30.47,"sma_20":17.12,"sma_60":17.81,"sma_120":18.19},{"date":"2025-05-14","open":16.85,"high":16.9,"low":16.74,"close":16.74,"volume":69327,"rsi_14":21.21,"sma_20":17.11,"sma_60":17.79,"sma_120":18.17},{"date":"2025-05-15","open":16.77,"high":16.88,"low":16.74,"close":16.75,"volume":152472,"rsi_14":21.8,"sma_20":17.09,"sma_60":17.76,"sma_120":18.16},{"date":"2025-05-16","open":16.85,"high":16.9,"low":16.75,"close":16.9,"volume":108872,"rsi_14":30.77,"sma_20":17.08,"sma_60":17.74,"sma_120":18.14},{"date":"2025-05-19","open":16.83,"high":16.97,"low":16.76,"close":16.97,"volume":109975,"rsi_14":35.42,"sma_20":17.07,"sma_60":17.71,"sma_120":18.13},{"date":"2025-05-20","open":16.96,"high":17.14,"low":16.89,"close":16.91,"volume":87734,"rsi_14":38.93,"sma_20":17.06,"sma_60":17.69,"sma_120":18.11},{"date":"2025-05-21","open":16.88,"high":16.95,"low":16.61,"close":16.66,"volume":204688,"rsi_14":41.46,"sma_20":17.02,"sma_60":17.65,"sma_120":18.09},{"date":"2025-05-22","open":16.68,"high":16.78,"low":16.66,"close":16.73,"volume":145479,"rsi_14":40.98,"sma_20":16.99,"sma_60":17.62,"sma_120":18.08},{"date":"2025-05-23","open":16.68,"high":16.73,"low":16.6,"close":16.7,"volume":98119,"rsi_14":43.1,"sma_20":16.95,"sma_60":17.58,"sma_120":18.06},{"date":"2025-05-27","open":16.89,"high":16.91,"low":16.72,"close":16.78,"volume":96325,"rsi_14":43.83,"sma_20":16.91,"sma_60":17.55,"sma_120":18.04},{"date":"2025-05-28","open":16.84,"high":16.84,"low":16.68,"close":16.74,"volume":414551,"rsi_14":35.19,"sma_20":16.88,"sma_60":17.52,"sma_120":18.03},{"date":"2025-05-29","open":16.78,"high":16.84,"low":16.75,"close":16.76,"volume":84435,"rsi_14":38.1,"sma_20":16.86,"sma_60":17.49,"sma_120":18.01},{"date":"2025-05-30","open":16.72,"high":16.74,"low":16.59,"close":16.63,"volume":785218,"rsi_14":34.19,"sma_20":16.85,"sma_60":17.46,"sma_120":17.99},{"date":"2025-06-02","open":16.7,"high":16.7,"low":16.56,"close":16.65,"volume":131556,"rsi_14":37.17,"sma_20":16.83,"sma_60":17.43,"sma_120":17.98},{"date":"2025-06-03","open":16.78,"high":16.82,"low":16.71,"close":16.79,"volume":271852,"rsi_14":45.9,"sma_20":16.83,"sma_60":17.41,"sma_120":17.96},{"date":"2025-06-04","open":16.86,"high":16.94,"low":16.81,"close":16.92,"volume":218429,"rsi_14":57.5,"sma_20":16.83,"sma_60":17.39,"sma_120":17.94},{"date":"2025-06-05","open":16.96,"high":17.07,"low":16.92,"close":17.03,"volume":343760,"rsi_14":60.77,"sma_20":16.82,"sma_60":17.37,"sma_120":17.93},{"date":"2025-06-06","open":17.02,"high":17.03,"low":16.87,"close":16.88,"volume":102934,"rsi_14":49.4,"sma_20":16.82,"sma_60":17.35,"sma_120":17.91},{"date":"2025-06-09","open":16.88,"high":17.0,"low":16.84,"close":16.88,"volume":98046,"rsi_14":46.34,"sma_20":16.81,"sma_60":17.33,"sma_120":17.89},{"date":"2025-06-10","open":16.95,"high":16.95,"low":16.88,"close":16.94,"volume":72085,"rsi_14":51.22,"sma_20":16.81,"sma_60":17.31,"sma_120":17.88},{"date":"2025-06-11","open":17.0,"high":17.04,"low":16.93,"close":16.93,"volume":126857,"rsi_14":63.64,"sma_20":16.81,"sma_60":17.28,"sma_120":17.86},{"date":"2025-06-12","open":16.96,"high":16.98,"low":16.87,"close":16.91,"volume":67145,"rsi_14":59.57,"sma_20":16.82,"sma_60":17.26,"sma_120":17.85},{"date":"2025-06-13","open":16.83,"high":16.9,"low":16.77,"close":16.84,"volume":32977,"rsi_14":57.14,"sma_20":16.83,"sma_60":17.23,"sma_120":17.83},{"date":"2025-06-16","open":16.84,"high":16.91,"low":16.72,"close":16.8,"volume":158833,"rsi_14":51.06,"sma_20":16.82,"sma_60":17.21,"sma_120":17.82},{"date":"2025-06-17","open":16.83,"high":16.87,"low":16.75,"close":16.8,"volume":79924,"rsi_14":53.33,"sma_20":16.81,"sma_60":17.18,"sma_120":17.8},{"date":"2025-06-18","open":16.81,"high":16.93,"low":16.81,"close":16.91,"volume":172505,"rsi_14":57.58,"sma_20":16.81,"sma_60":17.16,"sma_120":17.79},{"date":"2025-06-20","open":16.97,"high":17.06,"low":16.94,"close":16.99,"volume":61831,"rsi_14":69.15,"sma_20":16.83,"sma_60":17.13,"sma_120":17.78},{"date":"2025-06-23","open":17.04,"high":17.14,"low":17.0,"close":17.11,"volume":108415,"rsi_14":72.12,"sma_20":16.85,"sma_60":17.11,"sma_120":17.77},{"date":"2025-06-24","open":17.16,"high":17.28,"low":17.13,"close":17.24,"volume":106822,"rsi_14":71.84,"sma_20":16.88,"sma_60":17.1,"sma_120":17.76},{"date":"2025-06-25","open":17.28,"high":17.3,"low":17.15,"close":17.21,"volume":75274,"rsi_14":65.59,"sma_20":16.9,"sma_60":17.09,"sma_120":17.75},{"date":"2025-06-26","open":17.26,"high":17.36,"low":17.2,"close":17.34,"volume":105695,"rsi_14":66.32,"sma_20":16.93,"sma_60":17.08,"sma_120":17.74},{"date":"2025-06-27","open":17.32,"high":17.4,"low":17.25,"close":17.25,"volume":153228,"rsi_14":70.44,"sma_20":16.95,"sma_60":17.06,"sma_120":17.73},{"date":"2025-06-30","open":17.33,"high":17.43,"low":17.26,"close":17.3,"volume":295767,"rsi_14":72.34,"sma_20":16.99,"sma_60":17.05,"sma_120":17.71},{"date":"2025-07-01","open":17.38,"high":17.5,"low":17.35,"close":17.5,"volume":216621,"rsi_14":75.93,"sma_20":17.03,"sma_60":17.05,"sma_120":17.7},{"date":"2025-07-02","open":17.48,"high":17.59,"low":17.45,"close":17.56,"volume":72570,"rsi_14":77.88,"sma_20":17.07,"sma_60":17.04,"sma_120":17.7},{"date":"2025-07-03","open":17.56,"high":17.63,"low":17.51,"close":17.56,"volume":32959,"rsi_14":79.28,"sma_20":17.1,"sma_60":17.04,"sma_120":17.69},{"date":"2025-07-07","open":17.54,"high":17.6,"low":17.45,"close":17.53,"volume":135646,"rsi_14":82.24,"sma_20":17.12,"sma_60":17.04,"sma_120":17.68},{"date":"2025-07-08","open":17.53,"high":17.6,"low":17.5,"close":17.58,"volume":90870,"rsi_14":86.11,"sma_20":17.16,"sma_60":17.04,"sma_120":17.68},{"date":"2025-07-09","open":17.59,"high":17.68,"low":17.59,"close":17.63,"volume":87359,"rsi_14":86.73,"sma_20":17.2,"sma_60":17.05,"sma_120":17.68},{"date":"2025-07-10","open":17.65,"high":17.74,"low":17.6,"close":17.69,"volume":84270,"rsi_14":86.11,"sma_20":17.23,"sma_60":17.06,"sma_120":17.67},{"date":"2025-07-11","open":17.7,"high":17.7,"low":17.56,"close":17.56,"volume":56307,"rsi_14":75.22,"sma_20":17.27,"sma_60":17.07,"sma_120":17.66},{"date":"2025-07-14","open":17.56,"high":17.6,"low":17.4,"close":17.43,"volume":72077,"rsi_14":64.04,"sma_20":17.29,"sma_60":17.07,"sma_120":17.65},{"date":"2025-07-15","open":17.53,"high":17.53,"low":17.31,"close":17.33,"volume":95603,"rsi_14":54.05,"sma_20":17.32,"sma_60":17.08,"sma_120":17.64},{"date":"2025-07-16","open":17.39,"high":17.42,"low":17.22,"close":17.29,"volume":95426,"rsi_14":53.57,"sma_20":17.34,"sma_60":17.08,"sma_120":17.63},{"date":"2025-07-17","open":17.28,"high":17.57,"low":17.28,"close":17.53,"volume":134179,"rsi_14":57.72,"sma_20":17.38,"sma_60":17.09,"sma_120":17.62},{"date":"2025-07-18","open":17.57,"high":17.58,"low":17.43,"close":17.45,"volume":40848,"rsi_14":58.2,"sma_20":17.4,"sma_60":17.09,"sma_120":17.61},{"date":"2025-07-21","open":17.6,"high":17.65,"low":17.45,"close":17.49,"volume":94803,"rsi_14":57.85,"sma_20":17.43,"sma_60":17.09,"sma_120":17.6},{"date":"2025-07-22","open":17.49,"high":17.52,"low":17.35,"close":17.39,"volume":243599,"rsi_14":45.05,"sma_20":17.44,"sma_60":17.09,"sma_120":17.59},{"date":"2025-07-23","open":17.41,"high":17.47,"low":17.28,"close":17.37,"volume":141014,"rsi_14":41.12,"sma_20":17.45,"sma_60":17.09,"sma_120":17.58},{"date":"2025-07-24","open":17.37,"high":17.37,"low":17.31,"close":17.34,"volume":114390,"rsi_14":40.0,"sma_20":17.46,"sma_60":17.09,"sma_120":17.56},{"date":"2025-07-25","open":17.4,"high":17.43,"low":17.36,"close":17.41,"volume":60755,"rsi_14":44.74,"sma_20":17.46,"sma_60":17.09,"sma_120":17.56},{"date":"2025-07-28","open":17.42,"high":17.42,"low":17.34,"close":17.39,"volume":60513,"rsi_14":41.44,"sma_20":17.47,"sma_60":17.09,"sma_120":17.55},{"date":"2025-07-29","open":16.14,"high":16.28,"low":16.11,"close":16.27,"volume":170319,"rsi_14":47.15,"sma_20":17.48,"sma_60":17.1,"sma_120":17.55},{"date":"2025-07-30","open":16.2,"high":16.33,"low":16.2,"close":16.25,"volume":94057,"rsi_14":43.7,"sma_20":17.48,"sma_60":17.11,"sma_120":17.54},{"date":"2025-07-31","open":16.27,"high":16.38,"low":16.27,"close":16.34,"volume":178061,"rsi_14":53.45,"sma_20":17.49,"sma_60":17.13,"sma_120":17.53},{"date":"2025-08-01","open":16.42,"high":16.42,"low":16.3,"close":16.35,"volume":90473,"rsi_14":48.06,"sma_20":17.48,"sma_60":17.13,"sma_120":17.53},{"date":"2025-08-04","open":16.41,"high":16.46,"low":16.36,"close":16.43,"volume":128659,"rsi_14":55.47,"sma_20":17.47,"sma_60":17.14,"sma_120":17.52},{"date":"2025-08-05","open":16.43,"high":16.47,"low":16.38,"close":16.43,"volume":82079,"rsi_14":57.26,"sma_20":17.47,"sma_60":17.15,"sma_120":17.52},{"date":"2025-08-06","open":16.47,"high":16.48,"low":16.29,"close":16.38,"volume":70961,"rsi_14":44.34,"sma_20":17.46,"sma_60":17.16,"sma_120":17.51},{"date":"2025-08-07","open":16.39,"high":16.41,"low":16.31,"close":16.37,"volume":82993,"rsi_14":47.47,"sma_20":17.44,"sma_60":17.16,"sma_120":17.5},{"date":"2025-08-08","open":16.37,"high":16.37,"low":16.3,"close":16.35,"volume":67597,"rsi_14":44.33,"sma_20":17.43,"sma_60":17.17,"sma_120":17.49},{"date":"2025-08-11","open":16.35,"high":16.4,"low":16.35,"close":16.4,"volume":40791,"rsi_14":52.17,"sma_20":17.43,"sma_60":17.18,"sma_120":17.48},{"date":"2025-08-12","open":16.4,"high":16.45,"low":16.37,"close":16.45,"volume":152035,"rsi_14":56.25,"sma_20":17.44,"sma_60":17.2,"sma_120":17.48},{"date":"2025-08-13","open":16.46,"high":16.55,"low":16.42,"close":16.54,"volume":157594,"rsi_14":61.97,"sma_20":17.46,"sma_60":17.21,"sma_120":17.47},{"date":"2025-08-14","open":16.52,"high":16.52,"low":16.38,"close":16.45,"volume":73614,"rsi_14":53.81,"sma_20":17.45,"sma_60":17.22,"sma_120":17.46},{"date":"2025-08-15","open":16.51,"high":16.51,"low":16.37,"close":16.4,"volume":53959,"rsi_14":51.83,"sma_20":17.45,"sma_60":17.22,"sma_120":17.46},{"date":"2025-08-18","open":16.45,"high":16.49,"low":16.43,"close":16.47,"volume":69623,"rsi_14":47.5,"sma_20":17.45,"sma_60":17.24,"sma_120":17.45},{"date":"2025-08-19","open":16.51,"high":16.64,"low":16.51,"close":16.63,"volume":342964,"rsi_14":56.08,"sma_20":17.47,"sma_60":17.25,"sma_120":17.44},{"date":"2025-08-20","open":16.64,"high":16.69,"low":16.58,"close":16.68,"volume":93606,"rsi_14":54.09,"sma_20":17.49,"sma_60":17.27,"sma_120":17.43},{"date":"2025-08-21","open":16.66,"high":16.68,"low":16.59,"close":16.64,"volume":283783,"rsi_14":67.59,"sma_20":17.5,"sma_60":17.29,"sma_120":17.42},{"date":"2025-08-22","open":16.69,"high":16.92,"low":16.68,"close":16.89,"volume":75585,"rsi_14":73.09,"sma_20":17.53,"sma_60":17.31,"sma_120":17.41},{"date":"2025-08-25","open":16.89,"high":16.91,"low":16.81,"close":16.88,"volume":115190,"rsi_14":71.73,"sma_20":17.56,"sma_60":17.33,"sma_120":17.41},{"date":"2025-08-26","open":16.89,"high":16.89,"low":16.77,"close":16.87,"volume":86556,"rsi_14":75.21,"sma_20":17.58,"sma_60":17.35,"sma_120":17.4},{"date":"2025-08-27","open":16.85,"high":16.86,"low":16.77,"close":16.77,"volume":39861,"rsi_14":69.18,"sma_20":17.59,"sma_60":17.37,"sma_120":17.4},{"date":"2025-08-28","open":16.83,"high":16.83,"low":16.7,"close":16.76,"volume":94577,"rsi_14":69.8,"sma_20":17.6,"sma_60":17.38,"sma_120":17.39},{"date":"2025-08-29","open":16.74,"high":16.79,"low":16.66,"close":16.66,"volume":124848,"rsi_14":61.95,"sma_20":17.62,"sma_60":17.4,"sma_120":17.39},{"date":"2025-09-02","open":16.62,"high":16.68,"low":16.52,"close":16.57,"volume":110881,"rsi_14":55.41,"sma_20":17.63,"sma_60":17.41,"sma_120":17.39},{"date":"2025-09-03","open":16.58,"high":16.67,"low":16.58,"close":16.61,"volume":122473,"rsi_14":53.25,"sma_20":17.63,"sma_60":17.42,"sma_120":17.39},{"date":"2025-09-04","open":16.68,"high":16.71,"low":16.62,"close":16.71,"volume":63894,"rsi_14":61.74,"sma_20":17.65,"sma_60":17.44,"sma_120":17.38},{"date":"2025-09-05","open":16.83,"high":17.03,"low":16.79,"close":17.03,"volume":93459,"rsi_14":73.43,"sma_20":17.69,"sma_60":17.45,"sma_120":17.38},{"date":"2025-09-08","open":17.14,"high":17.22,"low":17.08,"close":17.2,"volume":160300,"rsi_14":75.16,"sma_20":17.73,"sma_60":17.48,"sma_120":17.38},{"date":"2025-09-09","open":17.2,"high":17.21,"low":17.11,"close":17.2,"volume":209134,"rsi_14":72.18,"sma_20":17.78,"sma_60":17.5,"sma_120":17.38},{"date":"2025-09-10","open":17.35,"high":17.4,"low":17.24,"close":17.37,"volume":201717,"rsi_14":74.67,"sma_20":17.82,"sma_60":17.53,"sma_120":17.38},{"date":"2025-09-11","open":17.44,"high":17.58,"low":17.44,"close":17.53,"volume":86803,"rsi_14":79.14,"sma_20":17.88,"sma_60":17.56,"sma_120":17.38},{"date":"2025-09-12","open":17.54,"high":17.71,"low":17.45,"close":17.58,"volume":84142,"rsi_14":75.89,"sma_20":17.94,"sma_60":17.59,"sma_120":17.38},{"date":"2025-09-15","open":17.66,"high":17.7,"low":17.56,"close":17.6,"volume":68398,"rsi_14":77.31,"sma_20":18.0,"sma_60":17.62,"sma_120":17.39},{"date":"2025-09-16","open":17.68,"high":17.68,"low":17.58,"close":17.6,"volume":83938,"rsi_14":77.86,"sma_20":18.06,"sma_60":17.65,"sma_120":17.39},{"date":"2025-09-17","open":17.68,"high":17.72,"low":17.46,"close":17.55,"volume":92775,"rsi_14":80.74,"sma_20":18.11,"sma_60":17.67,"sma_120":17.39},{"date":"2025-09-18","open":17.53,"high":17.53,"low":17.21,"close":17.24,"volume":290614,"rsi_14":65.27,"sma_20":18.14,"sma_60":17.69,"sma_120":17.4},{"date":"2025-09-19","open":17.27,"high":17.36,"low":17.17,"close":17.26,"volume":104226,"rsi_14":70.25,"sma_20":18.17,"sma_60":17.71,"sma_120":17.4},{"date":"2025-09-22","open":17.3,"high":17.31,"low":17.19,"close":17.26,"volume":102219,"rsi_14":74.25,"sma_20":18.19,"sma_60":17.73,"sma_120":17.4},{"date":"2025-09-23","open":17.26,"high":17.3,"low":17.15,"close":17.22,"volume":48791,"rsi_14":71.81,"sma_20":18.21,"sma_60":17.75,"sma_120":17.4},{"date":"2025-09-24","open":17.26,"high":17.27,"low":17.16,"close":17.17,"volume":52737,"rsi_14":66.9,"sma_20":18.23,"sma_60":17.76,"sma_120":17.41},{"date":"2025-09-25","open":17.19,"high":17.22,"low":17.05,"close":17.07,"volume":212227,"rsi_14":52.07,"sma_20":18.24,"sma_60":17.77,"sma_120":17.41},{"date":"2025-09-26","open":17.08,"high":17.13,"low":17.07,"close":17.08,"volume":78469,"rsi_14":44.23,"sma_20":18.26,"sma_60":17.78,"sma_120":17.41},{"date":"2025-09-29","open":17.12,"high":17.2,"low":17.09,"close":17.12,"volume":175627,"rsi_14":46.0,"sma_20":18.28,"sma_60":17.79,"sma_120":17.42},{"date":"2025-09-30","open":17.16,"high":17.17,"low":16.91,"close":17.0,"volume":248261,"rsi_14":30.39,"sma_20":18.31,"sma_60":17.8,"sma_120":17.42},{"date":"2025-10-01","open":17.0,"high":17.28,"low":17.0,"close":17.21,"volume":202386,"rsi_14":34.26,"sma_20":18.34,"sma_60":17.81,"sma_120":17.43},{"date":"2025-10-02","open":17.17,"high":17.23,"low":17.08,"close":17.15,"volume":76103,"rsi_14":29.09,"sma_20":18.36,"sma_60":17.82,"sma_120":17.44},{"date":"2025-10-03","open":17.09,"high":17.2,"low":17.03,"close":17.05,"volume":114740,"rsi_14":25.21,"sma_20":18.36,"sma_60":17.83,"sma_120":17.45},{"date":"2025-10-06","open":17.0,"high":17.11,"low":16.99,"close":17.06,"volume":45382,"rsi_14":26.45,"sma_20":18.36,"sma_60":17.84,"sma_120":17.45},{"date":"2025-10-07","open":17.07,"high":17.11,"low":17.01,"close":17.04,"volume":76650,"rsi_14":26.89,"sma_20":18.35,"sma_60":17.85,"sma_120":17.46},{"date":"2025-10-08","open":17.04,"high":17.1,"low":17.03,"close":17.05,"volume":67686,"rsi_14":38.64,"sma_20":18.33,"sma_60":17.87,"sma_120":17.47},{"date":"2025-10-09","open":17.06,"high":17.06,"low":16.94,"close":17.01,"volume":95023,"rsi_14":35.16,"sma_20":18.3,"sma_60":17.88,"sma_120":17.48},{"date":"2025-10-10","open":17.01,"high":17.08,"low":16.86,"close":16.9,"volume":71892,"rsi_14":31.53,"sma_20":18.27,"sma_60":17.89,"sma_120":17.49},{"date":"2025-10-13","open":17.03,"high":17.07,"low":16.91,"close":17.04,"volume":75693,"rsi_14":41.07,"sma_20":18.24,"sma_60":17.9,"sma_120":17.49},{"date":"2025-10-14","open":16.95,"high":17.07,"low":16.95,"close":17.05,"volume":85952,"rsi_14":44.44,"sma_20":18.21,"sma_60":17.91,"sma_120":17.5},{"date":"2025-10-15","open":17.13,"high":17.21,"low":17.12,"close":17.18,"volume":97318,"rsi_14":54.95,"sma_20":18.19,"sma_60":17.92,"sma_120":17.51},{"date":"2025-10-16","open":17.18,"high":17.23,"low":16.93,"close":17.15,"volume":937474,"rsi_14":53.1,"sma_20":18.18,"sma_60":17.94,"sma_120":17.51},{"date":"2025-10-17","open":17.19,"high":17.19,"low":16.99,"close":17.08,"volume":466627,"rsi_14":48.28,"sma_20":18.17,"sma_60":17.95,"sma_120":17.52},{"date":"2025-10-20","open":17.19,"high":17.26,"low":17.1,"close":17.23,"volume":634668,"rsi_14":60.5,"sma_20":18.17,"sma_60":17.97,"sma_120":17.53},{"date":"2025-10-21","open":17.26,"high":17.31,"low":17.21,"close":17.21,"volume":56450,"rsi_14":50.0,"sma_20":18.17,"sma_60":17.98,"sma_120":17.54},{"date":"2025-10-22","open":17.21,"high":17.22,"low":17.14,"close":17.22,"volume":140906,"rsi_14":54.35,"sma_20":18.17,"sma_60":17.99,"sma_120":17.55},{"date":"2025-10-23","open":17.21,"high":17.24,"low":17.16,"close":17.21,"volume":45923,"rsi_14":60.98,"sma_20":18.18,"sma_60":18.01,"sma_120":17.56},{"date":"2025-10-24","open":17.28,"high":17.28,"low":17.19,"close":17.24,"volume":47260,"rsi_14":61.45,"sma_20":18.19,"sma_60":18.02,"sma_120":17.57},{"date":"2025-10-27","open":17.27,"high":17.34,"low":17.23,"close":17.29,"volume":76756,"rsi_14":65.88,"sma_20":18.2,"sma_60":18.03,"sma_120":17.58},{"date":"2025-10-28","open":17.33,"high":17.33,"low":17.2,"close":17.26,"volume":54708,"rsi_14":62.79,"sma_20":18.21,"sma_60":18.05,"sma_120":17.59},{"date":"2025-10-29","open":17.26,"high":17.26,"low":17.17,"close":17.19,"volume":45959,"rsi_14":61.11,"sma_20":18.21,"sma_60":18.06,"sma_120":17.61},{"date":"2025-10-30","open":17.19,"high":17.19,"low":17.06,"close":17.12,"volume":113664,"rsi_14":63.53,"sma_20":18.21,"sma_60":18.07,"sma_120":17.62},{"date":"2025-10-31","open":17.15,"high":17.18,"low":17.05,"close":17.07,"volume":154988,"rsi_14":38.83,"sma_20":18.2,"sma_60":18.08,"sma_120":17.62},{"date":"2025-11-03","open":17.16,"high":17.16,"low":16.95,"close":17.0,"volume":76289,"rsi_14":35.19,"sma_20":18.18,"sma_60":18.09,"sma_120":17.63},{"date":"2025-11-04","open":16.95,"high":17.02,"low":16.93,"close":16.95,"volume":82436,"rsi_14":25.0,"sma_20":18.16,"sma_60":18.1,"sma_120":17.64},{"date":"2025-11-05","open":16.95,"high":17.04,"low":16.95,"close":16.98,"volume":96515,"rsi_14":28.0,"sma_20":18.15,"sma_60":18.1,"sma_120":17.65},{"date":"2025-11-06","open":17.05,"high":17.05,"low":16.93,"close":16.98,"volume":98178,"rsi_14":30.11,"sma_20":18.13,"sma_60":18.1,"sma_120":17.66},{"date":"2025-11-07","open":16.94,"high":16.97,"low":16.87,"close":16.97,"volume":116232,"rsi_14":15.38,"sma_20":18.12,"sma_60":18.11,"sma_120":17.66},{"date":"2025-11-10","open":16.98,"high":17.07,"low":16.95,"close":17.07,"volume":90407,"rsi_14":25.58,"sma_20":18.11,"sma_60":18.12,"sma_120":17.67},{"date":"2025-11-11","open":17.07,"high":17.07,"low":16.95,"close":17.01,"volume":75653,"rsi_14":23.08,"sma_20":18.1,"sma_60":18.12,"sma_120":17.68},{"date":"2025-11-12","open":17.04,"high":17.05,"low":16.8,"close":16.82,"volume":280326,"rsi_14":19.09,"sma_20":18.06,"sma_60":18.12,"sma_120":17.69},{"date":"2025-11-13","open":16.84,"high":16.88,"low":16.61,"close":16.65,"volume":123568,"rsi_14":14.4,"sma_20":18.02,"sma_60":18.12,"sma_120":17.69},{"date":"2025-11-14","open":16.63,"high":16.77,"low":16.56,"close":16.67,"volume":73373,"rsi_14":12.3,"sma_20":17.99,"sma_60":18.11,"sma_120":17.7},{"date":"2025-11-17","open":16.74,"high":16.74,"low":16.42,"close":16.5,"volume":184786,"rsi_14":10.95,"sma_20":17.94,"sma_60":18.1,"sma_120":17.7},{"date":"2025-11-18","open":16.45,"high":16.49,"low":16.41,"close":16.49,"volume":120402,"rsi_14":11.48,"sma_20":17.89,"sma_60":18.09,"sma_120":17.71},{"date":"2025-11-19","open":16.42,"high":16.51,"low":16.37,"close":16.48,"volume":238719,"rsi_14":12.1,"sma_20":17.83,"sma_60":18.08,"sma_120":17.71},{"date":"2025-11-20","open":16.53,"high":16.61,"low":16.35,"close":16.41,"volume":147658,"rsi_14":15.15,"sma_20":17.78,"sma_60":18.07,"sma_120":17.72},{"date":"2025-11-21","open":16.41,"high":16.53,"low":16.32,"close":16.51,"volume":190576,"rsi_14":24.51,"sma_20":17.73,"sma_60":18.06,"sma_120":17.72},{"date":"2025-11-24","open":16.57,"high":16.6,"low":16.51,"close":16.55,"volume":106092,"rsi_14":29.4,"sma_20":17.67,"sma_60":18.05,"sma_120":17.73},{"date":"2025-11-25","open":16.63,"high":16.64,"low":16.51,"close":16.62,"volume":91864,"rsi_14":32.08,"sma_20":17.63,"sma_60":18.05,"sma_120":17.73},{"date":"2025-11-26","open":16.68,"high":16.72,"low":16.57,"close":16.72,"volume":117310,"rsi_14":37.93,"sma_20":17.59,"sma_60":18.05,"sma_120":17.73},{"date":"2025-11-28","open":16.73,"high":16.77,"low":16.58,"close":16.59,"volume":85478,"rsi_14":34.37,"sma_20":17.55,"sma_60":18.04,"sma_120":17.74},{"date":"2025-12-01","open":16.53,"high":16.63,"low":16.51,"close":16.51,"volume":95313,"rsi_14":26.77,"sma_20":17.52,"sma_60":18.03,"sma_120":17.74},{"date":"2025-12-02","open":16.52,"high":16.6,"low":16.52,"close":16.53,"volume":273795,"rsi_14":29.84,"sma_20":17.49,"sma_60":18.01,"sma_120":17.74},{"date":"2025-12-03","open":16.52,"high":16.56,"low":16.46,"close":16.53,"volume":85624,"rsi_14":35.44,"sma_20":17.47,"sma_60":17.99,"sma_120":17.75},{"date":"2025-12-04","open":16.52,"high":16.56,"low":16.45,"close":16.47,"volume":101373,"rsi_14":39.78,"sma_20":17.44,"sma_60":17.97,"sma_120":17.75},{"date":"2025-12-05","open":16.47,"high":16.57,"low":16.44,"close":16.46,"volume":193345,"rsi_14":38.04,"sma_20":17.42,"sma_60":17.95,"sma_120":17.75},{"date":"2025-12-08","open":16.47,"high":16.56,"low":16.46,"close":16.54,"volume":121334,"rsi_14":53.01,"sma_20":17.39,"sma_60":17.93,"sma_120":17.76},{"date":"2025-12-09","open":16.54,"high":16.62,"low":16.52,"close":16.57,"volume":125598,"rsi_14":55.37,"sma_20":17.37,"sma_60":17.91,"sma_120":17.76},{"date":"2025-12-10","open":16.6,"high":16.67,"low":16.53,"close":16.63,"volume":141096,"rsi_14":58.89,"sma_20":17.35,"sma_60":17.88,"sma_120":17.77},{"date":"2025-12-11","open":16.65,"high":16.85,"low":16.65,"close":16.85,"volume":145955,"rsi_14":71.7,"sma_20":17.35,"sma_60":17.87,"sma_120":17.77},{"date":"2025-12-12","open":16.79,"high":16.83,"low":16.65,"close":16.79,"volume":142116,"rsi_14":64.71,"sma_20":17.36,"sma_60":17.85,"sma_120":17.77},{"date":"2025-12-15","open":16.81,"high":16.85,"low":16.74,"close":16.8,"volume":315150,"rsi_14":63.27,"sma_20":17.36,"sma_60":17.84,"sma_120":17.78},{"date":"2025-12-16","open":16.8,"high":16.84,"low":16.74,"close":16.79,"volume":175519,"rsi_14":59.78,"sma_20":17.38,"sma_60":17.83,"sma_120":17.78},{"date":"2025-12-17","open":16.75,"high":16.8,"low":16.64,"close":16.69,"volume":121161,"rsi_14":48.39,"sma_20":17.39,"sma_60":17.82,"sma_120":17.78},{"date":"2025-12-18","open":16.72,"high":16.8,"low":16.63,"close":16.65,"volume":372345,"rsi_14":53.57,"sma_20":17.4,"sma_60":17.8,"sma_120":17.78},{"date":"2025-12-19","open":16.64,"high":16.7,"low":16.58,"close":16.62,"volume":132860,"rsi_14":57.69,"sma_20":17.41,"sma_60":17.79,"sma_120":17.78},{"date":"2025-12-22","open":16.63,"high":16.67,"low":16.55,"close":16.57,"volume":184784,"rsi_14":52.5,"sma_20":17.41,"sma_60":17.78,"sma_120":17.78},{"date":"2025-12-23","open":16.55,"high":16.6,"low":16.53,"close":16.57,"volume":131370,"rsi_14":52.76,"sma_20":17.42,"sma_60":17.76,"sma_120":17.78},{"date":"2025-12-24","open":16.54,"high":16.61,"low":16.54,"close":16.58,"volume":78306,"rsi_14":58.11,"sma_20":17.41,"sma_60":17.75,"sma_120":17.78},{"date":"2025-12-26","open":16.56,"high":16.62,"low":16.55,"close":16.58,"volume":87675,"rsi_14":58.9,"sma_20":17.41,"sma_60":17.74,"sma_120":17.77},{"date":"2025-12-29","open":16.54,"high":16.64,"low":16.54,"close":16.61,"volume":505006,"rsi_14":55.22,"sma_20":17.41,"sma_60":17.72,"sma_120":17.77},{"date":"2025-12-30","open":16.57,"high":16.75,"low":16.56,"close":16.74,"volume":273584,"rsi_14":61.47,"sma_20":17.42,"sma_60":17.71,"sma_120":17.77},{"date":"2025-12-31","open":16.67,"high":16.86,"low":16.67,"close":16.84,"volume":285147,"rsi_14":63.41,"sma_20":17.44,"sma_60":17.7,"sma_120":17.77},{"date":"2026-01-02","open":16.86,"high":17.02,"low":16.82,"close":17.0,"volume":93847,"rsi_14":60.53,"sma_20":17.46,"sma_60":17.7,"sma_120":17.78},{"date":"2026-01-05","open":17.02,"high":17.1,"low":16.96,"close":16.96,"volume":151107,"rsi_14":62.16,"sma_20":17.49,"sma_60":17.69,"sma_120":17.78},{"date":"2026-01-06","open":16.95,"high":16.99,"low":16.84,"close":16.88,"volume":77004,"rsi_14":54.88,"sma_20":17.51,"sma_60":17.69,"sma_120":17.78},{"date":"2026-01-07","open":16.97,"high":17.01,"low":16.92,"close":16.98,"volume":224137,"rsi_14":60.87,"sma_20":17.53,"sma_60":17.68,"sma_120":17.78},{"date":"2026-01-08","open":16.98,"high":16.98,"low":16.89,"close":16.9,"volume":119257,"rsi_14":62.22,"sma_20":17.55,"sma_60":17.68,"sma_120":17.79},{"date":"2026-01-09","open":16.89,"high":16.96,"low":16.83,"close":16.96,"volume":479496,"rsi_14":67.74,"sma_20":17.57,"sma_60":17.67,"sma_120":17.79},{"date":"2026-01-12","open":16.95,"high":16.99,"low":16.83,"close":16.95,"volume":138037,"rsi_14":68.48,"sma_20":17.57,"sma_60":17.66,"sma_120":17.79},{"date":"2026-01-13","open":16.95,"high":17.02,"low":16.9,"close":16.95,"volume":88682,"rsi_14":72.73,"sma_20":17.58,"sma_60":17.65,"sma_120":17.8},{"date":"2026-01-14","open":16.95,"high":17.02,"low":16.93,"close":16.99,"volume":182229,"rsi_14":73.91,"sma_20":17.59,"sma_60":17.65,"sma_120":17.8},{"date":"2026-01-15","open":17.09,"high":17.1,"low":17.01,"close":17.07,"volume":217370,"rsi_14":75.76,"sma_20":17.6,"sma_60":17.64,"sma_120":17.8},{"date":"2026-01-16","open":17.04,"high":17.14,"low":17.0,"close":17.05,"volume":455609,"rsi_14":74.26,"sma_20":17.62,"sma_60":17.63,"sma_120":17.81},{"date":"2026-01-20","open":16.99,"high":16.99,"low":16.91,"close":16.95,"volume":188340,"rsi_14":66.06,"sma_20":17.64,"sma_60":17.62,"sma_120":17.81},{"date":"2026-01-21","open":17.0,"high":17.07,"low":16.88,"close":17.03,"volume":328364,"rsi_14":64.42,"sma_20":17.66,"sma_60":17.62,"sma_120":17.81},{"date":"2026-01-22","open":17.02,"high":17.11,"low":17.0,"close":17.11,"volume":185046,"rsi_14":63.73,"sma_20":17.69,"sma_60":17.61,"sma_120":17.81},{"date":"2026-01-23","open":17.13,"high":17.15,"low":17.05,"close":17.11,"volume":83348,"rsi_14":56.47,"sma_20":17.72,"sma_60":17.6,"sma_120":17.82},{"date":"2026-01-26","open":17.17,"high":17.21,"low":17.12,"close":17.13,"volume":122109,"rsi_14":60.24,"sma_20":17.74,"sma_60":17.6,"sma_120":17.82},{"date":"2026-01-27","open":17.16,"high":17.18,"low":17.08,"close":17.17,"volume":102593,"rsi_14":69.62,"sma_20":17.78,"sma_60":17.59,"sma_120":17.83},{"date":"2026-01-28","open":17.18,"high":17.18,"low":17.08,"close":17.08,"volume":175407,"rsi_14":56.41,"sma_20":17.8,"sma_60":17.59,"sma_120":17.83},{"date":"2026-01-29","open":17.1,"high":17.15,"low":17.02,"close":17.05,"volume":74279,"rsi_14":61.11,"sma_20":17.82,"sma_60":17.58,"sma_120":17.83},{"date":"2026-01-30","open":17.07,"high":17.12,"low":17.0,"close":17.12,"volume":491157,"rsi_14":44.05,"sma_20":17.82,"sma_60":17.58,"sma_120":17.84},{"date":"2026-02-02","open":17.04,"high":17.19,"low":17.04,"close":17.09,"volume":93414,"rsi_14":43.53,"sma_20":17.81,"sma_60":17.58,"sma_120":17.84},{"date":"2026-02-03","open":17.14,"high":17.14,"low":16.96,"close":17.03,"volume":178255,"rsi_14":39.56,"sma_20":17.8,"sma_60":17.58,"sma_120":17.84},{"date":"2026-02-04","open":17.05,"high":17.06,"low":16.91,"close":17.03,"volume":135783,"rsi_14":36.78,"sma_20":17.79,"sma_60":17.57,"sma_120":17.84},{"date":"2026-02-05","open":17.0,"high":17.0,"low":16.86,"close":16.97,"volume":100309,"rsi_14":28.24,"sma_20":17.78,"sma_60":17.57,"sma_120":17.84},{"date":"2026-02-06","open":17.04,"high":17.04,"low":16.94,"close":16.95,"volume":112462,"rsi_14":28.24,"sma_20":17.77,"sma_60":17.56,"sma_120":17.84},{"date":"2026-02-09","open":16.97,"high":17.02,"low":16.9,"close":17.0,"volume":172568,"rsi_14":36.71,"sma_20":17.76,"sma_60":17.56,"sma_120":17.84},{"date":"2026-02-10","open":17.05,"high":17.08,"low":16.98,"close":17.0,"volume":57192,"rsi_14":28.57,"sma_20":17.75,"sma_60":17.56,"sma_120":17.84},{"date":"2026-02-11","open":17.03,"high":17.04,"low":16.98,"close":17.04,"volume":43780,"rsi_14":24.24,"sma_20":17.74,"sma_60":17.56,"sma_120":17.84},{"date":"2026-02-12","open":17.08,"high":17.11,"low":17.0,"close":17.09,"volume":147168,"rsi_14":30.56,"sma_20":17.73,"sma_60":17.56,"sma_120":17.84},{"date":"2026-02-13","open":17.1,"high":17.25,"low":17.1,"close":17.2,"volume":112885,"rsi_14":38.65,"sma_20":17.72,"sma_60":17.57,"sma_120":17.83},{"date":"2026-02-17","open":17.21,"high":17.35,"low":17.19,"close":17.35,"volume":91565,"rsi_14":45.05,"sma_20":17.73,"sma_60":17.58,"sma_120":17.83},{"date":"2026-02-18","open":17.34,"high":17.36,"low":17.23,"close":17.29,"volume":71395,"rsi_14":47.13,"sma_20":17.73,"sma_60":17.59,"sma_120":17.83},{"date":"2026-02-19","open":17.25,"high":17.33,"low":17.22,"close":17.28,"volume":80963,"rsi_14":48.24,"sma_20":17.73,"sma_60":17.6,"sma_120":17.83},{"date":"2026-02-20","open":17.25,"high":17.35,"low":17.2,"close":17.26,"volume":92854,"rsi_14":60.79,"sma_20":17.72,"sma_60":17.61,"sma_120":17.83},{"date":"2026-02-23","open":17.3,"high":17.3,"low":17.19,"close":17.24,"volume":85238,"rsi_14":61.19,"sma_20":17.72,"sma_60":17.62,"sma_120":17.83},{"date":"2026-02-24","open":17.2,"high":17.28,"low":17.2,"close":17.2,"volume":76611,"rsi_14":64.06,"sma_20":17.71,"sma_60":17.62,"sma_120":17.84},{"date":"2026-02-25","open":17.24,"high":17.28,"low":17.2,"close":17.26,"volume":51771,"rsi_14":67.26,"sma_20":17.7,"sma_60":17.63,"sma_120":17.84},{"date":"2026-02-26","open":17.23,"high":17.28,"low":17.23,"close":17.26,"volume":56452,"rsi_14":73.25,"sma_20":17.7,"sma_60":17.63,"sma_120":17.84},{"date":"2026-02-27","open":17.22,"high":17.27,"low":17.17,"close":17.21,"volume":120117,"rsi_14":69.99,"sma_20":17.69,"sma_60":17.64,"sma_120":17.83},{"date":"2026-03-02","open":17.19,"high":17.28,"low":17.16,"close":17.21,"volume":52174,"rsi_14":67.59,"sma_20":17.7,"sma_60":17.65,"sma_120":17.83},{"date":"2026-03-03","open":17.15,"high":17.19,"low":17.05,"close":17.18,"volume":88665,"rsi_14":64.5,"sma_20":17.7,"sma_60":17.66,"sma_120":17.83},{"date":"2026-03-04","open":17.19,"high":17.22,"low":17.16,"close":17.19,"volume":43292,"rsi_14":62.8,"sma_20":17.71,"sma_60":17.66,"sma_120":17.82},{"date":"2026-03-05","open":17.19,"high":17.19,"low":17.09,"close":17.1,"volume":84682,"rsi_14":50.76,"sma_20":17.71,"sma_60":17.67,"sma_120":17.81},{"date":"2026-03-06","open":17.05,"high":17.08,"low":16.96,"close":17.0,"volume":87157,"rsi_14":33.47,"sma_20":17.71,"sma_60":17.67,"sma_120":17.8},{"date":"2026-03-09","open":16.94,"high":17.01,"low":16.88,"close":17.0,"volume":167051,"rsi_14":14.37,"sma_20":17.72,"sma_60":17.68,"sma_120":17.79},{"date":"2026-03-10","open":17.0,"high":17.09,"low":16.97,"close":17.04,"volume":70978,"rsi_14":24.76,"sma_20":17.72,"sma_60":17.68,"sma_120":17.78},{"date":"2026-03-11","open":17.0,"high":17.05,"low":16.96,"close":16.97,"volume":78047,"rsi_14":21.69,"sma_20":17.72,"sma_60":17.68,"sma_120":17.77},{"date":"2026-03-13","open":16.95,"high":16.96,"low":16.67,"close":16.67,"volume":265725,"rsi_14":14.24,"sma_20":17.7,"sma_60":17.67,"sma_120":17.76},{"date":"2026-03-16","open":16.73,"high":16.78,"low":16.65,"close":16.68,"volume":286681,"rsi_14":15.69,"sma_20":17.68,"sma_60":17.67,"sma_120":17.75},{"date":"2026-03-17","open":16.68,"high":16.75,"low":16.68,"close":16.72,"volume":103728,"rsi_14":20.42,"sma_20":17.65,"sma_60":17.66,"sma_120":17.74},{"date":"2026-03-18","open":16.74,"high":16.82,"low":16.66,"close":16.67,"volume":127765,"rsi_14":13.21,"sma_20":17.62,"sma_60":17.66,"sma_120":17.74},{"date":"2026-03-19","open":16.6,"high":16.68,"low":16.57,"close":16.65,"volume":115736,"rsi_14":12.94,"sma_20":17.58,"sma_60":17.65,"sma_120":17.73},{"date":"2026-03-20","open":16.58,"high":16.59,"low":16.32,"close":16.34,"volume":196905,"rsi_14":9.82,"sma_20":17.53,"sma_60":17.64,"sma_120":17.72},{"date":"2026-03-23","open":16.48,"high":16.52,"low":16.39,"close":16.45,"volume":197157,"rsi_14":18.55,"sma_20":17.49,"sma_60":17.64,"sma_120":17.71},{"date":"2026-03-24","open":16.33,"high":16.53,"low":16.32,"close":16.45,"volume":188179,"rsi_14":19.01,"sma_20":17.45,"sma_60":17.63,"sma_120":17.7},{"date":"2026-03-25","open":16.54,"high":16.59,"low":16.51,"close":16.51,"volume":97899,"rsi_14":22.22,"sma_20":17.42,"sma_60":17.62,"sma_120":17.69},{"date":"2026-03-26","open":16.43,"high":16.5,"low":16.35,"close":16.35,"volume":97533,"rsi_14":20.9,"sma_20":17.37,"sma_60":17.62,"sma_120":17.68},{"date":"2026-03-27","open":16.32,"high":16.35,"low":16.25,"close":16.28,"volume":73735,"rsi_14":21.54,"sma_20":17.32,"sma_60":17.61,"sma_120":17.66},{"date":"2026-03-30","open":16.31,"high":16.38,"low":16.21,"close":16.28,"volume":81840,"rsi_14":21.54,"sma_20":17.27,"sma_60":17.59,"sma_120":17.65},{"date":"2026-03-31","open":16.28,"high":16.48,"low":16.21,"close":16.47,"volume":200358,"rsi_14":29.66,"sma_20":17.23,"sma_60":17.58,"sma_120":17.64},{"date":"2026-04-01","open":16.46,"high":16.59,"low":16.45,"close":16.51,"volume":64312,"rsi_14":33.33,"sma_20":17.2,"sma_60":17.57,"sma_120":17.63},{"date":"2026-04-02","open":16.43,"high":16.61,"low":16.43,"close":16.61,"volume":58006,"rsi_14":47.5,"sma_20":17.17,"sma_60":17.56,"sma_120":17.63},{"date":"2026-04-06","open":16.61,"high":16.66,"low":16.57,"close":16.65,"volume":124698,"rsi_14":48.78,"sma_20":17.15,"sma_60":17.55,"sma_120":17.62},{"date":"2026-04-07","open":16.59,"high":16.7,"low":16.53,"close":16.7,"volume":67620,"rsi_14":49.19,"sma_20":17.13,"sma_60":17.54,"sma_120":17.61},{"date":"2026-04-08","open":16.8,"high":16.93,"low":16.72,"close":16.76,"volume":66856,"rsi_14":53.97,"sma_20":17.12,"sma_60":17.53,"sma_120":17.61},{"date":"2026-04-09","open":16.79,"high":16.79,"low":16.72,"close":16.77,"volume":50011,"rsi_14":55.2,"sma_20":17.1,"sma_60":17.53,"sma_120":17.6},{"date":"2026-04-10","open":16.79,"high":16.81,"low":16.71,"close":16.76,"volume":64807,"rsi_14":73.4,"sma_20":17.09,"sma_60":17.52,"sma_120":17.59},{"date":"2026-04-13","open":16.72,"high":16.84,"low":16.71,"close":16.83,"volume":60759,"rsi_14":71.91,"sma_20":17.1,"sma_60":17.51,"sma_120":17.58},{"date":"2026-04-14","open":16.87,"high":16.93,"low":16.8,"close":16.88,"volume":99386,"rsi_14":73.4,"sma_20":17.11,"sma_60":17.51,"sma_120":17.58},{"date":"2026-04-15","open":16.89,"high":16.93,"low":16.86,"close":16.89,"volume":61148,"rsi_14":71.91,"sma_20":17.12,"sma_60":17.5,"sma_120":17.57},{"date":"2026-04-16","open":16.94,"high":16.94,"low":16.78,"close":16.84,"volume":254852,"rsi_14":83.12,"sma_20":17.13,"sma_60":17.49,"sma_120":17.56},{"date":"2026-04-17","open":16.94,"high":16.96,"low":16.88,"close":16.94,"volume":62917,"rsi_14":92.5,"sma_20":17.15,"sma_60":17.49,"sma_120":17.56},{"date":"2026-04-20","open":16.87,"high":16.91,"low":16.84,"close":16.89,"volume":31174,"rsi_14":87.06,"sma_20":17.17,"sma_60":17.48,"sma_120":17.55},{"date":"2026-04-21","open":16.92,"high":16.93,"low":16.81,"close":16.84,"volume":51685,"rsi_14":77.14,"sma_20":17.19,"sma_60":17.47,"sma_120":17.54},{"date":"2026-04-22","open":16.9,"high":16.9,"low":16.82,"close":16.89,"volume":58485,"rsi_14":77.46,"sma_20":17.22,"sma_60":17.46,"sma_120":17.53},{"date":"2026-04-23","open":16.91,"high":16.96,"low":16.84,"close":16.9,"volume":61646,"rsi_14":74.19,"sma_20":17.24,"sma_60":17.45,"sma_120":17.52},{"date":"2026-04-24","open":16.88,"high":16.94,"low":16.86,"close":16.88,"volume":70673,"rsi_14":70.0,"sma_20":17.26,"sma_60":17.44,"sma_120":17.52},{"date":"2026-04-27","open":16.88,"high":16.92,"low":16.86,"close":16.87,"volume":55507,"rsi_14":66.07,"sma_20":17.29,"sma_60":17.44,"sma_120":17.51},{"date":"2026-04-28","open":16.88,"high":16.88,"low":16.76,"close":16.82,"volume":72144,"rsi_14":55.56,"sma_20":17.32,"sma_60":17.43,"sma_120":17.51},{"date":"2026-04-29","open":16.78,"high":16.82,"low":16.71,"close":16.72,"volume":84790,"rsi_14":46.03,"sma_20":17.34,"sma_60":17.42,"sma_120":17.5},{"date":"2026-04-30","open":16.76,"high":16.81,"low":16.72,"close":16.78,"volume":113738,"rsi_14":51.47,"sma_20":17.35,"sma_60":17.42,"sma_120":17.5},{"date":"2026-05-01","open":16.83,"high":16.87,"low":16.74,"close":16.81,"volume":88143,"rsi_14":32.94,"sma_20":17.35,"sma_60":17.41,"sma_120":17.49},{"date":"2026-05-04","open":16.81,"high":16.82,"low":16.63,"close":16.73,"volume":112622,"rsi_14":26.14,"sma_20":17.34,"sma_60":17.4,"sma_120":17.49},{"date":"2026-05-05","open":16.73,"high":16.75,"low":16.7,"close":16.73,"volume":73468,"rsi_14":25.71,"sma_20":17.33,"sma_60":17.39,"sma_120":17.48},{"date":"2026-05-06","open":16.81,"high":16.83,"low":16.78,"close":16.8,"volume":316125,"rsi_14":32.58,"sma_20":17.31,"sma_60":17.38,"sma_120":17.47},{"date":"2026-05-07","open":16.79,"high":16.84,"low":16.77,"close":16.84,"volume":74184,"rsi_14":27.71,"sma_20":17.3,"sma_60":17.38,"sma_120":17.47},{"date":"2026-05-08","open":16.88,"high":16.88,"low":16.8,"close":16.87,"volume":47646,"rsi_14":32.1,"sma_20":17.3,"sma_60":17.37,"sma_120":17.46},{"date":"2026-05-11","open":16.82,"high":16.87,"low":16.76,"close":16.79,"volume":59104,"rsi_14":30.95,"sma_20":17.28,"sma_60":17.36,"sma_120":17.46},{"date":"2026-05-12","open":16.75,"high":16.83,"low":16.66,"close":16.69,"volume":135608,"rsi_14":23.6,"sma_20":17.26,"sma_60":17.35,"sma_120":17.46},{"date":"2026-05-13","open":16.68,"high":16.7,"low":16.63,"close":16.65,"volume":73492,"rsi_14":21.74,"sma_20":17.23,"sma_60":17.34,"sma_120":17.45},{"date":"2026-05-14","open":16.7,"high":16.71,"low":16.63,"close":16.67,"volume":695509,"rsi_14":23.5,"sma_20":17.21,"sma_60":17.32,"sma_120":17.45},{"date":"2026-05-15","open":16.55,"high":16.67,"low":16.52,"close":16.58,"volume":461032,"rsi_14":21.72,"sma_20":17.18,"sma_60":17.3,"sma_120":17.45},{"date":"2026-05-18","open":16.64,"high":16.64,"low":16.47,"close":16.54,"volume":313679,"rsi_14":21.94,"sma_20":17.15,"sma_60":17.29,"sma_120":17.44},{"date":"2026-05-19","open":16.48,"high":16.5,"low":16.38,"close":16.38,"volume":125756,"rsi_14":20.67,"sma_20":17.11,"sma_60":17.27,"sma_120":17.44},{"date":"2026-05-20","open":16.39,"high":16.51,"low":16.37,"close":16.5,"volume":105991,"rsi_14":25.0,"sma_20":17.08,"sma_60":17.25,"sma_120":17.43},{"date":"2026-05-21","open":16.5,"high":16.52,"low":16.34,"close":16.46,"volume":287764,"rsi_14":30.56,"sma_20":17.04,"sma_60":17.23,"sma_120":17.43},{"date":"2026-05-22","open":16.51,"high":16.52,"low":16.43,"close":16.52,"volume":369144,"rsi_14":38.07,"sma_20":17.01,"sma_60":17.22,"sma_120":17.42},{"date":"2026-05-26","open":16.58,"high":16.65,"low":16.53,"close":16.65,"volume":130252,"rsi_14":45.77,"sma_20":16.99,"sma_60":17.2,"sma_120":17.42},{"date":"2026-05-27","open":16.63,"high":16.71,"low":16.58,"close":16.67,"volume":89800,"rsi_14":43.23,"sma_20":16.97,"sma_60":17.19,"sma_120":17.41},{"date":"2026-05-28","open":16.67,"high":16.79,"low":16.64,"close":16.77,"volume":150570,"rsi_14":46.57,"sma_20":16.96,"sma_60":17.17,"sma_120":17.41},{"date":"2026-05-29","open":16.73,"high":16.79,"low":16.72,"close":16.73,"volume":86239,"rsi_14":43.2,"sma_20":16.94,"sma_60":17.16,"sma_120":17.41},{"date":"2026-06-01","open":16.7,"high":16.73,"low":16.59,"close":16.69,"volume":127580,"rsi_14":44.95,"sma_20":16.93,"sma_60":17.15,"sma_120":17.41},{"date":"2026-06-02","open":16.63,"high":16.68,"low":16.49,"close":16.54,"volume":485235,"rsi_14":42.79,"sma_20":16.92,"sma_60":17.14,"sma_120":17.4},{"date":"2026-06-03","open":16.53,"high":16.54,"low":16.43,"close":16.48,"volume":130804,"rsi_14":41.89,"sma_20":16.91,"sma_60":17.12,"sma_120":17.4},{"date":"2026-06-04","open":16.47,"high":16.62,"low":16.45,"close":16.51,"volume":85371,"rsi_14":42.82,"sma_20":16.9,"sma_60":17.11,"sma_120":17.39},{"date":"2026-06-05","open":16.43,"high":16.5,"low":16.38,"close":16.45,"volume":90462,"rsi_14":43.84,"sma_20":16.88,"sma_60":17.1,"sma_120":17.39},{"date":"2026-06-08","open":16.48,"high":16.5,"low":16.38,"close":16.4,"volume":51514,"rsi_14":43.43,"sma_20":16.85,"sma_60":17.08,"sma_120":17.38},{"date":"2026-06-09","open":16.37,"high":16.45,"low":16.35,"close":16.45,"volume":204657,"rsi_14":53.67,"sma_20":16.84,"sma_60":17.07,"sma_120":17.37},{"date":"2026-06-10","open":16.44,"high":16.48,"low":16.4,"close":16.45,"volume":79877,"rsi_14":47.01,"sma_20":16.82,"sma_60":17.06,"sma_120":17.37},{"date":"2026-06-11","open":16.48,"high":16.63,"low":16.45,"close":16.62,"volume":117774,"rsi_14":58.29,"sma_20":16.82,"sma_60":17.06,"sma_120":17.36},{"date":"2026-06-12","open":16.6,"high":16.67,"low":16.54,"close":16.65,"volume":53044,"rsi_14":56.95,"sma_20":16.82,"sma_60":17.05,"sma_120":17.35},{"date":"2026-06-15","open":16.74,"high":16.78,"low":16.69,"close":16.77,"volume":108692,"rsi_14":56.49,"sma_20":16.83,"sma_60":17.05,"sma_120":17.35},{"date":"2026-06-16","open":16.74,"high":16.81,"low":16.69,"close":16.79,"volume":66848,"rsi_14":56.49,"sma_20":16.84,"sma_60":17.06,"sma_120":17.35},{"date":"2026-06-17","open":16.76,"high":16.81,"low":16.73,"close":16.8,"volume":110398,"rsi_14":51.8,"sma_20":16.86,"sma_60":17.06,"sma_120":17.35},{"date":"2026-06-18","open":16.78,"high":16.85,"low":16.77,"close":16.79,"volume":56805,"rsi_14":53.73,"sma_20":16.88,"sma_60":17.06,"sma_120":17.34},{"date":"2026-06-22","open":16.74,"high":16.81,"low":16.66,"close":16.68,"volume":127016,"rsi_14":49.43,"sma_20":16.89,"sma_60":17.06,"sma_120":17.34},{"date":"2026-06-23","open":16.63,"high":16.69,"low":16.58,"close":16.66,"volume":105785,"rsi_14":57.67,"sma_20":16.9,"sma_60":17.06,"sma_120":17.34},{"date":"2026-06-24","open":16.75,"high":16.78,"low":16.68,"close":16.68,"volume":73502,"rsi_14":64.21,"sma_20":16.9,"sma_60":17.06,"sma_120":17.33},{"date":"2026-06-25","open":16.73,"high":16.78,"low":16.59,"close":16.67,"volume":74296,"rsi_14":61.59,"sma_20":16.9,"sma_60":17.06,"sma_120":17.33},{"date":"2026-06-26","open":16.63,"high":16.73,"low":16.6,"close":16.73,"volume":28364,"rsi_14":70.29,"sma_20":16.9,"sma_60":17.06,"sma_120":17.32},{"date":"2026-06-29","open":16.8,"high":16.97,"low":16.73,"close":16.91,"volume":197028,"rsi_14":81.1,"sma_20":16.91,"sma_60":17.06,"sma_120":17.32},{"date":"2026-06-30","open":16.91,"high":16.95,"low":16.82,"close":16.85,"volume":165001,"rsi_14":74.1,"sma_20":16.91,"sma_60":17.06,"sma_120":17.31},{"date":"2026-07-01","open":16.79,"high":16.9,"low":16.79,"close":16.86,"volume":75292,"rsi_14":74.4,"sma_20":16.93,"sma_60":17.06,"sma_120":17.31},{"date":"2026-07-02","open":16.86,"high":16.92,"low":16.75,"close":16.75,"volume":87791,"rsi_14":58.33,"sma_20":16.94,"sma_60":17.06,"sma_120":17.3},{"date":"2026-07-06","open":16.8,"high":16.81,"low":16.73,"close":16.78,"volume":111107,"rsi_14":58.33,"sma_20":16.96,"sma_60":17.06,"sma_120":17.3},{"date":"2026-07-07","open":16.74,"high":16.81,"low":16.73,"close":16.75,"volume":62829,"rsi_14":48.55,"sma_20":16.97,"sma_60":17.05,"sma_120":17.29},{"date":"2026-07-08","open":16.79,"high":16.79,"low":16.64,"close":16.69,"volume":76401,"rsi_14":43.15,"sma_20":16.99,"sma_60":17.05,"sma_120":17.28},{"date":"2026-07-09","open":16.66,"high":16.71,"low":16.66,"close":16.7,"volume":33985,"rsi_14":43.15,"sma_20":17.0,"sma_60":17.04,"sma_120":17.28},{"date":"2026-07-10","open":16.67,"high":16.72,"low":16.53,"close":16.63,"volume":143623,"rsi_14":39.87,"sma_20":17.01,"sma_60":17.03,"sma_120":17.27},{"date":"2026-07-13","open":16.64,"high":16.65,"low":16.53,"close":16.62,"volume":97074,"rsi_14":45.65,"sma_20":17.01,"sma_60":17.02,"sma_120":17.26},{"date":"2026-07-14","open":16.62,"high":16.69,"low":16.58,"close":16.68,"volume":52340,"rsi_14":51.72,"sma_20":17.01,"sma_60":17.01,"sma_120":17.25},{"date":"2026-07-15","open":16.64,"high":16.69,"low":16.57,"close":16.65,"volume":147212,"rsi_14":47.95,"sma_20":17.0,"sma_60":17.0,"sma_120":17.25},{"date":"2026-07-16","open":16.6,"high":16.64,"low":16.55,"close":16.63,"volume":91714,"rsi_14":47.3,"sma_20":17.0,"sma_60":17.0,"sma_120":17.24},{"date":"2026-07-17","open":16.6,"high":16.66,"low":16.56,"close":16.66,"volume":71546,"rsi_14":45.07,"sma_20":16.99,"sma_60":16.99,"sma_120":17.23},{"date":"2026-07-20","open":16.67,"high":16.69,"low":16.63,"close":16.64,"volume":101458,"rsi_14":25.45,"sma_20":16.98,"sma_60":16.98,"sma_120":17.22},{"date":"2026-07-21","open":16.62,"high":16.67,"low":16.56,"close":16.58,"volume":62462,"rsi_14":25.45,"sma_20":16.98,"sma_60":16.97,"sma_120":17.21},{"date":"2026-07-22","open":16.61,"high":16.61,"low":16.54,"close":16.59,"volume":74143,"rsi_14":25.45,"sma_20":16.97,"sma_60":16.96,"sma_120":17.2},{"date":"2026-07-23","open":16.53,"high":16.53,"low":16.44,"close":16.49,"volume":65501,"rsi_14":25.93,"sma_20":16.96,"sma_60":16.95,"sma_120":17.19},{"date":"2026-07-24","open":16.49,"high":16.52,"low":16.43,"close":16.45,"volume":117396,"rsi_14":20.0,"sma_20":16.95,"sma_60":16.94,"sma_120":17.18},{"date":"2026-07-27","open":16.5,"high":16.5,"low":16.43,"close":16.49,"volume":106146,"rsi_14":26.79,"sma_20":16.94,"sma_60":16.93,"sma_120":17.18},{"date":"2026-07-28","open":16.5,"high":16.57,"low":16.44,"close":16.49,"volume":96896,"rsi_14":30.0,"sma_20":16.92,"sma_60":16.92,"sma_120":17.17},{"date":"2026-07-29","open":16.46,"high":16.49,"low":16.36,"close":16.42,"volume":180462,"rsi_14":25.0,"sma_20":16.9,"sma_60":16.91,"sma_120":17.16},{"date":"2026-07-30","open":16.41,"high":16.52,"low":16.41,"close":16.52,"volume":52138,"rsi_14":40.68,"sma_20":16.88,"sma_60":16.91,"sma_120":17.15},{"date":"2026-07-31","open":16.55,"high":16.56,"low":16.41,"close":16.41,"volume":302689,"rsi_14":25.0,"sma_20":16.85,"sma_60":16.9,"sma_120":17.15},{"date":"2026-08-03","open":16.48,"high":16.51,"low":16.44,"close":16.46,"volume":109244,"rsi_14":24.21,"sma_20":16.82,"sma_60":16.89,"sma_120":17.14},{"date":"2026-08-04","open":16.5,"high":16.54,"low":16.43,"close":16.5,"volume":178077,"rsi_14":28.12,"sma_20":16.79,"sma_60":16.88,"sma_120":17.13},{"date":"2026-08-05","open":16.52,"high":16.55,"low":16.42,"close":16.43,"volume":116155,"rsi_14":26.73,"sma_20":16.77,"sma_60":16.87,"sma_120":17.12},{"date":"2026-08-06","open":16.4,"high":16.45,"low":16.33,"close":16.34,"volume":120013,"rsi_14":22.43,"sma_20":16.74,"sma_60":16.86,"sma_120":17.11},{"date":"2026-08-07","open":16.39,"high":16.41,"low":16.36,"close":16.36,"volume":81659,"rsi_14":24.3,"sma_20":16.71,"sma_60":16.85,"sma_120":17.1},{"date":"2026-08-10","open":16.35,"high":16.4,"low":16.26,"close":16.3,"volume":105066,"rsi_14":24.3,"sma_20":16.68,"sma_60":16.84,"sma_120":17.09},{"date":"2026-08-11","open":16.33,"high":16.34,"low":16.23,"close":16.3,"volume":96161,"rsi_14":23.58,"sma_20":16.65,"sma_60":16.83,"sma_120":17.07},{"date":"2026-08-12","open":16.3,"high":16.37,"low":16.24,"close":16.34,"volume":113257,"rsi_14":29.0,"sma_20":16.62,"sma_60":16.82,"sma_120":17.06},{"date":"2026-08-13","open":16.37,"high":16.43,"low":16.29,"close":16.34,"volume":119029,"rsi_14":30.21,"sma_20":16.59,"sma_60":16.81,"sma_120":17.05},{"date":"2026-08-14","open":16.32,"high":16.35,"low":16.24,"close":16.25,"volume":128447,"rsi_14":24.75,"sma_20":16.56,"sma_60":16.8,"sma_120":17.03},{"date":"2026-08-17","open":16.28,"high":16.29,"low":16.02,"close":16.06,"volume":586428,"rsi_14":20.83,"sma_20":16.51,"sma_60":16.79,"sma_120":17.02},{"date":"2026-08-18","open":16.05,"high":16.09,"low":15.9,"close":16.0,"volume":241483,"rsi_14":21.01,"sma_20":16.47,"sma_60":16.78,"sma_120":17.01},{"date":"2026-08-19","open":16.11,"high":16.3,"low":16.05,"close":16.3,"volume":212097,"rsi_14":32.37,"sma_20":16.44,"sma_60":16.77,"sma_120":16.99},{"date":"2026-08-20","open":16.23,"high":16.32,"low":16.14,"close":16.29,"volume":128223,"rsi_14":44.12,"sma_20":16.42,"sma_60":16.76,"sma_120":16.98},{"date":"2026-08-21","open":16.24,"high":16.27,"low":16.04,"close":16.16,"volume":116861,"rsi_14":36.36,"sma_20":16.39,"sma_60":16.75,"sma_120":16.97},{"date":"2026-08-24","open":16.24,"high":16.29,"low":16.13,"close":16.26,"volume":92756,"rsi_14":39.66,"sma_20":16.37,"sma_60":16.73,"sma_120":16.95},{"date":"2026-08-25","open":16.29,"high":16.4,"low":16.29,"close":16.38,"volume":147482,"rsi_14":47.93,"sma_20":16.35,"sma_60":16.72,"sma_120":16.94},{"date":"2026-08-26","open":16.37,"high":16.38,"low":16.28,"close":16.3,"volume":160360,"rsi_14":48.33,"sma_20":16.33,"sma_60":16.71,"sma_120":16.93},{"date":"2026-08-27","open":16.36,"high":16.37,"low":16.3,"close":16.3,"volume":57142,"rsi_14":47.46,"sma_20":16.3,"sma_60":16.7,"sma_120":16.92},{"date":"2026-08-28","open":16.35,"high":16.35,"low":16.22,"close":16.24,"volume":125541,"rsi_14":47.46,"sma_20":16.3,"sma_60":16.7,"sma_120":16.91},{"date":"2026-08-31","open":16.26,"high":16.38,"low":16.22,"close":16.27,"volume":431019,"rsi_14":48.76,"sma_20":16.29,"sma_60":16.69,"sma_120":16.9},{"date":"2026-09-01","open":16.27,"high":16.32,"low":16.03,"close":16.12,"volume":127461,"rsi_14":41.67,"sma_20":16.27,"sma_60":16.68,"sma_120":16.89},{"date":"2026-09-02","open":16.07,"high":16.17,"low":16.01,"close":16.14,"volume":113842,"rsi_14":42.54,"sma_20":16.25,"sma_60":16.67,"sma_120":16.88},{"date":"2026-09-03","open":16.24,"high":16.3,"low":16.0,"close":16.08,"volume":119200,"rsi_14":43.51,"sma_20":16.24,"sma_60":16.66,"sma_120":16.87},{"date":"2026-09-04","open":16.02,"high":16.12,"low":15.91,"close":15.91,"volume":187166,"rsi_14":44.19,"sma_20":16.22,"sma_60":16.64,"sma_120":16.85},{"date":"2026-09-08","open":15.9,"high":16.05,"low":15.9,"close":16.02,"volume":114391,"rsi_14":50.75,"sma_20":16.2,"sma_60":16.63,"sma_120":16.84},{"date":"2026-09-09","open":16.02,"high":16.03,"low":15.82,"close":15.92,"volume":187003,"rsi_14":33.33,"sma_20":16.18,"sma_60":16.61,"sma_120":16.83},{"date":"2026-09-10","open":15.8,"high":15.84,"low":15.65,"close":15.76,"volume":298500,"rsi_14":29.46,"sma_20":16.16,"sma_60":16.59,"sma_120":16.82},{"date":"2026-09-11","open":15.85,"high":16.01,"low":15.79,"close":15.8,"volume":110592,"rsi_14":35.0,"sma_20":16.13,"sma_60":16.57,"sma_120":16.81},{"date":"2026-09-14","open":15.8,"high":15.94,"low":15.72,"close":15.72,"volume":198352,"rsi_14":27.12,"sma_20":16.1,"sma_60":16.55,"sma_120":16.8},{"date":"2026-09-15","open":15.67,"high":15.78,"low":15.36,"close":15.66,"volume":555144,"rsi_14":17.86,"sma_20":16.08,"sma_60":16.53,"sma_120":16.79},{"date":"2026-09-16","open":15.65,"high":16.18,"low":15.62,"close":16.08,"volume":453133,"rsi_14":42.47,"sma_20":16.09,"sma_60":16.51,"sma_120":16.78},{"date":"2026-09-17","open":16.12,"high":16.15,"low":15.89,"close":16.08,"volume":92768,"rsi_14":42.47,"sma_20":16.07,"sma_60":16.5,"sma_120":16.78},{"date":"2026-09-18","open":16.02,"high":16.14,"low":15.97,"close":16.04,"volume":194790,"rsi_14":43.06,"sma_20":16.06,"sma_60":16.48,"sma_120":16.77},{"date":"2026-09-21","open":16.09,"high":16.17,"low":16.0,"close":16.05,"volume":105049,"rsi_14":42.25,"sma_20":16.06,"sma_60":16.47,"sma_120":16.76},{"date":"2026-09-22","open":16.05,"high":16.16,"low":15.97,"close":16.08,"volume":98892,"rsi_14":48.46,"sma_20":16.05,"sma_60":16.45,"sma_120":16.76},{"date":"2026-09-23","open":16.0,"high":16.04,"low":15.6,"close":15.86,"volume":137520,"rsi_14":40.67,"sma_20":16.02,"sma_60":16.43,"sma_120":16.75},{"date":"2026-09-24","open":15.76,"high":15.9,"low":15.71,"close":15.75,"volume":202509,"rsi_14":39.35,"sma_20":15.99,"sma_60":16.41,"sma_120":16.74},{"date":"2026-09-25","open":15.75,"high":15.83,"low":15.58,"close":15.7,"volume":164993,"rsi_14":42.66,"sma_20":15.96,"sma_60":16.38,"sma_120":16.72},{"date":"2026-09-28","open":15.64,"high":15.66,"low":15.5,"close":15.58,"volume":261545,"rsi_14":34.72,"sma_20":15.93,"sma_60":16.36,"sma_120":16.71},{"date":"2026-09-29","open":15.57,"high":15.66,"low":15.39,"close":15.54,"volume":220385,"rsi_14":36.23,"sma_20":15.89,"sma_60":16.33,"sma_120":16.69},{"date":"2026-09-30","open":15.55,"high":15.64,"low":15.28,"close":15.3,"volume":465777,"rsi_14":34.25,"sma_20":15.85,"sma_60":16.3,"sma_120":16.68},{"date":"2026-10-01","open":15.29,"high":15.47,"low":15.22,"close":15.41,"volume":289318,"rsi_14":37.25,"sma_20":15.82,"sma_60":16.28,"sma_120":16.66},{"date":"2026-10-02","open":15.44,"high":15.58,"low":15.33,"close":15.35,"volume":206574,"rsi_14":37.75,"sma_20":15.78,"sma_60":16.25,"sma_120":16.65},{"date":"2026-10-05","open":15.34,"high":15.38,"low":15.25,"close":15.28,"volume":250338,"rsi_14":37.5,"sma_20":15.75,"sma_60":16.23,"sma_120":16.63},{"date":"2026-10-06","open":15.26,"high":15.39,"low":15.26,"close":15.34,"volume":161664,"rsi_14":18.1,"sma_20":15.71,"sma_60":16.2,"sma_120":16.61},{"date":"2026-10-07","open":15.2,"high":15.32,"low":15.18,"close":15.2,"volume":117723,"rsi_14":16.15,"sma_20":15.68,"sma_60":16.17,"sma_120":16.59},{"date":"2026-10-08","open":15.16,"high":15.31,"low":15.15,"close":15.26,"volume":148775,"rsi_14":20.45,"sma_20":15.65,"sma_60":16.14,"sma_120":16.57},{"date":"2026-10-09","open":15.19,"high":15.27,"low":15.15,"close":15.24,"volume":201736,"rsi_14":19.55,"sma_20":15.63,"sma_60":16.11,"sma_120":16.56},{"date":"2026-10-12","open":15.16,"high":15.26,"low":15.09,"close":15.13,"volume":172716,"rsi_14":16.31,"sma_20":15.6,"sma_60":16.08,"sma_120":16.54},{"date":"2026-10-13","open":15.1,"high":15.4,"low":15.08,"close":15.32,"volume":179994,"rsi_14":30.43,"sma_20":15.58,"sma_60":16.06,"sma_120":16.52},{"date":"2026-10-14","open":15.16,"high":15.48,"low":15.1,"close":15.21,"volume":225029,"rsi_14":30.43,"sma_20":15.54,"sma_60":16.03,"sma_120":16.5},{"date":"2026-10-15","open":15.39,"high":15.6,"low":15.24,"close":15.4,"volume":137148,"rsi_14":40.13,"sma_20":15.5,"sma_60":16.01,"sma_120":16.48},{"date":"2026-10-16","open":15.34,"high":15.71,"low":15.32,"close":15.53,"volume":486063,"rsi_14":48.37,"sma_20":15.48,"sma_60":15.99,"sma_120":16.47},{"date":"2026-10-19","open":15.56,"high":15.56,"low":15.32,"close":15.32,"volume":233981,"rsi_14":43.53,"sma_20":15.44,"sma_60":15.96,"sma_120":16.45},{"date":"2026-10-20","open":15.37,"high":15.45,"low":15.22,"close":15.27,"volume":787835,"rsi_14":49.01,"sma_20":15.4,"sma_60":15.94,"sma_120":16.43},{"date":"2026-10-21","open":15.27,"high":15.3,"low":15.16,"close":15.27,"volume":161427,"rsi_14":45.0,"sma_20":15.37,"sma_60":15.91,"sma_120":16.42}],"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-Q","phase":"above-fold","symbol_resolved":true}