{"status":"ok","report":{"price_analysis":{"current":25.21,"change_1d":0.4,"change_7d":0.9,"change_30d":0.5,"high_30d":25.25,"low_30d":24.64,"position_in_range":93.0,"support":24.701,"resistance":25.189},"summary":"BANC-P-F(BANC-P-F)은 None 섹터 US 시장 종목입니다. 현재가 $25.21, 전일 대비 +0.4%, 30일 +0.5%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"펀더멘탈 데이터가 부족합니다.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":null,"roe":null,"eps":null,"revenue":null,"operating_income":null,"net_income":null,"market_cap":null,"profit_margin":null,"roa":null,"operating_margin":null,"gross_margin":null,"debt_ratio":null,"total_assets":null,"total_equity":null,"total_debt":null,"eps_basis":null},"technical":{"analysis":"RSI(14) 67.3로 강세 구간입니다. MACD(0.01)가 시그널선(-0.04)을 상회합니다(골든크로스). SMA20 25, SMA60 25 — 혼조세입니다. 볼린저밴드 25~25 (현재 위치 115%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 67","rsi_14":67.27272727272737,"macd":0.013621866385253867,"macd_signal":-0.044229025457541336,"sma_20":24.857999999999997,"sma_60":25.095749999999995,"bb_upper":25.130220498860755,"bb_lower":24.58577950113924,"atr_14":0.18434999999999974},"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":63,"summary":"RSI 67","metrics":[{"name":"RSI (14)","value":67.3,"unit":"","percentile":67,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.5,"unit":"%","percentile":52,"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 67"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":null,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"재무 데이터가 부족해 체크리스트를 측정하지 못했습니다."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":null,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":null,"pbr_5y_low":null,"pbr_5y_avg":null,"pbr_percentile":null,"per_5y_median":null,"pbr_5y_median":null,"history":[],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":null,"industry":"Unknown"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"구조 점검","value":"8개 중 0개 충족"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-21","age_days":3,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-21","age_days":3,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":3},"summary":"가격 3일 전 · 기술지표 3일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":5,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T20:15:02.042392+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-21"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"technical":{"status":"available","as_of":"2026-10-21"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-21"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"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":25.21,"change_pct":0.36,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-12-01","close":21.52},{"date":"2023-12-04","close":21.45},{"date":"2023-12-05","close":21.25},{"date":"2023-12-06","close":21.44},{"date":"2023-12-07","close":21.42},{"date":"2023-12-08","close":21.4199},{"date":"2023-12-11","close":21.38},{"date":"2023-12-12","close":21.25},{"date":"2023-12-13","close":21.48},{"date":"2023-12-14","close":22.75},{"date":"2023-12-15","close":23.31},{"date":"2023-12-18","close":23.44},{"date":"2023-12-19","close":23.81},{"date":"2023-12-20","close":24.28},{"date":"2023-12-21","close":24.1},{"date":"2023-12-22","close":24.23},{"date":"2023-12-26","close":24.25},{"date":"2023-12-27","close":24.29},{"date":"2023-12-28","close":24.2},{"date":"2023-12-29","close":23.22},{"date":"2024-01-02","close":22.9},{"date":"2024-01-03","close":22.75},{"date":"2024-01-04","close":22.75},{"date":"2024-01-05","close":22.81},{"date":"2024-01-08","close":22.87},{"date":"2024-01-09","close":22.81},{"date":"2024-01-10","close":22.66},{"date":"2024-01-11","close":22.63},{"date":"2024-01-12","close":22.75},{"date":"2024-01-16","close":22.6},{"date":"2024-01-17","close":22.57},{"date":"2024-01-18","close":22.5},{"date":"2024-01-19","close":22.55},{"date":"2024-01-22","close":22.96},{"date":"2024-01-23","close":23.01},{"date":"2024-01-24","close":23.035},{"date":"2024-01-25","close":22.99},{"date":"2024-01-26","close":23.0},{"date":"2024-01-29","close":22.94},{"date":"2024-01-30","close":23.0},{"date":"2024-01-31","close":22.5},{"date":"2024-02-01","close":22.73},{"date":"2024-02-02","close":22.74},{"date":"2024-02-05","close":22.53},{"date":"2024-02-06","close":22.22},{"date":"2024-02-07","close":22.32},{"date":"2024-02-08","close":22.44},{"date":"2024-02-09","close":22.95},{"date":"2024-02-12","close":22.96},{"date":"2024-02-13","close":22.8202},{"date":"2024-02-14","close":23.17},{"date":"2024-02-15","close":22.81},{"date":"2024-02-16","close":21.89},{"date":"2024-02-20","close":21.8},{"date":"2024-02-21","close":21.58},{"date":"2024-02-22","close":21.67},{"date":"2024-02-23","close":21.83},{"date":"2024-02-26","close":21.62},{"date":"2024-02-27","close":21.46},{"date":"2024-02-28","close":21.4},{"date":"2024-02-29","close":21.84},{"date":"2024-03-01","close":22.3},{"date":"2024-03-04","close":22.2},{"date":"2024-03-05","close":22.34},{"date":"2024-03-06","close":22.17},{"date":"2024-03-07","close":22.26},{"date":"2024-03-08","close":22.23},{"date":"2024-03-11","close":22.13},{"date":"2024-03-12","close":22.2},{"date":"2024-03-13","close":22.39},{"date":"2024-03-14","close":22.54},{"date":"2024-03-15","close":22.66},{"date":"2024-03-18","close":22.755},{"date":"2024-03-19","close":22.9899},{"date":"2024-03-20","close":23.24},{"date":"2024-03-21","close":23.23},{"date":"2024-03-22","close":23.05},{"date":"2024-03-25","close":22.82},{"date":"2024-03-26","close":22.97},{"date":"2024-03-27","close":23.13},{"date":"2024-03-28","close":23.02},{"date":"2024-04-01","close":23.28},{"date":"2024-04-02","close":23.1},{"date":"2024-04-03","close":23.18},{"date":"2024-04-04","close":23.26},{"date":"2024-04-05","close":23.15},{"date":"2024-04-08","close":23.28},{"date":"2024-04-09","close":23.43},{"date":"2024-04-10","close":23.13},{"date":"2024-04-11","close":23.22},{"date":"2024-04-12","close":23.26},{"date":"2024-04-15","close":22.82},{"date":"2024-04-16","close":22.84},{"date":"2024-04-17","close":22.86},{"date":"2024-04-18","close":22.73},{"date":"2024-04-19","close":22.73},{"date":"2024-04-22","close":22.715},{"date":"2024-04-23","close":22.74},{"date":"2024-04-24","close":22.74},{"date":"2024-04-25","close":22.68},{"date":"2024-04-26","close":22.7},{"date":"2024-04-29","close":22.78},{"date":"2024-04-30","close":22.73},{"date":"2024-05-01","close":22.675},{"date":"2024-05-02","close":22.95},{"date":"2024-05-03","close":23.15},{"date":"2024-05-06","close":23.38},{"date":"2024-05-07","close":23.39},{"date":"2024-05-08","close":23.24},{"date":"2024-05-09","close":23.38},{"date":"2024-05-10","close":23.39},{"date":"2024-05-13","close":23.4},{"date":"2024-05-14","close":23.57},{"date":"2024-05-15","close":23.92},{"date":"2024-05-16","close":23.74},{"date":"2024-05-17","close":23.81},{"date":"2024-05-20","close":23.89},{"date":"2024-05-21","close":23.87},{"date":"2024-05-22","close":23.24},{"date":"2024-05-23","close":23.29},{"date":"2024-05-24","close":23.33},{"date":"2024-05-28","close":22.94},{"date":"2024-05-29","close":22.9},{"date":"2024-05-30","close":23.1},{"date":"2024-05-31","close":23.35},{"date":"2024-06-03","close":23.55},{"date":"2024-06-04","close":23.33},{"date":"2024-06-05","close":23.36},{"date":"2024-06-06","close":23.68},{"date":"2024-06-07","close":23.59},{"date":"2024-06-10","close":23.54},{"date":"2024-06-11","close":23.53},{"date":"2024-06-12","close":23.55},{"date":"2024-06-13","close":23.63},{"date":"2024-06-14","close":23.64},{"date":"2024-06-17","close":23.49},{"date":"2024-06-18","close":23.34},{"date":"2024-06-20","close":23.25},{"date":"2024-06-21","close":23.36},{"date":"2024-06-24","close":23.4},{"date":"2024-06-25","close":23.48},{"date":"2024-06-26","close":23.34},{"date":"2024-06-27","close":23.3499},{"date":"2024-06-28","close":23.02},{"date":"2024-07-01","close":23.03},{"date":"2024-07-02","close":23.12},{"date":"2024-07-03","close":23.3},{"date":"2024-07-05","close":23.41},{"date":"2024-07-08","close":23.32},{"date":"2024-07-09","close":23.37},{"date":"2024-07-10","close":23.5},{"date":"2024-07-11","close":23.79},{"date":"2024-07-12","close":24.11},{"date":"2024-07-15","close":23.9},{"date":"2024-07-16","close":24.0},{"date":"2024-07-17","close":24.02},{"date":"2024-07-18","close":24.0},{"date":"2024-07-19","close":23.91},{"date":"2024-07-22","close":24.21},{"date":"2024-07-23","close":24.0},{"date":"2024-07-24","close":23.89},{"date":"2024-07-25","close":23.89},{"date":"2024-07-26","close":24.295},{"date":"2024-07-29","close":24.18},{"date":"2024-07-30","close":23.8999},{"date":"2024-07-31","close":23.57},{"date":"2024-08-01","close":24.19},{"date":"2024-08-02","close":23.78},{"date":"2024-08-05","close":23.43},{"date":"2024-08-06","close":23.46},{"date":"2024-08-07","close":24.05},{"date":"2024-08-08","close":24.24},{"date":"2024-08-09","close":24.02},{"date":"2024-08-12","close":23.64},{"date":"2024-08-13","close":23.91},{"date":"2024-08-14","close":24.05},{"date":"2024-08-15","close":23.9},{"date":"2024-08-16","close":24.25},{"date":"2024-08-19","close":24.33},{"date":"2024-08-20","close":24.0},{"date":"2024-08-21","close":24.0},{"date":"2024-08-22","close":23.39},{"date":"2024-08-23","close":23.92},{"date":"2024-08-26","close":23.96},{"date":"2024-08-27","close":23.88},{"date":"2024-08-28","close":24.0},{"date":"2024-08-29","close":24.0},{"date":"2024-08-30","close":23.8},{"date":"2024-09-03","close":23.83},{"date":"2024-09-04","close":24.01},{"date":"2024-09-05","close":24.42},{"date":"2024-09-06","close":24.21},{"date":"2024-09-09","close":24.45},{"date":"2024-09-10","close":24.44},{"date":"2024-09-11","close":24.45},{"date":"2024-09-12","close":24.4436},{"date":"2024-09-13","close":24.38},{"date":"2024-09-16","close":24.27},{"date":"2024-09-17","close":24.5},{"date":"2024-09-18","close":24.5},{"date":"2024-09-19","close":24.75},{"date":"2024-09-20","close":24.79},{"date":"2024-09-23","close":24.65},{"date":"2024-09-24","close":24.65},{"date":"2024-09-25","close":24.47},{"date":"2024-09-26","close":24.4},{"date":"2024-09-27","close":24.35},{"date":"2024-09-30","close":24.0},{"date":"2024-10-01","close":24.03},{"date":"2024-10-02","close":23.82},{"date":"2024-10-03","close":23.67},{"date":"2024-10-04","close":23.69},{"date":"2024-10-07","close":23.54},{"date":"2024-10-08","close":23.73},{"date":"2024-10-09","close":23.69},{"date":"2024-10-10","close":23.69},{"date":"2024-10-11","close":23.92},{"date":"2024-10-14","close":23.86},{"date":"2024-10-15","close":23.85},{"date":"2024-10-16","close":24.06},{"date":"2024-10-17","close":24.23},{"date":"2024-10-18","close":24.25},{"date":"2024-10-21","close":24.0},{"date":"2024-10-22","close":24.23},{"date":"2024-10-23","close":24.14},{"date":"2024-10-24","close":24.27},{"date":"2024-10-25","close":24.06},{"date":"2024-10-28","close":24.08},{"date":"2024-10-29","close":24.125},{"date":"2024-10-30","close":24.14},{"date":"2024-10-31","close":24.2},{"date":"2024-11-01","close":24.36},{"date":"2024-11-04","close":24.37},{"date":"2024-11-05","close":24.5105},{"date":"2024-11-06","close":24.39},{"date":"2024-11-07","close":24.55},{"date":"2024-11-08","close":24.8},{"date":"2024-11-11","close":24.89},{"date":"2024-11-12","close":24.91},{"date":"2024-11-13","close":24.7898},{"date":"2024-11-14","close":24.66},{"date":"2024-11-15","close":24.73},{"date":"2024-11-18","close":24.79},{"date":"2024-11-19","close":24.68},{"date":"2024-11-20","close":24.6},{"date":"2024-11-21","close":24.5},{"date":"2024-11-22","close":24.56},{"date":"2024-11-25","close":24.53},{"date":"2024-11-26","close":24.58},{"date":"2024-11-27","close":24.65},{"date":"2024-11-29","close":25.0},{"date":"2024-12-02","close":24.8},{"date":"2024-12-03","close":24.89},{"date":"2024-12-04","close":24.91},{"date":"2024-12-05","close":24.91},{"date":"2024-12-06","close":24.87},{"date":"2024-12-09","close":24.65},{"date":"2024-12-10","close":24.73},{"date":"2024-12-11","close":24.72},{"date":"2024-12-12","close":24.73},{"date":"2024-12-13","close":24.625},{"date":"2024-12-16","close":24.75},{"date":"2024-12-17","close":24.69},{"date":"2024-12-18","close":24.57},{"date":"2024-12-19","close":24.63},{"date":"2024-12-20","close":24.9},{"date":"2024-12-23","close":24.83},{"date":"2024-12-24","close":24.68},{"date":"2024-12-26","close":24.58},{"date":"2024-12-27","close":24.52},{"date":"2024-12-30","close":24.66},{"date":"2024-12-31","close":24.43},{"date":"2025-01-02","close":24.53},{"date":"2025-01-03","close":24.74},{"date":"2025-01-06","close":24.68},{"date":"2025-01-07","close":24.6},{"date":"2025-01-08","close":24.63},{"date":"2025-01-10","close":24.55},{"date":"2025-01-13","close":24.3},{"date":"2025-01-14","close":24.47},{"date":"2025-01-15","close":24.73},{"date":"2025-01-16","close":24.7},{"date":"2025-01-17","close":24.78},{"date":"2025-01-21","close":25.1477},{"date":"2025-01-22","close":25.08},{"date":"2025-01-23","close":25.05},{"date":"2025-01-24","close":25.14},{"date":"2025-01-27","close":25.18},{"date":"2025-01-28","close":25.25},{"date":"2025-01-29","close":25.34},{"date":"2025-01-30","close":25.47},{"date":"2025-01-31","close":25.45},{"date":"2025-02-03","close":25.37},{"date":"2025-02-04","close":25.35},{"date":"2025-02-05","close":25.36},{"date":"2025-02-06","close":25.32},{"date":"2025-02-07","close":25.24},{"date":"2025-02-10","close":25.32},{"date":"2025-02-11","close":25.33},{"date":"2025-02-12","close":25.28},{"date":"2025-02-13","close":25.32},{"date":"2025-02-14","close":25.28},{"date":"2025-02-18","close":25.42},{"date":"2025-02-19","close":24.98},{"date":"2025-02-20","close":24.91},{"date":"2025-02-21","close":24.66},{"date":"2025-02-24","close":24.8},{"date":"2025-02-25","close":24.87},{"date":"2025-02-26","close":25.1},{"date":"2025-02-27","close":25.05},{"date":"2025-02-28","close":25.17},{"date":"2025-03-03","close":25.1},{"date":"2025-03-04","close":25.06},{"date":"2025-03-05","close":25.05},{"date":"2025-03-06","close":25.05},{"date":"2025-03-07","close":24.94},{"date":"2025-03-10","close":24.88},{"date":"2025-03-11","close":24.75},{"date":"2025-03-12","close":24.9},{"date":"2025-03-13","close":24.86},{"date":"2025-03-14","close":24.837},{"date":"2025-03-17","close":24.9},{"date":"2025-03-18","close":24.93},{"date":"2025-03-19","close":24.88},{"date":"2025-03-20","close":24.9},{"date":"2025-03-21","close":24.85},{"date":"2025-03-24","close":24.95},{"date":"2025-03-25","close":25.0},{"date":"2025-03-26","close":24.95},{"date":"2025-03-27","close":24.98},{"date":"2025-03-28","close":25.02},{"date":"2025-03-31","close":24.95},{"date":"2025-04-01","close":24.98},{"date":"2025-04-02","close":24.9481},{"date":"2025-04-03","close":24.56},{"date":"2025-04-04","close":24.15},{"date":"2025-04-07","close":24.06},{"date":"2025-04-08","close":24.08},{"date":"2025-04-09","close":24.85},{"date":"2025-04-10","close":24.11},{"date":"2025-04-11","close":23.85},{"date":"2025-04-14","close":24.1},{"date":"2025-04-15","close":24.15},{"date":"2025-04-16","close":23.89},{"date":"2025-04-17","close":24.36},{"date":"2025-04-21","close":24.39},{"date":"2025-04-22","close":24.27},{"date":"2025-04-23","close":24.45},{"date":"2025-04-24","close":24.83},{"date":"2025-04-25","close":24.78},{"date":"2025-04-28","close":24.68},{"date":"2025-04-29","close":24.7},{"date":"2025-04-30","close":24.78},{"date":"2025-05-01","close":24.77},{"date":"2025-05-02","close":24.73},{"date":"2025-05-05","close":24.74},{"date":"2025-05-06","close":24.66},{"date":"2025-05-07","close":24.7},{"date":"2025-05-08","close":24.73},{"date":"2025-05-09","close":24.785},{"date":"2025-05-12","close":24.93},{"date":"2025-05-13","close":24.88},{"date":"2025-05-14","close":24.81},{"date":"2025-05-15","close":24.6},{"date":"2025-05-16","close":24.9},{"date":"2025-05-19","close":24.7199},{"date":"2025-05-20","close":24.6},{"date":"2025-05-21","close":24.53},{"date":"2025-05-22","close":24.57},{"date":"2025-05-23","close":24.53},{"date":"2025-05-27","close":24.76},{"date":"2025-05-28","close":24.625},{"date":"2025-05-29","close":24.56},{"date":"2025-05-30","close":24.77},{"date":"2025-06-02","close":24.6},{"date":"2025-06-03","close":24.61},{"date":"2025-06-04","close":24.53},{"date":"2025-06-05","close":24.63},{"date":"2025-06-06","close":24.575},{"date":"2025-06-09","close":24.7},{"date":"2025-06-10","close":24.77},{"date":"2025-06-11","close":24.59},{"date":"2025-06-12","close":24.58},{"date":"2025-06-13","close":24.5499},{"date":"2025-06-16","close":24.6886},{"date":"2025-06-17","close":24.54},{"date":"2025-06-18","close":24.6101},{"date":"2025-06-20","close":24.63},{"date":"2025-06-23","close":24.67},{"date":"2025-06-24","close":24.75},{"date":"2025-06-25","close":24.59},{"date":"2025-06-26","close":24.64},{"date":"2025-06-27","close":24.41},{"date":"2025-06-30","close":24.1},{"date":"2025-07-01","close":24.43},{"date":"2025-07-02","close":24.7},{"date":"2025-07-03","close":24.89},{"date":"2025-07-07","close":24.86},{"date":"2025-07-08","close":24.89},{"date":"2025-07-09","close":24.91},{"date":"2025-07-10","close":24.95},{"date":"2025-07-11","close":24.8707},{"date":"2025-07-14","close":24.87},{"date":"2025-07-15","close":24.83},{"date":"2025-07-16","close":24.91},{"date":"2025-07-17","close":24.92},{"date":"2025-07-18","close":24.92},{"date":"2025-07-21","close":24.84},{"date":"2025-07-22","close":24.7},{"date":"2025-07-23","close":24.8},{"date":"2025-07-24","close":24.85},{"date":"2025-07-25","close":24.85},{"date":"2025-07-28","close":24.89},{"date":"2025-07-29","close":22.5754},{"date":"2025-07-30","close":22.6571},{"date":"2025-07-31","close":22.6662},{"date":"2025-08-01","close":22.4573},{"date":"2025-08-04","close":22.6389},{"date":"2025-08-05","close":22.6571},{"date":"2025-08-06","close":22.6208},{"date":"2025-08-07","close":22.6662},{"date":"2025-08-08","close":22.6753},{"date":"2025-08-11","close":22.6844},{"date":"2025-08-12","close":22.6844},{"date":"2025-08-13","close":22.6753},{"date":"2025-08-14","close":22.7207},{"date":"2025-08-15","close":22.7298},{"date":"2025-08-18","close":22.8161},{"date":"2025-08-19","close":22.9297},{"date":"2025-08-20","close":22.9206},{"date":"2025-08-21","close":23.1336},{"date":"2025-08-22","close":23.1336},{"date":"2025-08-25","close":23.0687},{"date":"2025-08-26","close":23.0688},{"date":"2025-08-27","close":22.9485},{"date":"2025-08-28","close":22.9854},{"date":"2025-08-29","close":22.8465},{"date":"2025-09-02","close":23.0595},{"date":"2025-09-03","close":23.0595},{"date":"2025-09-04","close":23.1058},{"date":"2025-09-05","close":23.2077},{"date":"2025-09-08","close":23.2446},{"date":"2025-09-09","close":23.3373},{"date":"2025-09-10","close":23.3373},{"date":"2025-09-11","close":23.43},{"date":"2025-09-12","close":23.2725},{"date":"2025-09-15","close":23.3299},{"date":"2025-09-16","close":23.3651},{"date":"2025-09-17","close":23.3744},{"date":"2025-09-18","close":23.4207},{"date":"2025-09-19","close":23.4206},{"date":"2025-09-22","close":23.43},{"date":"2025-09-23","close":23.4114},{"date":"2025-09-24","close":23.3744},{"date":"2025-09-25","close":23.3373},{"date":"2025-09-26","close":23.3836},{"date":"2025-09-29","close":23.3559},{"date":"2025-09-30","close":23.1521},{"date":"2025-10-01","close":23.2633},{"date":"2025-10-02","close":23.1984},{"date":"2025-10-03","close":23.2818},{"date":"2025-10-06","close":23.3281},{"date":"2025-10-07","close":23.3373},{"date":"2025-10-08","close":23.3096},{"date":"2025-10-09","close":23.1151},{"date":"2025-10-10","close":22.9577},{"date":"2025-10-13","close":23.0405},{"date":"2025-10-14","close":23.0966},{"date":"2025-10-15","close":23.1521},{"date":"2025-10-16","close":22.8928},{"date":"2025-10-17","close":22.9206},{"date":"2025-10-20","close":22.953},{"date":"2025-10-21","close":23.0225},{"date":"2025-10-22","close":23.0129},{"date":"2025-10-23","close":23.0503},{"date":"2025-10-24","close":23.0966},{"date":"2025-10-27","close":23.1336},{"date":"2025-10-28","close":23.1151},{"date":"2025-10-29","close":23.078},{"date":"2025-10-30","close":23.0688},{"date":"2025-10-31","close":23.0688},{"date":"2025-11-03","close":23.041},{"date":"2025-11-04","close":23.0132},{"date":"2025-11-05","close":23.0225},{"date":"2025-11-06","close":23.078},{"date":"2025-11-07","close":23.078},{"date":"2025-11-10","close":23.0873},{"date":"2025-11-11","close":23.1429},{"date":"2025-11-12","close":23.1521},{"date":"2025-11-13","close":23.1151},{"date":"2025-11-14","close":23.2262},{"date":"2025-11-17","close":23.1521},{"date":"2025-11-18","close":23.1706},{"date":"2025-11-19","close":23.1982},{"date":"2025-11-20","close":23.1378},{"date":"2025-11-21","close":23.3266},{"date":"2025-11-24","close":23.4022},{"date":"2025-11-25","close":23.4305},{"date":"2025-11-26","close":23.4494},{"date":"2025-11-28","close":23.5722},{"date":"2025-12-01","close":23.525},{"date":"2025-12-02","close":23.5533},{"date":"2025-12-03","close":23.3739},{"date":"2025-12-04","close":23.3644},{"date":"2025-12-05","close":23.4023},{"date":"2025-12-08","close":23.4756},{"date":"2025-12-09","close":23.4966},{"date":"2025-12-10","close":23.4683},{"date":"2025-12-11","close":23.7139},{"date":"2025-12-12","close":23.6289},{"date":"2025-12-15","close":23.7139},{"date":"2025-12-16","close":23.7989},{"date":"2025-12-17","close":23.8555},{"date":"2025-12-18","close":23.9877},{"date":"2025-12-19","close":23.9027},{"date":"2025-12-22","close":23.7516},{"date":"2025-12-23","close":23.7611},{"date":"2025-12-24","close":23.7478},{"date":"2025-12-26","close":23.7705},{"date":"2025-12-29","close":23.7671},{"date":"2025-12-30","close":23.7422},{"date":"2025-12-31","close":23.78},{"date":"2026-01-02","close":23.7516},{"date":"2026-01-05","close":23.695},{"date":"2026-01-06","close":23.7327},{"date":"2026-01-07","close":23.7611},{"date":"2026-01-08","close":23.7044},{"date":"2026-01-09","close":23.8838},{"date":"2026-01-12","close":23.8176},{"date":"2026-01-13","close":23.8174},{"date":"2026-01-14","close":23.7422},{"date":"2026-01-15","close":23.7516},{"date":"2026-01-16","close":23.7989},{"date":"2026-01-20","close":23.7516},{"date":"2026-01-21","close":23.8083},{"date":"2026-01-22","close":23.8933},{"date":"2026-01-23","close":23.8758},{"date":"2026-01-26","close":23.9027},{"date":"2026-01-27","close":23.9122},{"date":"2026-01-28","close":23.78},{"date":"2026-01-29","close":23.8744},{"date":"2026-01-30","close":23.7989},{"date":"2026-02-02","close":23.8177},{"date":"2026-02-03","close":23.8272},{"date":"2026-02-04","close":23.8744},{"date":"2026-02-05","close":23.9688},{"date":"2026-02-06","close":23.95},{"date":"2026-02-09","close":23.9783},{"date":"2026-02-10","close":23.9877},{"date":"2026-02-11","close":24.0538},{"date":"2026-02-12","close":23.9972},{"date":"2026-02-13","close":24.0822},{"date":"2026-02-17","close":24.2238},{"date":"2026-02-18","close":24.2427},{"date":"2026-02-19","close":24.3225},{"date":"2026-02-20","close":24.3418},{"date":"2026-02-23","close":24.2359},{"date":"2026-02-24","close":24.207},{"date":"2026-02-25","close":24.207},{"date":"2026-02-26","close":24.2359},{"date":"2026-02-27","close":24.3514},{"date":"2026-03-02","close":24.3483},{"date":"2026-03-03","close":24.3514},{"date":"2026-03-04","close":24.3514},{"date":"2026-03-05","close":24.3321},{"date":"2026-03-06","close":24.2455},{"date":"2026-03-09","close":24.2166},{"date":"2026-03-10","close":24.1396},{"date":"2026-03-11","close":24.1974},{"date":"2026-03-13","close":24.207},{"date":"2026-03-16","close":24.1974},{"date":"2026-03-17","close":24.2359},{"date":"2026-03-18","close":24.1974},{"date":"2026-03-19","close":24.1685},{"date":"2026-03-20","close":23.9567},{"date":"2026-03-23","close":24.1204},{"date":"2026-03-24","close":24.1011},{"date":"2026-03-25","close":24.1685},{"date":"2026-03-26","close":23.9953},{"date":"2026-03-27","close":24.0049},{"date":"2026-03-30","close":24.0145},{"date":"2026-03-31","close":23.9279},{"date":"2026-04-01","close":24.1685},{"date":"2026-04-02","close":24.1685},{"date":"2026-04-06","close":24.1685},{"date":"2026-04-07","close":24.0915},{"date":"2026-04-08","close":24.2263},{"date":"2026-04-09","close":24.2551},{"date":"2026-04-10","close":24.2551},{"date":"2026-04-13","close":24.2744},{"date":"2026-04-14","close":24.361},{"date":"2026-04-15","close":24.5343},{"date":"2026-04-16","close":24.515},{"date":"2026-04-17","close":24.5054},{"date":"2026-04-20","close":24.4958},{"date":"2026-04-21","close":24.4621},{"date":"2026-04-22","close":24.5631},{"date":"2026-04-23","close":24.6209},{"date":"2026-04-24","close":24.5939},{"date":"2026-04-27","close":24.5439},{"date":"2026-04-28","close":24.4669},{"date":"2026-04-29","close":24.4573},{"date":"2026-04-30","close":24.6786},{"date":"2026-05-01","close":24.7268},{"date":"2026-05-04","close":24.669},{"date":"2026-05-05","close":24.6498},{"date":"2026-05-06","close":24.592},{"date":"2026-05-07","close":24.6498},{"date":"2026-05-08","close":24.6594},{"date":"2026-05-11","close":24.6209},{"date":"2026-05-12","close":24.6209},{"date":"2026-05-13","close":24.6401},{"date":"2026-05-14","close":24.6786},{"date":"2026-05-15","close":24.5343},{"date":"2026-05-18","close":24.592},{"date":"2026-05-19","close":24.5054},{"date":"2026-05-20","close":24.5776},{"date":"2026-05-21","close":24.606},{"date":"2026-05-22","close":24.6158},{"date":"2026-05-26","close":24.6747},{"date":"2026-05-27","close":24.7924},{"date":"2026-05-28","close":24.7924},{"date":"2026-05-29","close":24.6747},{"date":"2026-06-01","close":24.7237},{"date":"2026-06-02","close":24.632},{"date":"2026-06-03","close":24.6354},{"date":"2026-06-04","close":24.6452},{"date":"2026-06-05","close":24.7531},{"date":"2026-06-08","close":24.7237},{"date":"2026-06-09","close":24.655},{"date":"2026-06-10","close":24.6747},{"date":"2026-06-11","close":24.6943},{"date":"2026-06-12","close":24.7335},{"date":"2026-06-15","close":24.763},{"date":"2026-06-16","close":24.7041},{"date":"2026-06-17","close":24.7237},{"date":"2026-06-18","close":24.6943},{"date":"2026-06-22","close":24.7237},{"date":"2026-06-23","close":24.763},{"date":"2026-06-24","close":24.655},{"date":"2026-06-25","close":24.6943},{"date":"2026-06-26","close":24.7237},{"date":"2026-06-29","close":24.7041},{"date":"2026-06-30","close":24.606},{"date":"2026-07-01","close":24.6354},{"date":"2026-07-02","close":24.6859},{"date":"2026-07-06","close":24.7728},{"date":"2026-07-07","close":24.7924},{"date":"2026-07-08","close":24.7826},{"date":"2026-07-09","close":24.8022},{"date":"2026-07-10","close":24.7728},{"date":"2026-07-13","close":24.7826},{"date":"2026-07-14","close":24.8414},{"date":"2026-07-15","close":24.8513},{"date":"2026-07-16","close":24.7531},{"date":"2026-07-17","close":24.812},{"date":"2026-07-20","close":24.812},{"date":"2026-07-21","close":24.812},{"date":"2026-07-22","close":24.812},{"date":"2026-07-23","close":24.812},{"date":"2026-07-24","close":24.812},{"date":"2026-07-27","close":24.8218},{"date":"2026-07-28","close":24.8709},{"date":"2026-07-29","close":24.763},{"date":"2026-07-30","close":24.8316},{"date":"2026-07-31","close":24.763},{"date":"2026-08-03","close":24.8513},{"date":"2026-08-04","close":24.8611},{"date":"2026-08-05","close":24.7924},{"date":"2026-08-06","close":24.8022},{"date":"2026-08-07","close":24.8169},{"date":"2026-08-10","close":24.8316},{"date":"2026-08-11","close":24.8709},{"date":"2026-08-12","close":24.8709},{"date":"2026-08-13","close":24.8905},{"date":"2026-08-14","close":24.9101},{"date":"2026-08-17","close":24.9984},{"date":"2026-08-18","close":25.0377},{"date":"2026-08-19","close":25.1162},{"date":"2026-08-20","close":25.15},{"date":"2026-08-21","close":25.13},{"date":"2026-08-24","close":25.3},{"date":"2026-08-25","close":25.22},{"date":"2026-08-26","close":25.19},{"date":"2026-08-27","close":25.19},{"date":"2026-08-28","close":25.18},{"date":"2026-08-31","close":25.19},{"date":"2026-09-01","close":25.21},{"date":"2026-09-02","close":25.11},{"date":"2026-09-03","close":25.11},{"date":"2026-09-04","close":25.12},{"date":"2026-09-08","close":25.1},{"date":"2026-09-09","close":25.07},{"date":"2026-09-10","close":25.09},{"date":"2026-09-11","close":25.14},{"date":"2026-09-14","close":25.15},{"date":"2026-09-15","close":25.21},{"date":"2026-09-16","close":25.07},{"date":"2026-09-17","close":25.1},{"date":"2026-09-18","close":25.11},{"date":"2026-09-21","close":24.97},{"date":"2026-09-22","close":24.95},{"date":"2026-09-23","close":24.85},{"date":"2026-09-24","close":24.85},{"date":"2026-09-25","close":24.72},{"date":"2026-09-28","close":24.8},{"date":"2026-09-29","close":24.73},{"date":"2026-09-30","close":24.72},{"date":"2026-10-01","close":24.83},{"date":"2026-10-02","close":24.85},{"date":"2026-10-05","close":24.82},{"date":"2026-10-06","close":24.81},{"date":"2026-10-07","close":24.75},{"date":"2026-10-08","close":24.74},{"date":"2026-10-09","close":24.76},{"date":"2026-10-12","close":24.85},{"date":"2026-10-13","close":24.9},{"date":"2026-10-14","close":24.76},{"date":"2026-10-15","close":24.98},{"date":"2026-10-16","close":24.87},{"date":"2026-10-19","close":25.09},{"date":"2026-10-20","close":25.12},{"date":"2026-10-21","close":25.21}],"chart_data":[{"date":"2024-10-23","open":24.15,"high":24.46,"low":23.85,"close":24.14,"volume":52417,"rsi_14":64.07,"sma_20":23.96,"sma_60":24.07,"sma_120":23.81},{"date":"2024-10-24","open":24.2,"high":24.38,"low":24.09,"close":24.27,"volume":17356,"rsi_14":66.29,"sma_20":23.95,"sma_60":24.08,"sma_120":23.82},{"date":"2024-10-25","open":24.42,"high":24.42,"low":24.03,"close":24.06,"volume":48808,"rsi_14":64.13,"sma_20":23.94,"sma_60":24.08,"sma_120":23.82},{"date":"2024-10-28","open":24.14,"high":24.36,"low":24.02,"close":24.08,"volume":29018,"rsi_14":60.48,"sma_20":23.94,"sma_60":24.08,"sma_120":23.83},{"date":"2024-10-29","open":24.02,"high":24.2,"low":23.96,"close":24.12,"volume":16807,"rsi_14":62.99,"sma_20":23.95,"sma_60":24.09,"sma_120":23.84},{"date":"2024-10-30","open":24.06,"high":24.4,"low":24.06,"close":24.14,"volume":17876,"rsi_14":63.31,"sma_20":23.96,"sma_60":24.11,"sma_120":23.84},{"date":"2024-10-31","open":24.06,"high":24.26,"low":24.02,"close":24.2,"volume":53976,"rsi_14":59.21,"sma_20":23.99,"sma_60":24.11,"sma_120":23.85},{"date":"2024-11-01","open":24.25,"high":24.46,"low":24.12,"close":24.36,"volume":36152,"rsi_14":65.43,"sma_20":24.02,"sma_60":24.11,"sma_120":23.86},{"date":"2024-11-04","open":24.44,"high":24.48,"low":24.25,"close":24.37,"volume":27037,"rsi_14":66.05,"sma_20":24.06,"sma_60":24.12,"sma_120":23.86},{"date":"2024-11-05","open":24.41,"high":24.54,"low":24.33,"close":24.51,"volume":31113,"rsi_14":64.53,"sma_20":24.1,"sma_60":24.13,"sma_120":23.87},{"date":"2024-11-06","open":24.46,"high":24.57,"low":24.27,"close":24.39,"volume":120318,"rsi_14":55.33,"sma_20":24.14,"sma_60":24.14,"sma_120":23.87},{"date":"2024-11-07","open":24.49,"high":24.63,"low":24.49,"close":24.55,"volume":24821,"rsi_14":59.14,"sma_20":24.18,"sma_60":24.15,"sma_120":23.88},{"date":"2024-11-08","open":24.55,"high":24.82,"low":24.5,"close":24.8,"volume":49807,"rsi_14":74.38,"sma_20":24.22,"sma_60":24.16,"sma_120":23.89},{"date":"2024-11-11","open":24.69,"high":24.97,"low":24.65,"close":24.89,"volume":75623,"rsi_14":71.99,"sma_20":24.28,"sma_60":24.17,"sma_120":23.9},{"date":"2024-11-12","open":24.81,"high":25.0,"low":24.73,"close":24.91,"volume":43494,"rsi_14":76.9,"sma_20":24.33,"sma_60":24.18,"sma_120":23.91},{"date":"2024-11-13","open":25.0,"high":25.0,"low":24.78,"close":24.79,"volume":27579,"rsi_14":68.29,"sma_20":24.36,"sma_60":24.2,"sma_120":23.92},{"date":"2024-11-14","open":24.78,"high":24.9,"low":24.44,"close":24.66,"volume":773813,"rsi_14":72.37,"sma_20":24.39,"sma_60":24.21,"sma_120":23.93},{"date":"2024-11-15","open":24.7,"high":24.77,"low":24.61,"close":24.73,"volume":17276,"rsi_14":73.36,"sma_20":24.41,"sma_60":24.23,"sma_120":23.95},{"date":"2024-11-18","open":24.75,"high":24.91,"low":24.7,"close":24.79,"volume":39657,"rsi_14":73.65,"sma_20":24.45,"sma_60":24.24,"sma_120":23.96},{"date":"2024-11-19","open":24.79,"high":24.86,"low":24.68,"close":24.68,"volume":26430,"rsi_14":67.99,"sma_20":24.47,"sma_60":24.26,"sma_120":23.98},{"date":"2024-11-20","open":24.72,"high":24.8,"low":24.51,"close":24.6,"volume":30031,"rsi_14":63.15,"sma_20":24.5,"sma_60":24.27,"sma_120":23.99},{"date":"2024-11-21","open":24.2,"high":24.5,"low":24.1,"close":24.5,"volume":29018,"rsi_14":54.79,"sma_20":24.51,"sma_60":24.28,"sma_120":24.0},{"date":"2024-11-22","open":24.53,"high":24.64,"low":24.39,"close":24.56,"volume":37645,"rsi_14":56.29,"sma_20":24.53,"sma_60":24.29,"sma_120":24.01},{"date":"2024-11-25","open":24.56,"high":24.68,"low":24.44,"close":24.53,"volume":34415,"rsi_14":50.7,"sma_20":24.55,"sma_60":24.3,"sma_120":24.02},{"date":"2024-11-26","open":24.6,"high":24.6,"low":24.33,"close":24.58,"volume":39987,"rsi_14":57.14,"sma_20":24.58,"sma_60":24.31,"sma_120":24.02},{"date":"2024-11-27","open":24.61,"high":24.66,"low":24.42,"close":24.65,"volume":23984,"rsi_14":54.03,"sma_20":24.6,"sma_60":24.32,"sma_120":24.03},{"date":"2024-11-29","open":24.65,"high":25.0,"low":24.6,"close":25.0,"volume":133058,"rsi_14":57.46,"sma_20":24.64,"sma_60":24.33,"sma_120":24.04},{"date":"2024-12-02","open":24.95,"high":24.98,"low":24.7,"close":24.8,"volume":53581,"rsi_14":46.9,"sma_20":24.66,"sma_60":24.34,"sma_120":24.06},{"date":"2024-12-03","open":24.91,"high":24.98,"low":24.53,"close":24.89,"volume":49128,"rsi_14":49.34,"sma_20":24.69,"sma_60":24.35,"sma_120":24.07},{"date":"2024-12-04","open":24.88,"high":24.96,"low":24.74,"close":24.91,"volume":33969,"rsi_14":54.23,"sma_20":24.71,"sma_60":24.36,"sma_120":24.08},{"date":"2024-12-05","open":24.91,"high":24.94,"low":24.78,"close":24.91,"volume":23038,"rsi_14":59.69,"sma_20":24.74,"sma_60":24.36,"sma_120":24.09},{"date":"2024-12-06","open":24.86,"high":24.98,"low":24.77,"close":24.87,"volume":31984,"rsi_14":55.56,"sma_20":24.75,"sma_60":24.37,"sma_120":24.1},{"date":"2024-12-09","open":24.85,"high":24.85,"low":24.6,"close":24.65,"volume":30010,"rsi_14":45.07,"sma_20":24.74,"sma_60":24.37,"sma_120":24.11},{"date":"2024-12-10","open":24.76,"high":24.77,"low":24.54,"close":24.73,"volume":34769,"rsi_14":51.8,"sma_20":24.74,"sma_60":24.38,"sma_120":24.12},{"date":"2024-12-11","open":24.56,"high":24.84,"low":24.56,"close":24.72,"volume":18668,"rsi_14":54.55,"sma_20":24.73,"sma_60":24.39,"sma_120":24.13},{"date":"2024-12-12","open":24.79,"high":24.83,"low":24.52,"close":24.73,"volume":37436,"rsi_14":59.35,"sma_20":24.72,"sma_60":24.39,"sma_120":24.15},{"date":"2024-12-13","open":24.8,"high":24.8,"low":24.53,"close":24.62,"volume":25213,"rsi_14":52.55,"sma_20":24.72,"sma_60":24.39,"sma_120":24.15},{"date":"2024-12-16","open":24.61,"high":24.92,"low":24.61,"close":24.75,"volume":17757,"rsi_14":58.03,"sma_20":24.72,"sma_60":24.39,"sma_120":24.17},{"date":"2024-12-17","open":24.68,"high":24.8,"low":24.56,"close":24.69,"volume":30513,"rsi_14":53.99,"sma_20":24.72,"sma_60":24.39,"sma_120":24.18},{"date":"2024-12-18","open":24.67,"high":24.75,"low":24.43,"close":24.57,"volume":18669,"rsi_14":47.2,"sma_20":24.71,"sma_60":24.39,"sma_120":24.19},{"date":"2024-12-19","open":24.56,"high":24.64,"low":24.5,"close":24.63,"volume":35291,"rsi_14":33.77,"sma_20":24.71,"sma_60":24.39,"sma_120":24.2},{"date":"2024-12-20","open":24.63,"high":24.99,"low":24.45,"close":24.9,"volume":46241,"rsi_14":54.13,"sma_20":24.73,"sma_60":24.4,"sma_120":24.22},{"date":"2024-12-23","open":24.8,"high":24.85,"low":24.68,"close":24.83,"volume":31348,"rsi_14":47.48,"sma_20":24.75,"sma_60":24.41,"sma_120":24.23},{"date":"2024-12-24","open":24.8,"high":24.82,"low":24.62,"close":24.68,"volume":18779,"rsi_14":41.29,"sma_20":24.76,"sma_60":24.42,"sma_120":24.24},{"date":"2024-12-26","open":24.46,"high":24.58,"low":24.32,"close":24.58,"volume":21355,"rsi_14":38.38,"sma_20":24.76,"sma_60":24.43,"sma_120":24.25},{"date":"2024-12-27","open":24.45,"high":24.65,"low":24.45,"close":24.52,"volume":49252,"rsi_14":37.85,"sma_20":24.75,"sma_60":24.44,"sma_120":24.26},{"date":"2024-12-30","open":24.41,"high":24.9,"low":24.41,"close":24.66,"volume":32572,"rsi_14":50.37,"sma_20":24.73,"sma_60":24.45,"sma_120":24.27},{"date":"2024-12-31","open":24.61,"high":24.85,"low":24.23,"close":24.43,"volume":228810,"rsi_14":40.07,"sma_20":24.71,"sma_60":24.47,"sma_120":24.28},{"date":"2025-01-02","open":24.55,"high":24.85,"low":24.48,"close":24.53,"volume":33486,"rsi_14":44.06,"sma_20":24.7,"sma_60":24.48,"sma_120":24.28},{"date":"2025-01-03","open":24.55,"high":24.85,"low":24.54,"close":24.74,"volume":25610,"rsi_14":50.28,"sma_20":24.69,"sma_60":24.5,"sma_120":24.29},{"date":"2025-01-06","open":24.79,"high":24.79,"low":24.61,"close":24.68,"volume":23330,"rsi_14":51.57,"sma_20":24.68,"sma_60":24.52,"sma_120":24.29},{"date":"2025-01-07","open":24.79,"high":24.8,"low":24.5,"close":24.6,"volume":23019,"rsi_14":45.61,"sma_20":24.66,"sma_60":24.53,"sma_120":24.3},{"date":"2025-01-08","open":24.68,"high":24.69,"low":24.52,"close":24.63,"volume":25781,"rsi_14":48.21,"sma_20":24.66,"sma_60":24.54,"sma_120":24.3},{"date":"2025-01-10","open":24.63,"high":24.76,"low":24.49,"close":24.55,"volume":112096,"rsi_14":49.39,"sma_20":24.65,"sma_60":24.55,"sma_120":24.31},{"date":"2025-01-13","open":24.55,"high":24.55,"low":24.28,"close":24.3,"volume":72647,"rsi_14":40.98,"sma_20":24.63,"sma_60":24.56,"sma_120":24.31},{"date":"2025-01-14","open":24.27,"high":24.66,"low":24.21,"close":24.47,"volume":61571,"rsi_14":37.57,"sma_20":24.62,"sma_60":24.57,"sma_120":24.31},{"date":"2025-01-15","open":24.69,"high":24.83,"low":24.5,"close":24.73,"volume":41087,"rsi_14":47.4,"sma_20":24.62,"sma_60":24.58,"sma_120":24.32},{"date":"2025-01-16","open":24.8,"high":24.85,"low":24.65,"close":24.7,"volume":80723,"rsi_14":50.56,"sma_20":24.62,"sma_60":24.59,"sma_120":24.33},{"date":"2025-01-17","open":24.8,"high":24.83,"low":24.68,"close":24.78,"volume":45007,"rsi_14":55.62,"sma_20":24.63,"sma_60":24.6,"sma_120":24.33},{"date":"2025-01-21","open":24.79,"high":25.3,"low":24.79,"close":25.15,"volume":84687,"rsi_14":65.03,"sma_20":24.65,"sma_60":24.61,"sma_120":24.34},{"date":"2025-01-22","open":25.15,"high":25.15,"low":24.91,"close":25.08,"volume":66947,"rsi_14":60.42,"sma_20":24.68,"sma_60":24.63,"sma_120":24.35},{"date":"2025-01-23","open":25.1,"high":25.1,"low":24.95,"close":25.05,"volume":20641,"rsi_14":67.08,"sma_20":24.68,"sma_60":24.64,"sma_120":24.36},{"date":"2025-01-24","open":25.05,"high":25.2,"low":25.01,"close":25.14,"volume":54253,"rsi_14":66.89,"sma_20":24.7,"sma_60":24.66,"sma_120":24.37},{"date":"2025-01-27","open":24.98,"high":25.26,"low":24.96,"close":25.18,"volume":57225,"rsi_14":63.45,"sma_20":24.72,"sma_60":24.68,"sma_120":24.38},{"date":"2025-01-28","open":25.1,"high":25.25,"low":25.0,"close":25.25,"volume":32433,"rsi_14":67.32,"sma_20":24.76,"sma_60":24.7,"sma_120":24.4},{"date":"2025-01-29","open":25.1,"high":25.34,"low":25.02,"close":25.34,"volume":69771,"rsi_14":72.35,"sma_20":24.8,"sma_60":24.72,"sma_120":24.41},{"date":"2025-01-30","open":25.26,"high":25.57,"low":25.25,"close":25.47,"volume":194823,"rsi_14":73.93,"sma_20":24.84,"sma_60":24.74,"sma_120":24.42},{"date":"2025-01-31","open":25.37,"high":25.6,"low":25.25,"close":25.45,"volume":564834,"rsi_14":76.54,"sma_20":24.89,"sma_60":24.76,"sma_120":24.43},{"date":"2025-02-03","open":25.38,"high":25.53,"low":25.3,"close":25.37,"volume":27274,"rsi_14":85.07,"sma_20":24.93,"sma_60":24.77,"sma_120":24.44},{"date":"2025-02-04","open":25.37,"high":25.4,"low":25.25,"close":25.35,"volume":44567,"rsi_14":81.99,"sma_20":24.96,"sma_60":24.79,"sma_120":24.46},{"date":"2025-02-05","open":25.41,"high":25.48,"low":25.33,"close":25.36,"volume":30935,"rsi_14":77.99,"sma_20":25.0,"sma_60":24.8,"sma_120":24.47},{"date":"2025-02-06","open":25.37,"high":25.45,"low":25.28,"close":25.32,"volume":93398,"rsi_14":77.3,"sma_20":25.03,"sma_60":24.82,"sma_120":24.48},{"date":"2025-02-07","open":25.32,"high":25.4,"low":25.17,"close":25.24,"volume":51905,"rsi_14":70.26,"sma_20":25.06,"sma_60":24.82,"sma_120":24.49},{"date":"2025-02-10","open":25.34,"high":25.38,"low":25.27,"close":25.32,"volume":28539,"rsi_14":60.16,"sma_20":25.1,"sma_60":24.83,"sma_120":24.5},{"date":"2025-02-11","open":25.38,"high":25.38,"low":25.3,"close":25.33,"volume":28360,"rsi_14":65.82,"sma_20":25.15,"sma_60":24.84,"sma_120":24.51},{"date":"2025-02-12","open":25.22,"high":25.38,"low":25.12,"close":25.28,"volume":16100,"rsi_14":64.2,"sma_20":25.19,"sma_60":24.85,"sma_120":24.52},{"date":"2025-02-13","open":25.27,"high":25.38,"low":25.26,"close":25.32,"volume":12082,"rsi_14":61.84,"sma_20":25.22,"sma_60":24.86,"sma_120":24.53},{"date":"2025-02-14","open":25.38,"high":25.5,"low":25.21,"close":25.28,"volume":57579,"rsi_14":56.58,"sma_20":25.25,"sma_60":24.87,"sma_120":24.55},{"date":"2025-02-18","open":25.28,"high":25.45,"low":25.28,"close":25.42,"volume":24695,"rsi_14":60.24,"sma_20":25.28,"sma_60":24.88,"sma_120":24.56},{"date":"2025-02-19","open":25.06,"high":25.08,"low":24.96,"close":24.98,"volume":66115,"rsi_14":34.75,"sma_20":25.28,"sma_60":24.88,"sma_120":24.57},{"date":"2025-02-20","open":24.95,"high":25.0,"low":24.88,"close":24.91,"volume":248424,"rsi_14":25.0,"sma_20":25.27,"sma_60":24.89,"sma_120":24.58},{"date":"2025-02-21","open":25.0,"high":25.0,"low":24.58,"close":24.66,"volume":57642,"rsi_14":20.74,"sma_20":25.25,"sma_60":24.89,"sma_120":24.58},{"date":"2025-02-24","open":24.79,"high":24.85,"low":24.63,"close":24.8,"volume":24175,"rsi_14":29.79,"sma_20":25.23,"sma_60":24.89,"sma_120":24.59},{"date":"2025-02-25","open":24.8,"high":25.1,"low":24.77,"close":24.87,"volume":31462,"rsi_14":33.56,"sma_20":25.22,"sma_60":24.9,"sma_120":24.6},{"date":"2025-02-26","open":24.9,"high":25.1,"low":24.82,"close":25.1,"volume":63723,"rsi_14":42.26,"sma_20":25.21,"sma_60":24.91,"sma_120":24.61},{"date":"2025-02-27","open":24.9,"high":25.09,"low":24.9,"close":25.05,"volume":42578,"rsi_14":42.01,"sma_20":25.19,"sma_60":24.91,"sma_120":24.62},{"date":"2025-02-28","open":25.14,"high":25.23,"low":25.05,"close":25.17,"volume":474238,"rsi_14":47.98,"sma_20":25.18,"sma_60":24.92,"sma_120":24.62},{"date":"2025-03-03","open":25.22,"high":25.22,"low":25.08,"close":25.1,"volume":19104,"rsi_14":43.6,"sma_20":25.16,"sma_60":24.92,"sma_120":24.63},{"date":"2025-03-04","open":25.1,"high":25.1,"low":24.94,"close":25.06,"volume":44634,"rsi_14":42.29,"sma_20":25.15,"sma_60":24.92,"sma_120":24.64},{"date":"2025-03-05","open":25.13,"high":25.13,"low":24.9,"close":25.05,"volume":40651,"rsi_14":43.27,"sma_20":25.13,"sma_60":24.93,"sma_120":24.64},{"date":"2025-03-06","open":24.9,"high":25.05,"low":24.9,"close":25.05,"volume":25987,"rsi_14":41.92,"sma_20":25.12,"sma_60":24.93,"sma_120":24.65},{"date":"2025-03-07","open":25.0,"high":25.0,"low":24.85,"close":24.94,"volume":49535,"rsi_14":40.23,"sma_20":25.1,"sma_60":24.93,"sma_120":24.65},{"date":"2025-03-10","open":24.85,"high":24.92,"low":24.79,"close":24.88,"volume":45311,"rsi_14":33.73,"sma_20":25.08,"sma_60":24.93,"sma_120":24.65},{"date":"2025-03-11","open":24.86,"high":24.86,"low":24.66,"close":24.75,"volume":44385,"rsi_14":41.48,"sma_20":25.05,"sma_60":24.93,"sma_120":24.66},{"date":"2025-03-12","open":24.77,"high":24.9,"low":24.66,"close":24.9,"volume":18584,"rsi_14":49.65,"sma_20":25.03,"sma_60":24.94,"sma_120":24.66},{"date":"2025-03-13","open":24.8,"high":24.9,"low":24.79,"close":24.86,"volume":18385,"rsi_14":58.2,"sma_20":25.01,"sma_60":24.94,"sma_120":24.66},{"date":"2025-03-14","open":24.77,"high":24.9,"low":24.76,"close":24.84,"volume":16625,"rsi_14":51.68,"sma_20":24.98,"sma_60":24.94,"sma_120":24.67},{"date":"2025-03-17","open":24.68,"high":24.95,"low":24.68,"close":24.9,"volume":48882,"rsi_14":51.37,"sma_20":24.96,"sma_60":24.95,"sma_120":24.67},{"date":"2025-03-18","open":24.9,"high":24.95,"low":24.76,"close":24.93,"volume":28315,"rsi_14":40.51,"sma_20":24.94,"sma_60":24.95,"sma_120":24.67},{"date":"2025-03-19","open":24.83,"high":24.94,"low":24.78,"close":24.88,"volume":30205,"rsi_14":40.51,"sma_20":24.93,"sma_60":24.96,"sma_120":24.67},{"date":"2025-03-20","open":24.9,"high":24.9,"low":24.82,"close":24.9,"volume":20798,"rsi_14":33.04,"sma_20":24.93,"sma_60":24.96,"sma_120":24.67},{"date":"2025-03-21","open":24.9,"high":24.9,"low":24.83,"close":24.85,"volume":13431,"rsi_14":33.89,"sma_20":24.94,"sma_60":24.96,"sma_120":24.68},{"date":"2025-03-24","open":24.85,"high":25.0,"low":24.85,"close":24.95,"volume":24048,"rsi_14":43.42,"sma_20":24.95,"sma_60":24.96,"sma_120":24.68},{"date":"2025-03-25","open":24.87,"high":25.0,"low":24.87,"close":25.0,"volume":23873,"rsi_14":47.15,"sma_20":24.96,"sma_60":24.97,"sma_120":24.69},{"date":"2025-03-26","open":24.99,"high":24.99,"low":24.87,"close":24.95,"volume":15609,"rsi_14":44.6,"sma_20":24.95,"sma_60":24.97,"sma_120":24.7},{"date":"2025-03-27","open":24.95,"high":25.0,"low":24.9,"close":24.98,"volume":16591,"rsi_14":52.36,"sma_20":24.95,"sma_60":24.98,"sma_120":24.71},{"date":"2025-03-28","open":24.95,"high":25.09,"low":24.85,"close":25.02,"volume":42402,"rsi_14":58.47,"sma_20":24.94,"sma_60":24.99,"sma_120":24.72},{"date":"2025-03-31","open":24.88,"high":25.05,"low":24.88,"close":24.95,"volume":497341,"rsi_14":63.05,"sma_20":24.93,"sma_60":24.99,"sma_120":24.73},{"date":"2025-04-01","open":25.01,"high":25.05,"low":24.9,"close":24.98,"volume":17357,"rsi_14":56.19,"sma_20":24.93,"sma_60":25.0,"sma_120":24.74},{"date":"2025-04-02","open":24.96,"high":24.98,"low":24.91,"close":24.95,"volume":26759,"rsi_14":56.91,"sma_20":24.92,"sma_60":25.01,"sma_120":24.75},{"date":"2025-04-03","open":24.78,"high":24.93,"low":24.5,"close":24.56,"volume":58485,"rsi_14":36.19,"sma_20":24.9,"sma_60":25.0,"sma_120":24.76},{"date":"2025-04-04","open":24.43,"high":24.43,"low":23.9,"close":24.15,"volume":89333,"rsi_14":22.22,"sma_20":24.86,"sma_60":25.0,"sma_120":24.76},{"date":"2025-04-07","open":23.81,"high":24.47,"low":23.51,"close":24.06,"volume":103689,"rsi_14":19.15,"sma_20":24.82,"sma_60":24.99,"sma_120":24.77},{"date":"2025-04-08","open":24.36,"high":24.4,"low":23.95,"close":24.08,"volume":57599,"rsi_14":21.01,"sma_20":24.78,"sma_60":24.98,"sma_120":24.77},{"date":"2025-04-09","open":23.97,"high":24.85,"low":23.58,"close":24.85,"volume":63678,"rsi_14":48.83,"sma_20":24.78,"sma_60":24.99,"sma_120":24.78},{"date":"2025-04-10","open":24.73,"high":24.73,"low":23.77,"close":24.11,"volume":40341,"rsi_14":36.88,"sma_20":24.74,"sma_60":24.98,"sma_120":24.78},{"date":"2025-04-11","open":24.23,"high":24.23,"low":23.75,"close":23.85,"volume":44573,"rsi_14":31.54,"sma_20":24.69,"sma_60":24.97,"sma_120":24.77},{"date":"2025-04-14","open":24.2,"high":24.2,"low":23.91,"close":24.1,"volume":23081,"rsi_14":35.85,"sma_20":24.65,"sma_60":24.96,"sma_120":24.77},{"date":"2025-04-15","open":24.07,"high":24.3,"low":23.9,"close":24.15,"volume":12046,"rsi_14":37.42,"sma_20":24.62,"sma_60":24.95,"sma_120":24.77},{"date":"2025-04-16","open":24.0,"high":24.15,"low":23.86,"close":23.89,"volume":37517,"rsi_14":34.02,"sma_20":24.57,"sma_60":24.93,"sma_120":24.77},{"date":"2025-04-17","open":23.95,"high":24.41,"low":23.95,"close":24.36,"volume":23299,"rsi_14":41.41,"sma_20":24.54,"sma_60":24.91,"sma_120":24.77},{"date":"2025-04-21","open":24.31,"high":24.39,"low":24.05,"close":24.39,"volume":17374,"rsi_14":42.63,"sma_20":24.52,"sma_60":24.9,"sma_120":24.77},{"date":"2025-04-22","open":24.37,"high":24.41,"low":24.18,"close":24.27,"volume":27698,"rsi_14":40.87,"sma_20":24.48,"sma_60":24.89,"sma_120":24.77},{"date":"2025-04-23","open":24.43,"high":24.45,"low":24.36,"close":24.45,"volume":5230,"rsi_14":43.83,"sma_20":24.45,"sma_60":24.88,"sma_120":24.78},{"date":"2025-04-24","open":24.48,"high":24.88,"low":24.48,"close":24.83,"volume":32123,"rsi_14":53.35,"sma_20":24.45,"sma_60":24.87,"sma_120":24.78},{"date":"2025-04-25","open":24.76,"high":24.84,"low":24.62,"close":24.78,"volume":42311,"rsi_14":58.58,"sma_20":24.44,"sma_60":24.86,"sma_120":24.79},{"date":"2025-04-28","open":24.82,"high":24.85,"low":24.66,"close":24.68,"volume":24701,"rsi_14":58.42,"sma_20":24.42,"sma_60":24.85,"sma_120":24.79},{"date":"2025-04-29","open":24.7,"high":24.83,"low":24.66,"close":24.7,"volume":16620,"rsi_14":58.42,"sma_20":24.41,"sma_60":24.83,"sma_120":24.8},{"date":"2025-04-30","open":24.7,"high":24.84,"low":24.25,"close":24.78,"volume":51451,"rsi_14":48.83,"sma_20":24.4,"sma_60":24.82,"sma_120":24.8},{"date":"2025-05-01","open":24.83,"high":24.83,"low":24.68,"close":24.77,"volume":13812,"rsi_14":64.6,"sma_20":24.39,"sma_60":24.81,"sma_120":24.8},{"date":"2025-05-02","open":24.8,"high":24.85,"low":24.65,"close":24.73,"volume":14156,"rsi_14":71.57,"sma_20":24.4,"sma_60":24.8,"sma_120":24.8},{"date":"2025-05-05","open":24.73,"high":24.85,"low":24.56,"close":24.74,"volume":14822,"rsi_14":67.78,"sma_20":24.43,"sma_60":24.79,"sma_120":24.81},{"date":"2025-05-06","open":24.74,"high":24.8,"low":24.45,"close":24.66,"volume":21208,"rsi_14":63.93,"sma_20":24.46,"sma_60":24.78,"sma_120":24.8},{"date":"2025-05-07","open":24.7,"high":24.78,"low":24.7,"close":24.7,"volume":8536,"rsi_14":75.16,"sma_20":24.49,"sma_60":24.77,"sma_120":24.8},{"date":"2025-05-08","open":24.8,"high":24.81,"low":24.5,"close":24.73,"volume":30463,"rsi_14":65.81,"sma_20":24.48,"sma_60":24.76,"sma_120":24.8},{"date":"2025-05-09","open":24.75,"high":24.85,"low":24.75,"close":24.79,"volume":4856,"rsi_14":66.53,"sma_20":24.52,"sma_60":24.76,"sma_120":24.8},{"date":"2025-05-12","open":24.92,"high":24.93,"low":24.72,"close":24.93,"volume":61731,"rsi_14":77.05,"sma_20":24.57,"sma_60":24.75,"sma_120":24.8},{"date":"2025-05-13","open":24.92,"high":24.95,"low":24.81,"close":24.88,"volume":69950,"rsi_14":69.72,"sma_20":24.61,"sma_60":24.74,"sma_120":24.8},{"date":"2025-05-14","open":24.93,"high":24.93,"low":24.81,"close":24.81,"volume":5438,"rsi_14":48.72,"sma_20":24.64,"sma_60":24.73,"sma_120":24.8},{"date":"2025-05-15","open":24.85,"high":24.95,"low":24.51,"close":24.6,"volume":40650,"rsi_14":40.43,"sma_20":24.68,"sma_60":24.73,"sma_120":24.8},{"date":"2025-05-16","open":24.7,"high":24.9,"low":24.66,"close":24.9,"volume":22493,"rsi_14":59.65,"sma_20":24.71,"sma_60":24.73,"sma_120":24.81},{"date":"2025-05-19","open":24.39,"high":24.73,"low":24.2,"close":24.72,"volume":23029,"rsi_14":50.77,"sma_20":24.72,"sma_60":24.73,"sma_120":24.81},{"date":"2025-05-20","open":24.72,"high":24.76,"low":24.55,"close":24.6,"volume":23704,"rsi_14":43.28,"sma_20":24.74,"sma_60":24.72,"sma_120":24.81},{"date":"2025-05-21","open":24.52,"high":24.66,"low":24.34,"close":24.53,"volume":19082,"rsi_14":41.43,"sma_20":24.74,"sma_60":24.72,"sma_120":24.81},{"date":"2025-05-22","open":24.48,"high":24.65,"low":24.4,"close":24.57,"volume":12725,"rsi_14":44.29,"sma_20":24.73,"sma_60":24.71,"sma_120":24.81},{"date":"2025-05-23","open":24.5,"high":24.62,"low":24.31,"close":24.53,"volume":28004,"rsi_14":42.66,"sma_20":24.72,"sma_60":24.7,"sma_120":24.81},{"date":"2025-05-27","open":24.58,"high":24.77,"low":24.55,"close":24.76,"volume":18716,"rsi_14":53.16,"sma_20":24.72,"sma_60":24.69,"sma_120":24.81},{"date":"2025-05-28","open":24.55,"high":24.75,"low":24.43,"close":24.62,"volume":27799,"rsi_14":47.76,"sma_20":24.72,"sma_60":24.69,"sma_120":24.8},{"date":"2025-05-29","open":24.61,"high":24.7,"low":24.56,"close":24.56,"volume":13689,"rsi_14":45.03,"sma_20":24.71,"sma_60":24.68,"sma_120":24.8},{"date":"2025-05-30","open":24.65,"high":24.85,"low":24.65,"close":24.77,"volume":205335,"rsi_14":49.6,"sma_20":24.71,"sma_60":24.67,"sma_120":24.8},{"date":"2025-06-02","open":24.73,"high":24.73,"low":24.52,"close":24.6,"volume":33827,"rsi_14":41.27,"sma_20":24.7,"sma_60":24.67,"sma_120":24.8},{"date":"2025-06-03","open":24.67,"high":24.67,"low":24.54,"close":24.61,"volume":22497,"rsi_14":42.7,"sma_20":24.69,"sma_60":24.66,"sma_120":24.8},{"date":"2025-06-04","open":24.67,"high":24.67,"low":24.53,"close":24.53,"volume":15973,"rsi_14":42.47,"sma_20":24.69,"sma_60":24.65,"sma_120":24.79},{"date":"2025-06-05","open":24.62,"high":24.71,"low":24.62,"close":24.63,"volume":23556,"rsi_14":50.86,"sma_20":24.68,"sma_60":24.65,"sma_120":24.79},{"date":"2025-06-06","open":24.65,"high":24.71,"low":24.51,"close":24.57,"volume":14801,"rsi_14":39.2,"sma_20":24.68,"sma_60":24.65,"sma_120":24.79},{"date":"2025-06-09","open":24.59,"high":24.75,"low":24.59,"close":24.7,"volume":21890,"rsi_14":49.31,"sma_20":24.67,"sma_60":24.64,"sma_120":24.79},{"date":"2025-06-10","open":24.7,"high":24.77,"low":24.65,"close":24.77,"volume":15422,"rsi_14":56.07,"sma_20":24.66,"sma_60":24.64,"sma_120":24.79},{"date":"2025-06-11","open":24.79,"high":24.82,"low":24.59,"close":24.59,"volume":10665,"rsi_14":51.99,"sma_20":24.65,"sma_60":24.64,"sma_120":24.79},{"date":"2025-06-12","open":24.57,"high":24.66,"low":24.52,"close":24.58,"volume":21317,"rsi_14":50.34,"sma_20":24.64,"sma_60":24.63,"sma_120":24.79},{"date":"2025-06-13","open":24.42,"high":24.56,"low":24.42,"close":24.55,"volume":11827,"rsi_14":50.68,"sma_20":24.63,"sma_60":24.63,"sma_120":24.79},{"date":"2025-06-16","open":24.55,"high":24.73,"low":24.51,"close":24.69,"volume":7443,"rsi_14":47.41,"sma_20":24.62,"sma_60":24.62,"sma_120":24.79},{"date":"2025-06-17","open":24.65,"high":24.67,"low":24.53,"close":24.54,"volume":16002,"rsi_14":46.95,"sma_20":24.62,"sma_60":24.62,"sma_120":24.79},{"date":"2025-06-18","open":24.51,"high":24.68,"low":24.51,"close":24.61,"volume":28127,"rsi_14":51.79,"sma_20":24.62,"sma_60":24.61,"sma_120":24.79},{"date":"2025-06-20","open":24.65,"high":24.7,"low":24.6,"close":24.63,"volume":14328,"rsi_14":44.2,"sma_20":24.62,"sma_60":24.61,"sma_120":24.79},{"date":"2025-06-23","open":24.63,"high":24.69,"low":24.54,"close":24.67,"volume":10133,"rsi_14":53.25,"sma_20":24.63,"sma_60":24.6,"sma_120":24.79},{"date":"2025-06-24","open":24.7,"high":24.89,"low":24.66,"close":24.75,"volume":25631,"rsi_14":56.1,"sma_20":24.64,"sma_60":24.6,"sma_120":24.79},{"date":"2025-06-25","open":24.7,"high":24.7,"low":24.5,"close":24.59,"volume":18468,"rsi_14":52.44,"sma_20":24.63,"sma_60":24.59,"sma_120":24.79},{"date":"2025-06-26","open":24.56,"high":24.9,"low":24.56,"close":24.64,"volume":17333,"rsi_14":50.42,"sma_20":24.63,"sma_60":24.59,"sma_120":24.79},{"date":"2025-06-27","open":24.58,"high":24.69,"low":24.34,"close":24.41,"volume":51005,"rsi_14":43.9,"sma_20":24.62,"sma_60":24.58,"sma_120":24.79},{"date":"2025-06-30","open":24.55,"high":24.55,"low":23.94,"close":24.1,"volume":307265,"rsi_14":30.49,"sma_20":24.59,"sma_60":24.56,"sma_120":24.78},{"date":"2025-07-01","open":24.19,"high":24.46,"low":24.19,"close":24.43,"volume":47923,"rsi_14":40.54,"sma_20":24.58,"sma_60":24.56,"sma_120":24.78},{"date":"2025-07-02","open":24.4,"high":24.7,"low":24.36,"close":24.7,"volume":59577,"rsi_14":52.91,"sma_20":24.58,"sma_60":24.57,"sma_120":24.78},{"date":"2025-07-03","open":24.59,"high":24.89,"low":24.59,"close":24.89,"volume":23229,"rsi_14":57.5,"sma_20":24.6,"sma_60":24.58,"sma_120":24.78},{"date":"2025-07-07","open":24.77,"high":24.89,"low":24.77,"close":24.86,"volume":18367,"rsi_14":57.5,"sma_20":24.61,"sma_60":24.6,"sma_120":24.79},{"date":"2025-07-08","open":24.86,"high":24.89,"low":24.82,"close":24.89,"volume":27599,"rsi_14":55.14,"sma_20":24.63,"sma_60":24.6,"sma_120":24.79},{"date":"2025-07-09","open":24.92,"high":24.99,"low":24.8,"close":24.91,"volume":30032,"rsi_14":60.11,"sma_20":24.64,"sma_60":24.61,"sma_120":24.8},{"date":"2025-07-10","open":24.98,"high":24.98,"low":24.91,"close":24.95,"volume":14255,"rsi_14":59.44,"sma_20":24.65,"sma_60":24.63,"sma_120":24.8},{"date":"2025-07-11","open":24.9,"high":24.94,"low":24.87,"close":24.87,"volume":10236,"rsi_14":56.47,"sma_20":24.66,"sma_60":24.64,"sma_120":24.8},{"date":"2025-07-14","open":24.87,"high":24.88,"low":24.72,"close":24.87,"volume":21174,"rsi_14":55.49,"sma_20":24.68,"sma_60":24.65,"sma_120":24.8},{"date":"2025-07-15","open":24.86,"high":24.89,"low":24.75,"close":24.83,"volume":50709,"rsi_14":52.25,"sma_20":24.69,"sma_60":24.67,"sma_120":24.8},{"date":"2025-07-16","open":24.87,"high":24.98,"low":24.8,"close":24.91,"volume":25976,"rsi_14":59.41,"sma_20":24.7,"sma_60":24.68,"sma_120":24.8},{"date":"2025-07-17","open":24.91,"high":24.99,"low":24.9,"close":24.92,"volume":12173,"rsi_14":58.43,"sma_20":24.72,"sma_60":24.69,"sma_120":24.79},{"date":"2025-07-18","open":25.0,"high":25.0,"low":24.9,"close":24.92,"volume":11197,"rsi_14":67.83,"sma_20":24.74,"sma_60":24.7,"sma_120":24.79},{"date":"2025-07-21","open":24.95,"high":25.0,"low":24.76,"close":24.84,"volume":21975,"rsi_14":80.83,"sma_20":24.75,"sma_60":24.7,"sma_120":24.79},{"date":"2025-07-22","open":24.75,"high":24.84,"low":24.59,"close":24.7,"volume":14044,"rsi_14":63.37,"sma_20":24.75,"sma_60":24.7,"sma_120":24.79},{"date":"2025-07-23","open":24.71,"high":24.96,"low":24.71,"close":24.8,"volume":14465,"rsi_14":55.95,"sma_20":24.75,"sma_60":24.7,"sma_120":24.78},{"date":"2025-07-24","open":24.71,"high":24.95,"low":24.71,"close":24.85,"volume":15846,"rsi_14":47.14,"sma_20":24.76,"sma_60":24.7,"sma_120":24.78},{"date":"2025-07-25","open":24.86,"high":24.97,"low":24.85,"close":24.85,"volume":12931,"rsi_14":49.25,"sma_20":24.78,"sma_60":24.71,"sma_120":24.77},{"date":"2025-07-28","open":24.85,"high":24.9,"low":24.84,"close":24.89,"volume":15357,"rsi_14":50.0,"sma_20":24.8,"sma_60":24.71,"sma_120":24.77},{"date":"2025-07-29","open":22.62,"high":22.65,"low":22.57,"close":22.58,"volume":19417,"rsi_14":45.71,"sma_20":24.84,"sma_60":24.71,"sma_120":24.76},{"date":"2025-07-30","open":22.58,"high":22.71,"low":22.58,"close":22.66,"volume":4932,"rsi_14":49.33,"sma_20":24.86,"sma_60":24.71,"sma_120":24.76},{"date":"2025-07-31","open":22.71,"high":22.71,"low":22.55,"close":22.67,"volume":74408,"rsi_14":55.82,"sma_20":24.87,"sma_60":24.72,"sma_120":24.76},{"date":"2025-08-01","open":22.71,"high":22.71,"low":22.4,"close":22.46,"volume":49964,"rsi_14":41.76,"sma_20":24.87,"sma_60":24.72,"sma_120":24.75},{"date":"2025-08-04","open":22.53,"high":22.71,"low":22.47,"close":22.64,"volume":29498,"rsi_14":54.21,"sma_20":24.87,"sma_60":24.72,"sma_120":24.75},{"date":"2025-08-05","open":22.62,"high":22.71,"low":22.58,"close":22.66,"volume":16402,"rsi_14":51.49,"sma_20":24.87,"sma_60":24.73,"sma_120":24.75},{"date":"2025-08-06","open":22.7,"high":22.7,"low":22.57,"close":22.62,"volume":17408,"rsi_14":49.04,"sma_20":24.87,"sma_60":24.73,"sma_120":24.74},{"date":"2025-08-07","open":22.67,"high":22.68,"low":22.55,"close":22.67,"volume":22209,"rsi_14":51.38,"sma_20":24.87,"sma_60":24.73,"sma_120":24.74},{"date":"2025-08-08","open":22.68,"high":22.69,"low":22.58,"close":22.68,"volume":35724,"rsi_14":55.88,"sma_20":24.88,"sma_60":24.73,"sma_120":24.74},{"date":"2025-08-11","open":22.71,"high":22.71,"low":22.65,"close":22.68,"volume":21073,"rsi_14":65.17,"sma_20":24.88,"sma_60":24.73,"sma_120":24.73},{"date":"2025-08-12","open":22.68,"high":22.71,"low":22.62,"close":22.68,"volume":24723,"rsi_14":60.76,"sma_20":24.89,"sma_60":24.74,"sma_120":24.73},{"date":"2025-08-13","open":22.67,"high":22.71,"low":22.67,"close":22.68,"volume":26935,"rsi_14":57.33,"sma_20":24.89,"sma_60":24.74,"sma_120":24.73},{"date":"2025-08-14","open":22.7,"high":22.74,"low":22.68,"close":22.72,"volume":15539,"rsi_14":60.0,"sma_20":24.89,"sma_60":24.74,"sma_120":24.74},{"date":"2025-08-15","open":22.7,"high":22.79,"low":22.69,"close":22.73,"volume":11465,"rsi_14":58.44,"sma_20":24.9,"sma_60":24.75,"sma_120":24.74},{"date":"2025-08-18","open":22.73,"high":22.85,"low":22.73,"close":22.82,"volume":33977,"rsi_14":66.06,"sma_20":24.91,"sma_60":24.76,"sma_120":24.74},{"date":"2025-08-19","open":22.84,"high":22.96,"low":22.84,"close":22.93,"volume":69808,"rsi_14":67.44,"sma_20":24.94,"sma_60":24.77,"sma_120":24.74},{"date":"2025-08-20","open":22.92,"high":22.94,"low":22.87,"close":22.92,"volume":13545,"rsi_14":66.28,"sma_20":24.96,"sma_60":24.78,"sma_120":24.74},{"date":"2025-08-21","open":22.95,"high":23.32,"low":22.95,"close":23.13,"volume":128527,"rsi_14":64.77,"sma_20":24.97,"sma_60":24.79,"sma_120":24.74},{"date":"2025-08-22","open":23.13,"high":23.15,"low":23.11,"close":23.13,"volume":19667,"rsi_14":54.41,"sma_20":24.97,"sma_60":24.79,"sma_120":24.74},{"date":"2025-08-25","open":23.11,"high":23.13,"low":23.04,"close":23.07,"volume":26096,"rsi_14":47.94,"sma_20":24.98,"sma_60":24.8,"sma_120":24.74},{"date":"2025-08-26","open":23.07,"high":23.12,"low":22.94,"close":23.07,"volume":32723,"rsi_14":50.72,"sma_20":24.98,"sma_60":24.8,"sma_120":24.74},{"date":"2025-08-27","open":23.08,"high":23.08,"low":22.8,"close":22.95,"volume":71423,"rsi_14":38.97,"sma_20":24.97,"sma_60":24.8,"sma_120":24.73},{"date":"2025-08-28","open":22.97,"high":23.06,"low":22.84,"close":22.99,"volume":30861,"rsi_14":41.25,"sma_20":24.96,"sma_60":24.81,"sma_120":24.73},{"date":"2025-08-29","open":22.97,"high":23.01,"low":22.82,"close":22.85,"volume":94686,"rsi_14":34.04,"sma_20":24.96,"sma_60":24.81,"sma_120":24.73},{"date":"2025-09-02","open":22.89,"high":23.06,"low":22.85,"close":23.06,"volume":32887,"rsi_14":47.01,"sma_20":24.96,"sma_60":24.81,"sma_120":24.73},{"date":"2025-09-03","open":23.08,"high":23.1,"low":23.0,"close":23.06,"volume":18754,"rsi_14":47.41,"sma_20":24.96,"sma_60":24.82,"sma_120":24.73},{"date":"2025-09-04","open":23.06,"high":23.11,"low":23.0,"close":23.11,"volume":24934,"rsi_14":47.41,"sma_20":24.96,"sma_60":24.82,"sma_120":24.73},{"date":"2025-09-05","open":23.12,"high":23.24,"low":23.07,"close":23.21,"volume":29856,"rsi_14":51.59,"sma_20":24.97,"sma_60":24.83,"sma_120":24.74},{"date":"2025-09-08","open":23.23,"high":23.3,"low":23.21,"close":23.24,"volume":66588,"rsi_14":49.37,"sma_20":24.97,"sma_60":24.84,"sma_120":24.74},{"date":"2025-09-09","open":23.29,"high":23.34,"low":23.22,"close":23.34,"volume":34009,"rsi_14":48.31,"sma_20":24.99,"sma_60":24.85,"sma_120":24.74},{"date":"2025-09-10","open":23.24,"high":23.35,"low":23.21,"close":23.34,"volume":13704,"rsi_14":48.72,"sma_20":25.0,"sma_60":24.86,"sma_120":24.74},{"date":"2025-09-11","open":23.37,"high":23.47,"low":23.3,"close":23.43,"volume":33054,"rsi_14":65.69,"sma_20":25.01,"sma_60":24.87,"sma_120":24.75},{"date":"2025-09-12","open":23.49,"high":23.49,"low":22.87,"close":23.27,"volume":132623,"rsi_14":56.3,"sma_20":25.02,"sma_60":24.88,"sma_120":24.75},{"date":"2025-09-15","open":23.27,"high":23.34,"low":23.2,"close":23.33,"volume":32570,"rsi_14":61.93,"sma_20":25.03,"sma_60":24.89,"sma_120":24.75},{"date":"2025-09-16","open":23.37,"high":23.43,"low":23.34,"close":23.37,"volume":40238,"rsi_14":63.12,"sma_20":25.03,"sma_60":24.9,"sma_120":24.75},{"date":"2025-09-17","open":23.34,"high":23.41,"low":23.3,"close":23.37,"volume":26417,"rsi_14":70.91,"sma_20":25.03,"sma_60":24.91,"sma_120":24.75},{"date":"2025-09-18","open":23.43,"high":23.43,"low":23.34,"close":23.42,"volume":22310,"rsi_14":71.17,"sma_20":25.04,"sma_60":24.92,"sma_120":24.76},{"date":"2025-09-19","open":23.38,"high":23.42,"low":23.34,"close":23.42,"volume":26145,"rsi_14":82.28,"sma_20":25.05,"sma_60":24.93,"sma_120":24.76},{"date":"2025-09-22","open":23.43,"high":23.43,"low":23.35,"close":23.43,"volume":15271,"rsi_14":77.02,"sma_20":25.07,"sma_60":24.94,"sma_120":24.76},{"date":"2025-09-23","open":23.43,"high":23.43,"low":23.38,"close":23.41,"volume":14595,"rsi_14":74.99,"sma_20":25.09,"sma_60":24.95,"sma_120":24.76},{"date":"2025-09-24","open":23.43,"high":23.43,"low":23.37,"close":23.37,"volume":9895,"rsi_14":69.33,"sma_20":25.1,"sma_60":24.97,"sma_120":24.77},{"date":"2025-09-25","open":23.41,"high":23.41,"low":23.32,"close":23.34,"volume":10290,"rsi_14":60.29,"sma_20":25.12,"sma_60":24.99,"sma_120":24.77},{"date":"2025-09-26","open":23.41,"high":23.44,"low":23.3,"close":23.38,"volume":19571,"rsi_14":60.87,"sma_20":25.15,"sma_60":24.99,"sma_120":24.78},{"date":"2025-09-29","open":23.43,"high":23.43,"low":23.24,"close":23.36,"volume":34349,"rsi_14":51.61,"sma_20":25.17,"sma_60":25.0,"sma_120":24.79},{"date":"2025-09-30","open":23.36,"high":23.36,"low":22.98,"close":23.15,"volume":142761,"rsi_14":38.1,"sma_20":25.18,"sma_60":25.0,"sma_120":24.8},{"date":"2025-10-01","open":23.18,"high":23.31,"low":23.16,"close":23.26,"volume":37015,"rsi_14":39.54,"sma_20":25.19,"sma_60":25.01,"sma_120":24.8},{"date":"2025-10-02","open":23.26,"high":23.28,"low":23.2,"close":23.2,"volume":8491,"rsi_14":44.74,"sma_20":25.19,"sma_60":25.01,"sma_120":24.81},{"date":"2025-10-03","open":23.24,"high":23.28,"low":23.19,"close":23.28,"volume":22114,"rsi_14":46.7,"sma_20":25.2,"sma_60":25.01,"sma_120":24.82},{"date":"2025-10-06","open":23.28,"high":23.34,"low":23.24,"close":23.33,"volume":14725,"rsi_14":47.5,"sma_20":25.2,"sma_60":25.02,"sma_120":24.83},{"date":"2025-10-07","open":23.34,"high":23.35,"low":23.28,"close":23.34,"volume":27911,"rsi_14":47.5,"sma_20":25.2,"sma_60":25.02,"sma_120":24.84},{"date":"2025-10-08","open":23.3,"high":23.34,"low":23.3,"close":23.31,"volume":11968,"rsi_14":42.31,"sma_20":25.2,"sma_60":25.03,"sma_120":24.85},{"date":"2025-10-09","open":23.31,"high":23.42,"low":23.04,"close":23.12,"volume":110035,"rsi_14":33.34,"sma_20":25.18,"sma_60":25.03,"sma_120":24.85},{"date":"2025-10-10","open":23.15,"high":23.15,"low":22.89,"close":22.96,"volume":82479,"rsi_14":27.83,"sma_20":25.17,"sma_60":25.03,"sma_120":24.86},{"date":"2025-10-13","open":22.97,"high":23.16,"low":22.97,"close":23.04,"volume":36701,"rsi_14":33.58,"sma_20":25.15,"sma_60":25.03,"sma_120":24.86},{"date":"2025-10-14","open":23.1,"high":23.12,"low":22.95,"close":23.1,"volume":55637,"rsi_14":37.9,"sma_20":25.14,"sma_60":25.03,"sma_120":24.87},{"date":"2025-10-15","open":23.11,"high":23.23,"low":23.11,"close":23.15,"volume":19154,"rsi_14":42.06,"sma_20":25.13,"sma_60":25.03,"sma_120":24.87},{"date":"2025-10-16","open":23.16,"high":23.17,"low":22.78,"close":22.89,"volume":66746,"rsi_14":32.21,"sma_20":25.1,"sma_60":25.03,"sma_120":24.87},{"date":"2025-10-17","open":22.92,"high":23.11,"low":22.8,"close":22.92,"volume":36751,"rsi_14":34.23,"sma_20":25.07,"sma_60":25.03,"sma_120":24.87},{"date":"2025-10-20","open":22.95,"high":23.15,"low":22.91,"close":22.95,"volume":53750,"rsi_14":41.76,"sma_20":25.04,"sma_60":25.03,"sma_120":24.87},{"date":"2025-10-21","open":23.01,"high":23.12,"low":22.92,"close":23.02,"volume":156689,"rsi_14":39.68,"sma_20":25.02,"sma_60":25.03,"sma_120":24.87},{"date":"2025-10-22","open":23.01,"high":23.09,"low":22.89,"close":23.01,"volume":23712,"rsi_14":41.66,"sma_20":25.0,"sma_60":25.03,"sma_120":24.87},{"date":"2025-10-23","open":22.97,"high":23.05,"low":22.97,"close":23.05,"volume":27012,"rsi_14":39.14,"sma_20":24.99,"sma_60":25.03,"sma_120":24.87},{"date":"2025-10-24","open":23.11,"high":23.11,"low":23.01,"close":23.1,"volume":19296,"rsi_14":39.14,"sma_20":24.97,"sma_60":25.03,"sma_120":24.87},{"date":"2025-10-27","open":23.11,"high":23.14,"low":23.06,"close":23.13,"volume":117511,"rsi_14":40.68,"sma_20":24.96,"sma_60":25.03,"sma_120":24.88},{"date":"2025-10-28","open":23.11,"high":23.15,"low":23.06,"close":23.12,"volume":14169,"rsi_14":41.03,"sma_20":24.96,"sma_60":25.03,"sma_120":24.88},{"date":"2025-10-29","open":23.05,"high":23.17,"low":23.05,"close":23.08,"volume":20462,"rsi_14":48.0,"sma_20":24.95,"sma_60":25.03,"sma_120":24.88},{"date":"2025-10-30","open":23.05,"high":23.15,"low":22.9,"close":23.07,"volume":21231,"rsi_14":57.14,"sma_20":24.94,"sma_60":25.03,"sma_120":24.88},{"date":"2025-10-31","open":23.06,"high":23.08,"low":22.98,"close":23.07,"volume":41312,"rsi_14":52.03,"sma_20":24.93,"sma_60":25.03,"sma_120":24.88},{"date":"2025-11-03","open":23.09,"high":23.1,"low":23.01,"close":23.04,"volume":18943,"rsi_14":45.84,"sma_20":24.91,"sma_60":25.03,"sma_120":24.88},{"date":"2025-11-04","open":23.03,"high":23.09,"low":22.99,"close":23.01,"volume":39947,"rsi_14":39.14,"sma_20":24.9,"sma_60":25.03,"sma_120":24.88},{"date":"2025-11-05","open":23.05,"high":23.08,"low":23.01,"close":23.02,"volume":19802,"rsi_14":66.64,"sma_20":24.88,"sma_60":25.03,"sma_120":24.88},{"date":"2025-11-06","open":23.01,"high":23.14,"low":23.01,"close":23.08,"volume":12987,"rsi_14":68.86,"sma_20":24.88,"sma_60":25.03,"sma_120":24.88},{"date":"2025-11-07","open":23.11,"high":23.13,"low":23.04,"close":23.08,"volume":29941,"rsi_14":66.24,"sma_20":24.89,"sma_60":25.02,"sma_120":24.88},{"date":"2025-11-10","open":23.09,"high":23.12,"low":23.06,"close":23.09,"volume":134987,"rsi_14":59.98,"sma_20":24.89,"sma_60":25.02,"sma_120":24.89},{"date":"2025-11-11","open":23.14,"high":23.18,"low":23.12,"close":23.14,"volume":22486,"rsi_14":67.52,"sma_20":24.89,"sma_60":25.02,"sma_120":24.89},{"date":"2025-11-12","open":23.15,"high":23.19,"low":23.12,"close":23.15,"volume":43209,"rsi_14":64.86,"sma_20":24.89,"sma_60":25.02,"sma_120":24.89},{"date":"2025-11-13","open":23.18,"high":23.2,"low":23.12,"close":23.12,"volume":226788,"rsi_14":52.78,"sma_20":24.9,"sma_60":25.01,"sma_120":24.9},{"date":"2025-11-14","open":23.15,"high":23.24,"low":23.11,"close":23.23,"volume":14286,"rsi_14":61.36,"sma_20":24.92,"sma_60":25.01,"sma_120":24.9},{"date":"2025-11-17","open":23.21,"high":23.25,"low":23.15,"close":23.15,"volume":35561,"rsi_14":54.0,"sma_20":24.93,"sma_60":25.01,"sma_120":24.9},{"date":"2025-11-18","open":23.2,"high":23.23,"low":23.12,"close":23.17,"volume":20917,"rsi_14":60.42,"sma_20":24.94,"sma_60":25.02,"sma_120":24.91},{"date":"2025-11-19","open":23.18,"high":23.22,"low":23.15,"close":23.2,"volume":34007,"rsi_14":63.98,"sma_20":24.95,"sma_60":25.02,"sma_120":24.91},{"date":"2025-11-20","open":23.29,"high":23.42,"low":23.14,"close":23.14,"volume":52799,"rsi_14":30.47,"sma_20":24.93,"sma_60":25.01,"sma_120":24.91},{"date":"2025-11-21","open":23.29,"high":23.34,"low":23.03,"close":23.33,"volume":74349,"rsi_14":42.61,"sma_20":24.92,"sma_60":25.01,"sma_120":24.91},{"date":"2025-11-24","open":23.42,"high":23.49,"low":23.35,"close":23.4,"volume":173608,"rsi_14":47.24,"sma_20":24.91,"sma_60":25.01,"sma_120":24.91},{"date":"2025-11-25","open":23.4,"high":23.47,"low":23.37,"close":23.43,"volume":35308,"rsi_14":48.06,"sma_20":24.9,"sma_60":25.01,"sma_120":24.91},{"date":"2025-11-26","open":23.52,"high":23.57,"low":23.44,"close":23.45,"volume":24651,"rsi_14":46.4,"sma_20":24.89,"sma_60":25.01,"sma_120":24.92},{"date":"2025-11-28","open":23.45,"high":23.61,"low":23.45,"close":23.57,"volume":17828,"rsi_14":51.45,"sma_20":24.9,"sma_60":25.01,"sma_120":24.92},{"date":"2025-12-01","open":23.57,"high":23.62,"low":23.5,"close":23.52,"volume":23914,"rsi_14":49.3,"sma_20":24.9,"sma_60":25.01,"sma_120":24.92},{"date":"2025-12-02","open":23.54,"high":23.59,"low":23.47,"close":23.55,"volume":42119,"rsi_14":48.2,"sma_20":24.9,"sma_60":25.01,"sma_120":24.92},{"date":"2025-12-03","open":23.43,"high":23.51,"low":23.35,"close":23.37,"volume":91801,"rsi_14":42.04,"sma_20":24.9,"sma_60":25.0,"sma_120":24.92},{"date":"2025-12-04","open":23.37,"high":23.47,"low":23.35,"close":23.36,"volume":48787,"rsi_14":42.85,"sma_20":24.89,"sma_60":24.99,"sma_120":24.92},{"date":"2025-12-05","open":23.42,"high":23.51,"low":23.37,"close":23.4,"volume":23100,"rsi_14":39.73,"sma_20":24.88,"sma_60":24.98,"sma_120":24.93},{"date":"2025-12-08","open":23.42,"high":23.48,"low":23.42,"close":23.48,"volume":16521,"rsi_14":45.12,"sma_20":24.88,"sma_60":24.98,"sma_120":24.93},{"date":"2025-12-09","open":23.48,"high":23.55,"low":23.48,"close":23.5,"volume":21100,"rsi_14":45.2,"sma_20":24.88,"sma_60":24.97,"sma_120":24.93},{"date":"2025-12-10","open":23.49,"high":23.56,"low":23.47,"close":23.47,"volume":33800,"rsi_14":43.16,"sma_20":24.87,"sma_60":24.97,"sma_120":24.93},{"date":"2025-12-11","open":23.54,"high":23.75,"low":23.52,"close":23.71,"volume":34346,"rsi_14":76.07,"sma_20":24.88,"sma_60":24.96,"sma_120":24.94},{"date":"2025-12-12","open":23.65,"high":23.69,"low":23.61,"close":23.63,"volume":15154,"rsi_14":65.1,"sma_20":24.88,"sma_60":24.96,"sma_120":24.94},{"date":"2025-12-15","open":23.7,"high":23.74,"low":23.56,"close":23.71,"volume":16245,"rsi_14":65.42,"sma_20":24.88,"sma_60":24.96,"sma_120":24.94},{"date":"2025-12-16","open":23.65,"high":23.8,"low":23.64,"close":23.8,"volume":20070,"rsi_14":67.26,"sma_20":24.89,"sma_60":24.95,"sma_120":24.95},{"date":"2025-12-17","open":23.71,"high":23.87,"low":23.69,"close":23.86,"volume":23053,"rsi_14":68.38,"sma_20":24.9,"sma_60":24.95,"sma_120":24.95},{"date":"2025-12-18","open":23.85,"high":23.99,"low":23.77,"close":23.99,"volume":32480,"rsi_14":68.64,"sma_20":24.92,"sma_60":24.96,"sma_120":24.97},{"date":"2025-12-19","open":23.86,"high":23.96,"low":23.83,"close":23.9,"volume":40026,"rsi_14":66.39,"sma_20":24.96,"sma_60":24.96,"sma_120":24.97},{"date":"2025-12-22","open":23.89,"high":23.9,"low":23.71,"close":23.75,"volume":18708,"rsi_14":57.78,"sma_20":24.98,"sma_60":24.96,"sma_120":24.98},{"date":"2025-12-23","open":23.69,"high":23.8,"low":23.69,"close":23.76,"volume":7168,"rsi_14":67.52,"sma_20":25.0,"sma_60":24.96,"sma_120":24.98},{"date":"2025-12-24","open":23.76,"high":23.76,"low":23.73,"close":23.75,"volume":5317,"rsi_14":67.29,"sma_20":25.02,"sma_60":24.96,"sma_120":24.98},{"date":"2025-12-26","open":23.74,"high":23.79,"low":23.74,"close":23.77,"volume":6056,"rsi_14":66.83,"sma_20":25.04,"sma_60":24.96,"sma_120":24.98},{"date":"2025-12-29","open":23.74,"high":23.8,"low":23.74,"close":23.77,"volume":11340,"rsi_14":64.24,"sma_20":25.05,"sma_60":24.96,"sma_120":24.99},{"date":"2025-12-30","open":23.81,"high":23.84,"low":23.74,"close":23.74,"volume":15042,"rsi_14":61.95,"sma_20":25.06,"sma_60":24.96,"sma_120":24.99},{"date":"2025-12-31","open":23.82,"high":23.86,"low":23.62,"close":23.78,"volume":58903,"rsi_14":65.02,"sma_20":25.07,"sma_60":24.96,"sma_120":24.99},{"date":"2026-01-02","open":23.75,"high":23.83,"low":23.68,"close":23.75,"volume":18041,"rsi_14":52.3,"sma_20":25.09,"sma_60":24.96,"sma_120":24.99},{"date":"2026-01-05","open":23.78,"high":23.78,"low":23.69,"close":23.69,"volume":27055,"rsi_14":54.18,"sma_20":25.11,"sma_60":24.96,"sma_120":24.99},{"date":"2026-01-06","open":23.71,"high":23.78,"low":23.69,"close":23.73,"volume":8637,"rsi_14":51.27,"sma_20":25.12,"sma_60":24.96,"sma_120":25.0},{"date":"2026-01-07","open":23.73,"high":23.84,"low":23.73,"close":23.76,"volume":19299,"rsi_14":47.25,"sma_20":25.14,"sma_60":24.97,"sma_120":25.0},{"date":"2026-01-08","open":23.75,"high":23.83,"low":23.7,"close":23.7,"volume":25560,"rsi_14":39.01,"sma_20":25.15,"sma_60":24.97,"sma_120":25.0},{"date":"2026-01-09","open":23.7,"high":23.89,"low":23.7,"close":23.88,"volume":24041,"rsi_14":42.93,"sma_20":25.17,"sma_60":24.98,"sma_120":25.0},{"date":"2026-01-12","open":23.79,"high":23.84,"low":23.77,"close":23.82,"volume":23250,"rsi_14":44.06,"sma_20":25.18,"sma_60":24.98,"sma_120":25.01},{"date":"2026-01-13","open":23.81,"high":23.85,"low":23.72,"close":23.82,"volume":29059,"rsi_14":55.81,"sma_20":25.19,"sma_60":24.99,"sma_120":25.01},{"date":"2026-01-14","open":23.78,"high":23.78,"low":23.71,"close":23.74,"volume":27165,"rsi_14":48.5,"sma_20":25.19,"sma_60":25.0,"sma_120":25.01},{"date":"2026-01-15","open":23.78,"high":23.81,"low":23.75,"close":23.75,"volume":22389,"rsi_14":50.31,"sma_20":25.19,"sma_60":25.0,"sma_120":25.02},{"date":"2026-01-16","open":23.78,"high":23.86,"low":23.78,"close":23.8,"volume":24587,"rsi_14":52.17,"sma_20":25.18,"sma_60":25.01,"sma_120":25.02},{"date":"2026-01-20","open":23.78,"high":23.8,"low":23.69,"close":23.75,"volume":57235,"rsi_14":48.89,"sma_20":25.17,"sma_60":25.01,"sma_120":25.02},{"date":"2026-01-21","open":23.76,"high":23.86,"low":23.75,"close":23.81,"volume":30766,"rsi_14":54.55,"sma_20":25.17,"sma_60":25.02,"sma_120":25.02},{"date":"2026-01-22","open":23.83,"high":23.89,"low":23.82,"close":23.89,"volume":20019,"rsi_14":57.32,"sma_20":25.17,"sma_60":25.02,"sma_120":25.03},{"date":"2026-01-23","open":23.88,"high":23.91,"low":23.86,"close":23.88,"volume":20430,"rsi_14":58.13,"sma_20":25.18,"sma_60":25.03,"sma_120":25.03},{"date":"2026-01-26","open":23.93,"high":23.93,"low":23.85,"close":23.9,"volume":19765,"rsi_14":64.16,"sma_20":25.19,"sma_60":25.04,"sma_120":25.03},{"date":"2026-01-27","open":23.89,"high":23.91,"low":23.88,"close":23.91,"volume":19612,"rsi_14":62.72,"sma_20":25.2,"sma_60":25.04,"sma_120":25.04},{"date":"2026-01-28","open":23.89,"high":23.89,"low":23.78,"close":23.78,"volume":41217,"rsi_14":51.17,"sma_20":25.2,"sma_60":25.05,"sma_120":25.04},{"date":"2026-01-29","open":23.8,"high":23.89,"low":23.78,"close":23.87,"volume":20094,"rsi_14":60.03,"sma_20":25.2,"sma_60":25.05,"sma_120":25.04},{"date":"2026-01-30","open":23.82,"high":23.88,"low":23.79,"close":23.8,"volume":56738,"rsi_14":44.28,"sma_20":25.2,"sma_60":25.06,"sma_120":25.04},{"date":"2026-02-02","open":23.83,"high":23.89,"low":23.8,"close":23.82,"volume":31872,"rsi_14":50.01,"sma_20":25.21,"sma_60":25.06,"sma_120":25.05},{"date":"2026-02-03","open":23.82,"high":23.88,"low":23.8,"close":23.83,"volume":21983,"rsi_14":50.7,"sma_20":25.21,"sma_60":25.07,"sma_120":25.05},{"date":"2026-02-04","open":23.83,"high":23.88,"low":23.75,"close":23.87,"volume":38088,"rsi_14":59.76,"sma_20":25.22,"sma_60":25.08,"sma_120":25.05},{"date":"2026-02-05","open":23.84,"high":23.98,"low":23.84,"close":23.97,"volume":28946,"rsi_14":64.25,"sma_20":25.23,"sma_60":25.08,"sma_120":25.05},{"date":"2026-02-06","open":23.98,"high":23.98,"low":23.89,"close":23.95,"volume":19904,"rsi_14":60.3,"sma_20":25.25,"sma_60":25.09,"sma_120":25.06},{"date":"2026-02-09","open":23.98,"high":23.99,"low":23.94,"close":23.98,"volume":18779,"rsi_14":65.85,"sma_20":25.25,"sma_60":25.1,"sma_120":25.06},{"date":"2026-02-10","open":23.98,"high":23.99,"low":23.93,"close":23.99,"volume":23319,"rsi_14":63.44,"sma_20":25.26,"sma_60":25.1,"sma_120":25.06},{"date":"2026-02-11","open":23.99,"high":24.06,"low":23.95,"close":24.05,"volume":21820,"rsi_14":62.37,"sma_20":25.27,"sma_60":25.11,"sma_120":25.06},{"date":"2026-02-12","open":24.01,"high":24.02,"low":23.89,"close":24.0,"volume":26384,"rsi_14":58.82,"sma_20":25.29,"sma_60":25.12,"sma_120":25.07},{"date":"2026-02-13","open":24.03,"high":24.08,"low":24.0,"close":24.08,"volume":11087,"rsi_14":62.03,"sma_20":25.3,"sma_60":25.13,"sma_120":25.07},{"date":"2026-02-17","open":24.08,"high":24.22,"low":24.03,"close":24.22,"volume":27503,"rsi_14":67.74,"sma_20":25.33,"sma_60":25.14,"sma_120":25.08},{"date":"2026-02-18","open":24.18,"high":24.27,"low":24.18,"close":24.24,"volume":29107,"rsi_14":80.25,"sma_20":25.35,"sma_60":25.15,"sma_120":25.08},{"date":"2026-02-19","open":24.3,"high":24.38,"low":24.19,"close":24.32,"volume":188194,"rsi_14":49.55,"sma_20":25.36,"sma_60":25.16,"sma_120":25.09},{"date":"2026-02-20","open":24.32,"high":24.35,"low":24.22,"close":24.34,"volume":48500,"rsi_14":54.29,"sma_20":25.35,"sma_60":25.17,"sma_120":25.09},{"date":"2026-02-23","open":24.37,"high":24.37,"low":24.19,"close":24.24,"volume":16012,"rsi_14":48.25,"sma_20":25.35,"sma_60":25.18,"sma_120":25.1},{"date":"2026-02-24","open":24.21,"high":24.3,"low":24.18,"close":24.21,"volume":17251,"rsi_14":46.55,"sma_20":25.34,"sma_60":25.18,"sma_120":25.1},{"date":"2026-02-25","open":24.22,"high":24.22,"low":24.1,"close":24.21,"volume":22627,"rsi_14":44.14,"sma_20":25.33,"sma_60":25.19,"sma_120":25.1},{"date":"2026-02-26","open":24.26,"high":24.31,"low":24.24,"close":24.24,"volume":22384,"rsi_14":40.38,"sma_20":25.33,"sma_60":25.19,"sma_120":25.1},{"date":"2026-02-27","open":24.28,"high":24.35,"low":24.13,"close":24.35,"volume":85347,"rsi_14":47.37,"sma_20":25.33,"sma_60":25.2,"sma_120":25.1},{"date":"2026-03-02","open":24.33,"high":24.37,"low":24.18,"close":24.35,"volume":18112,"rsi_14":45.81,"sma_20":25.34,"sma_60":25.2,"sma_120":25.11},{"date":"2026-03-03","open":24.28,"high":24.37,"low":24.22,"close":24.35,"volume":12209,"rsi_14":45.48,"sma_20":25.34,"sma_60":25.21,"sma_120":25.11},{"date":"2026-03-04","open":24.27,"high":24.37,"low":24.27,"close":24.35,"volume":9597,"rsi_14":41.8,"sma_20":25.35,"sma_60":25.22,"sma_120":25.11},{"date":"2026-03-05","open":24.35,"high":24.35,"low":24.26,"close":24.33,"volume":22846,"rsi_14":43.48,"sma_20":25.35,"sma_60":25.23,"sma_120":25.11},{"date":"2026-03-06","open":24.29,"high":24.29,"low":24.24,"close":24.25,"volume":9577,"rsi_14":34.44,"sma_20":25.34,"sma_60":25.24,"sma_120":25.11},{"date":"2026-03-09","open":24.25,"high":24.3,"low":24.16,"close":24.22,"volume":20419,"rsi_14":22.04,"sma_20":25.33,"sma_60":25.24,"sma_120":25.11},{"date":"2026-03-10","open":24.22,"high":24.23,"low":24.13,"close":24.14,"volume":41515,"rsi_14":18.5,"sma_20":25.31,"sma_60":25.24,"sma_120":25.11},{"date":"2026-03-11","open":24.19,"high":24.25,"low":24.17,"close":24.2,"volume":18054,"rsi_14":39.1,"sma_20":25.3,"sma_60":25.25,"sma_120":25.1},{"date":"2026-03-13","open":24.24,"high":24.3,"low":24.21,"close":24.21,"volume":34837,"rsi_14":38.06,"sma_20":25.28,"sma_60":25.25,"sma_120":25.1},{"date":"2026-03-16","open":24.24,"high":24.3,"low":24.19,"close":24.2,"volume":28476,"rsi_14":45.89,"sma_20":25.27,"sma_60":25.25,"sma_120":25.1},{"date":"2026-03-17","open":24.22,"high":24.31,"low":24.22,"close":24.24,"volume":33854,"rsi_14":53.02,"sma_20":25.25,"sma_60":25.25,"sma_120":25.1},{"date":"2026-03-18","open":24.24,"high":24.3,"low":24.19,"close":24.2,"volume":26158,"rsi_14":49.07,"sma_20":25.23,"sma_60":25.25,"sma_120":25.1},{"date":"2026-03-19","open":24.2,"high":24.25,"low":24.09,"close":24.17,"volume":26996,"rsi_14":43.48,"sma_20":25.2,"sma_60":25.24,"sma_120":25.1},{"date":"2026-03-20","open":24.16,"high":24.16,"low":23.94,"close":23.96,"volume":45846,"rsi_14":17.78,"sma_20":25.18,"sma_60":25.23,"sma_120":25.1},{"date":"2026-03-23","open":24.1,"high":24.22,"low":24.1,"close":24.12,"volume":13899,"rsi_14":35.26,"sma_20":25.17,"sma_60":25.23,"sma_120":25.09},{"date":"2026-03-24","open":24.08,"high":24.26,"low":24.08,"close":24.1,"volume":22910,"rsi_14":34.15,"sma_20":25.16,"sma_60":25.23,"sma_120":25.09},{"date":"2026-03-25","open":24.19,"high":24.2,"low":24.13,"close":24.17,"volume":11795,"rsi_14":39.33,"sma_20":25.16,"sma_60":25.23,"sma_120":25.09},{"date":"2026-03-26","open":24.2,"high":24.2,"low":24.0,"close":24.0,"volume":31554,"rsi_14":33.34,"sma_20":25.15,"sma_60":25.23,"sma_120":25.09},{"date":"2026-03-27","open":24.05,"high":24.11,"low":23.98,"close":24.0,"volume":37490,"rsi_14":37.12,"sma_20":25.14,"sma_60":25.22,"sma_120":25.09},{"date":"2026-03-30","open":24.15,"high":24.16,"low":24.01,"close":24.01,"volume":23700,"rsi_14":38.95,"sma_20":25.12,"sma_60":25.22,"sma_120":25.09},{"date":"2026-03-31","open":24.03,"high":24.18,"low":23.89,"close":23.93,"volume":365341,"rsi_14":38.54,"sma_20":25.1,"sma_60":25.21,"sma_120":25.09},{"date":"2026-04-01","open":24.06,"high":24.17,"low":24.06,"close":24.17,"volume":20755,"rsi_14":48.7,"sma_20":25.09,"sma_60":25.21,"sma_120":25.09},{"date":"2026-04-02","open":24.11,"high":24.19,"low":24.06,"close":24.17,"volume":37541,"rsi_14":48.25,"sma_20":25.08,"sma_60":25.21,"sma_120":25.09},{"date":"2026-04-06","open":24.17,"high":24.17,"low":24.11,"close":24.17,"volume":6504,"rsi_14":48.67,"sma_20":25.07,"sma_60":25.21,"sma_120":25.09},{"date":"2026-04-07","open":24.18,"high":24.18,"low":24.08,"close":24.09,"volume":18928,"rsi_14":43.59,"sma_20":25.06,"sma_60":25.21,"sma_120":25.09},{"date":"2026-04-08","open":24.21,"high":24.23,"low":24.14,"close":24.23,"volume":33778,"rsi_14":51.18,"sma_20":25.06,"sma_60":25.21,"sma_120":25.09},{"date":"2026-04-09","open":24.16,"high":24.26,"low":24.15,"close":24.26,"volume":18697,"rsi_14":53.54,"sma_20":25.07,"sma_60":25.21,"sma_120":25.09},{"date":"2026-04-10","open":24.26,"high":24.26,"low":24.19,"close":24.26,"volume":10240,"rsi_14":64.77,"sma_20":25.07,"sma_60":25.21,"sma_120":25.1},{"date":"2026-04-13","open":24.19,"high":24.3,"low":24.18,"close":24.27,"volume":14569,"rsi_14":58.89,"sma_20":25.07,"sma_60":25.21,"sma_120":25.1},{"date":"2026-04-14","open":24.27,"high":24.38,"low":24.26,"close":24.36,"volume":40249,"rsi_14":63.92,"sma_20":25.08,"sma_60":25.21,"sma_120":25.1},{"date":"2026-04-15","open":24.36,"high":24.61,"low":24.35,"close":24.53,"volume":81956,"rsi_14":67.59,"sma_20":25.1,"sma_60":25.22,"sma_120":25.11},{"date":"2026-04-16","open":24.49,"high":24.68,"low":24.38,"close":24.52,"volume":59622,"rsi_14":79.35,"sma_20":25.12,"sma_60":25.22,"sma_120":25.12},{"date":"2026-04-17","open":24.51,"high":24.59,"low":24.5,"close":24.51,"volume":22406,"rsi_14":78.26,"sma_20":25.13,"sma_60":25.23,"sma_120":25.12},{"date":"2026-04-20","open":24.48,"high":24.51,"low":24.46,"close":24.5,"volume":9072,"rsi_14":77.17,"sma_20":25.16,"sma_60":25.23,"sma_120":25.13},{"date":"2026-04-21","open":24.52,"high":24.52,"low":24.44,"close":24.46,"volume":13557,"rsi_14":82.08,"sma_20":25.18,"sma_60":25.23,"sma_120":25.13},{"date":"2026-04-22","open":24.49,"high":24.57,"low":24.3,"close":24.56,"volume":115314,"rsi_14":78.47,"sma_20":25.2,"sma_60":25.24,"sma_120":25.13},{"date":"2026-04-23","open":24.55,"high":24.64,"low":24.52,"close":24.62,"volume":66749,"rsi_14":80.13,"sma_20":25.23,"sma_60":25.24,"sma_120":25.14},{"date":"2026-04-24","open":24.55,"high":24.64,"low":24.55,"close":24.59,"volume":21749,"rsi_14":77.35,"sma_20":25.26,"sma_60":25.25,"sma_120":25.14},{"date":"2026-04-27","open":24.54,"high":24.57,"low":24.48,"close":24.54,"volume":26971,"rsi_14":80.13,"sma_20":25.29,"sma_60":25.25,"sma_120":25.15},{"date":"2026-04-28","open":24.58,"high":24.58,"low":24.47,"close":24.47,"volume":10547,"rsi_14":67.36,"sma_20":25.31,"sma_60":25.25,"sma_120":25.15},{"date":"2026-04-29","open":24.56,"high":24.56,"low":24.45,"close":24.46,"volume":30942,"rsi_14":65.0,"sma_20":25.34,"sma_60":25.26,"sma_120":25.16},{"date":"2026-04-30","open":24.44,"high":24.69,"low":24.42,"close":24.68,"volume":358141,"rsi_14":73.66,"sma_20":25.36,"sma_60":25.26,"sma_120":25.16},{"date":"2026-05-01","open":24.58,"high":24.8,"low":24.58,"close":24.73,"volume":90979,"rsi_14":74.48,"sma_20":25.39,"sma_60":25.27,"sma_120":25.17},{"date":"2026-05-04","open":24.73,"high":24.73,"low":24.6,"close":24.67,"volume":25979,"rsi_14":67.2,"sma_20":25.42,"sma_60":25.28,"sma_120":25.18},{"date":"2026-05-05","open":24.61,"high":24.73,"low":24.61,"close":24.65,"volume":17356,"rsi_14":57.79,"sma_20":25.45,"sma_60":25.28,"sma_120":25.18},{"date":"2026-05-06","open":24.66,"high":24.79,"low":24.58,"close":24.59,"volume":15112,"rsi_14":54.94,"sma_20":25.47,"sma_60":25.29,"sma_120":25.19},{"date":"2026-05-07","open":24.6,"high":24.68,"low":24.6,"close":24.65,"volume":27927,"rsi_14":58.72,"sma_20":25.49,"sma_60":25.29,"sma_120":25.19},{"date":"2026-05-08","open":24.68,"high":24.7,"low":24.58,"close":24.66,"volume":31533,"rsi_14":59.88,"sma_20":25.51,"sma_60":25.29,"sma_120":25.2},{"date":"2026-05-11","open":24.72,"high":24.72,"low":24.6,"close":24.62,"volume":14158,"rsi_14":59.54,"sma_20":25.53,"sma_60":25.29,"sma_120":25.2},{"date":"2026-05-12","open":24.6,"high":24.69,"low":24.59,"close":24.62,"volume":35600,"rsi_14":53.95,"sma_20":25.54,"sma_60":25.3,"sma_120":25.21},{"date":"2026-05-13","open":24.64,"high":24.66,"low":24.59,"close":24.64,"volume":12169,"rsi_14":51.39,"sma_20":25.54,"sma_60":25.3,"sma_120":25.21},{"date":"2026-05-14","open":24.68,"high":24.74,"low":24.65,"close":24.68,"volume":14271,"rsi_14":56.01,"sma_20":25.55,"sma_60":25.3,"sma_120":25.22},{"date":"2026-05-15","open":24.6,"high":24.71,"low":24.52,"close":24.53,"volume":28456,"rsi_14":49.4,"sma_20":25.55,"sma_60":25.3,"sma_120":25.22},{"date":"2026-05-18","open":24.54,"high":24.64,"low":24.54,"close":24.59,"volume":12782,"rsi_14":58.02,"sma_20":25.56,"sma_60":25.3,"sma_120":25.23},{"date":"2026-05-19","open":24.59,"high":24.59,"low":24.46,"close":24.51,"volume":28227,"rsi_14":52.81,"sma_20":25.56,"sma_60":25.3,"sma_120":25.24},{"date":"2026-05-20","open":24.68,"high":24.68,"low":24.52,"close":24.58,"volume":34652,"rsi_14":42.86,"sma_20":25.56,"sma_60":25.31,"sma_120":25.24},{"date":"2026-05-21","open":24.68,"high":24.68,"low":24.6,"close":24.61,"volume":49894,"rsi_14":23.25,"sma_20":25.54,"sma_60":25.31,"sma_120":25.25},{"date":"2026-05-22","open":24.61,"high":24.66,"low":24.54,"close":24.62,"volume":18045,"rsi_14":25.23,"sma_20":25.51,"sma_60":25.31,"sma_120":25.25},{"date":"2026-05-26","open":24.7,"high":24.71,"low":24.65,"close":24.67,"volume":11029,"rsi_14":29.65,"sma_20":25.5,"sma_60":25.31,"sma_120":25.25},{"date":"2026-05-27","open":24.71,"high":24.8,"low":24.67,"close":24.79,"volume":32217,"rsi_14":38.24,"sma_20":25.49,"sma_60":25.31,"sma_120":25.25},{"date":"2026-05-28","open":24.77,"high":24.79,"low":24.76,"close":24.79,"volume":8700,"rsi_14":34.96,"sma_20":25.48,"sma_60":25.31,"sma_120":25.25},{"date":"2026-05-29","open":24.79,"high":24.79,"low":24.6,"close":24.67,"volume":29506,"rsi_14":31.05,"sma_20":25.46,"sma_60":25.3,"sma_120":25.26},{"date":"2026-06-01","open":24.78,"high":24.82,"low":24.69,"close":24.72,"volume":39956,"rsi_14":34.8,"sma_20":25.43,"sma_60":25.3,"sma_120":25.26},{"date":"2026-06-02","open":24.72,"high":24.75,"low":24.61,"close":24.63,"volume":59886,"rsi_14":32.38,"sma_20":25.41,"sma_60":25.3,"sma_120":25.26},{"date":"2026-06-03","open":24.61,"high":24.82,"low":24.58,"close":24.64,"volume":69959,"rsi_14":31.54,"sma_20":25.38,"sma_60":25.3,"sma_120":25.27},{"date":"2026-06-04","open":24.65,"high":24.77,"low":24.65,"close":24.65,"volume":24491,"rsi_14":29.95,"sma_20":25.36,"sma_60":25.3,"sma_120":25.27},{"date":"2026-06-05","open":24.63,"high":24.78,"low":24.63,"close":24.75,"volume":21947,"rsi_14":39.66,"sma_20":25.34,"sma_60":25.3,"sma_120":25.27},{"date":"2026-06-08","open":24.79,"high":24.81,"low":24.7,"close":24.72,"volume":19422,"rsi_14":35.74,"sma_20":25.32,"sma_60":25.3,"sma_120":25.27},{"date":"2026-06-09","open":24.66,"high":24.66,"low":24.64,"close":24.66,"volume":31243,"rsi_14":36.33,"sma_20":25.3,"sma_60":25.3,"sma_120":25.27},{"date":"2026-06-10","open":24.64,"high":24.76,"low":24.64,"close":24.67,"volume":10483,"rsi_14":33.29,"sma_20":25.28,"sma_60":25.3,"sma_120":25.27},{"date":"2026-06-11","open":24.68,"high":24.77,"low":24.67,"close":24.69,"volume":13665,"rsi_14":56.28,"sma_20":25.26,"sma_60":25.3,"sma_120":25.27},{"date":"2026-06-12","open":24.69,"high":24.74,"low":24.67,"close":24.73,"volume":100296,"rsi_14":58.03,"sma_20":25.23,"sma_60":25.3,"sma_120":25.27},{"date":"2026-06-15","open":24.73,"high":24.81,"low":24.68,"close":24.76,"volume":31145,"rsi_14":56.28,"sma_20":25.22,"sma_60":25.3,"sma_120":25.27},{"date":"2026-06-16","open":24.82,"high":24.82,"low":24.7,"close":24.7,"volume":69459,"rsi_14":43.15,"sma_20":25.2,"sma_60":25.31,"sma_120":25.27},{"date":"2026-06-17","open":24.73,"high":24.77,"low":24.7,"close":24.72,"volume":23899,"rsi_14":44.83,"sma_20":25.19,"sma_60":25.31,"sma_120":25.27},{"date":"2026-06-18","open":24.78,"high":24.82,"low":24.69,"close":24.69,"volume":263473,"rsi_14":51.7,"sma_20":25.17,"sma_60":25.31,"sma_120":25.27},{"date":"2026-06-22","open":24.69,"high":24.8,"low":24.66,"close":24.72,"volume":35210,"rsi_14":50.0,"sma_20":25.18,"sma_60":25.31,"sma_120":25.27},{"date":"2026-06-23","open":24.67,"high":24.77,"low":24.67,"close":24.76,"volume":17888,"rsi_14":63.0,"sma_20":25.18,"sma_60":25.32,"sma_120":25.27},{"date":"2026-06-24","open":24.78,"high":24.78,"low":24.64,"close":24.66,"volume":54308,"rsi_14":51.61,"sma_20":25.18,"sma_60":25.32,"sma_120":25.27},{"date":"2026-06-25","open":24.67,"high":24.74,"low":24.61,"close":24.69,"volume":51408,"rsi_14":53.85,"sma_20":25.18,"sma_60":25.33,"sma_120":25.27},{"date":"2026-06-26","open":24.67,"high":24.73,"low":24.66,"close":24.72,"volume":25248,"rsi_14":47.37,"sma_20":25.18,"sma_60":25.33,"sma_120":25.27},{"date":"2026-06-29","open":24.78,"high":24.81,"low":24.67,"close":24.7,"volume":62772,"rsi_14":48.21,"sma_20":25.18,"sma_60":25.33,"sma_120":25.27},{"date":"2026-06-30","open":24.69,"high":24.81,"low":24.61,"close":24.61,"volume":226168,"rsi_14":45.76,"sma_20":25.17,"sma_60":25.33,"sma_120":25.27},{"date":"2026-07-01","open":24.65,"high":24.75,"low":24.61,"close":24.64,"volume":45912,"rsi_14":46.67,"sma_20":25.17,"sma_60":25.33,"sma_120":25.27},{"date":"2026-07-02","open":24.67,"high":24.71,"low":24.65,"close":24.69,"volume":16198,"rsi_14":49.33,"sma_20":25.17,"sma_60":25.33,"sma_120":25.27},{"date":"2026-07-06","open":24.73,"high":24.82,"low":24.69,"close":24.77,"volume":20900,"rsi_14":52.94,"sma_20":25.18,"sma_60":25.34,"sma_120":25.27},{"date":"2026-07-07","open":24.72,"high":24.82,"low":24.72,"close":24.79,"volume":16101,"rsi_14":52.24,"sma_20":25.18,"sma_60":25.34,"sma_120":25.27},{"date":"2026-07-08","open":24.8,"high":24.82,"low":24.74,"close":24.78,"volume":18475,"rsi_14":56.45,"sma_20":25.19,"sma_60":25.34,"sma_120":25.27},{"date":"2026-07-09","open":24.76,"high":24.8,"low":24.72,"close":24.8,"volume":19638,"rsi_14":56.45,"sma_20":25.19,"sma_60":25.34,"sma_120":25.27},{"date":"2026-07-10","open":24.8,"high":24.81,"low":24.77,"close":24.77,"volume":23596,"rsi_14":56.45,"sma_20":25.2,"sma_60":25.34,"sma_120":25.28},{"date":"2026-07-13","open":24.7,"high":24.79,"low":24.7,"close":24.78,"volume":21981,"rsi_14":55.0,"sma_20":25.2,"sma_60":25.33,"sma_120":25.28},{"date":"2026-07-14","open":24.71,"high":24.84,"low":24.71,"close":24.84,"volume":25506,"rsi_14":56.45,"sma_20":25.21,"sma_60":25.33,"sma_120":25.28},{"date":"2026-07-15","open":24.84,"high":24.86,"low":24.84,"close":24.85,"volume":15049,"rsi_14":69.23,"sma_20":25.21,"sma_60":25.33,"sma_120":25.28},{"date":"2026-07-16","open":24.77,"high":24.81,"low":24.72,"close":24.75,"volume":36447,"rsi_14":55.17,"sma_20":25.21,"sma_60":25.33,"sma_120":25.28},{"date":"2026-07-17","open":24.69,"high":24.82,"low":24.69,"close":24.81,"volume":13775,"rsi_14":57.38,"sma_20":25.22,"sma_60":25.32,"sma_120":25.28},{"date":"2026-07-20","open":24.81,"high":24.82,"low":24.72,"close":24.81,"volume":17624,"rsi_14":59.32,"sma_20":25.23,"sma_60":25.32,"sma_120":25.28},{"date":"2026-07-21","open":24.79,"high":24.81,"low":24.74,"close":24.81,"volume":25895,"rsi_14":71.43,"sma_20":25.23,"sma_60":25.31,"sma_120":25.28},{"date":"2026-07-22","open":24.81,"high":24.82,"low":24.73,"close":24.81,"volume":38109,"rsi_14":69.57,"sma_20":25.23,"sma_60":25.31,"sma_120":25.28},{"date":"2026-07-23","open":24.77,"high":24.82,"low":24.74,"close":24.81,"volume":18627,"rsi_14":65.73,"sma_20":25.24,"sma_60":25.31,"sma_120":25.28},{"date":"2026-07-24","open":24.81,"high":24.82,"low":24.74,"close":24.81,"volume":24519,"rsi_14":56.25,"sma_20":25.25,"sma_60":25.3,"sma_120":25.28},{"date":"2026-07-27","open":24.77,"high":24.82,"low":24.77,"close":24.82,"volume":16908,"rsi_14":54.84,"sma_20":25.25,"sma_60":25.3,"sma_120":25.28},{"date":"2026-07-28","open":24.78,"high":24.87,"low":24.78,"close":24.87,"volume":29963,"rsi_14":62.86,"sma_20":25.26,"sma_60":25.3,"sma_120":25.28},{"date":"2026-07-29","open":24.77,"high":24.82,"low":24.67,"close":24.76,"volume":51022,"rsi_14":45.45,"sma_20":25.27,"sma_60":25.29,"sma_120":25.28},{"date":"2026-07-30","open":24.71,"high":24.86,"low":24.71,"close":24.83,"volume":15082,"rsi_14":56.25,"sma_20":25.28,"sma_60":25.29,"sma_120":25.28},{"date":"2026-07-31","open":24.78,"high":24.86,"low":24.76,"close":24.76,"volume":26163,"rsi_14":48.15,"sma_20":25.28,"sma_60":25.28,"sma_120":25.28},{"date":"2026-08-03","open":24.77,"high":24.87,"low":24.77,"close":24.85,"volume":17443,"rsi_14":50.88,"sma_20":25.29,"sma_60":25.28,"sma_120":25.28},{"date":"2026-08-04","open":24.82,"high":24.87,"low":24.82,"close":24.86,"volume":19446,"rsi_14":50.88,"sma_20":25.29,"sma_60":25.27,"sma_120":25.28},{"date":"2026-08-05","open":24.86,"high":24.87,"low":24.78,"close":24.79,"volume":22060,"rsi_14":53.7,"sma_20":25.29,"sma_60":25.27,"sma_120":25.28},{"date":"2026-08-06","open":24.8,"high":24.84,"low":24.76,"close":24.8,"volume":36934,"rsi_14":48.98,"sma_20":25.29,"sma_60":25.26,"sma_120":25.28},{"date":"2026-08-07","open":24.83,"high":24.83,"low":24.78,"close":24.82,"volume":43348,"rsi_14":50.5,"sma_20":25.29,"sma_60":25.26,"sma_120":25.28},{"date":"2026-08-10","open":24.82,"high":24.83,"low":24.8,"close":24.83,"volume":38300,"rsi_14":51.92,"sma_20":25.29,"sma_60":25.25,"sma_120":25.27},{"date":"2026-08-11","open":24.83,"high":24.88,"low":24.82,"close":24.87,"volume":29748,"rsi_14":55.36,"sma_20":25.3,"sma_60":25.25,"sma_120":25.27},{"date":"2026-08-12","open":24.88,"high":24.89,"low":24.86,"close":24.87,"volume":23001,"rsi_14":55.36,"sma_20":25.3,"sma_60":25.24,"sma_120":25.27},{"date":"2026-08-13","open":24.89,"high":24.89,"low":24.87,"close":24.89,"volume":58358,"rsi_14":56.9,"sma_20":25.3,"sma_60":25.24,"sma_120":25.27},{"date":"2026-08-14","open":24.88,"high":24.92,"low":24.88,"close":24.91,"volume":38130,"rsi_14":57.63,"sma_20":25.31,"sma_60":25.24,"sma_120":25.27},{"date":"2026-08-17","open":24.9,"high":25.0,"low":24.9,"close":25.0,"volume":83195,"rsi_14":60.32,"sma_20":25.32,"sma_60":25.24,"sma_120":25.27},{"date":"2026-08-18","open":24.93,"high":25.05,"low":24.93,"close":25.04,"volume":50335,"rsi_14":75.0,"sma_20":25.33,"sma_60":25.25,"sma_120":25.28},{"date":"2026-08-19","open":25.04,"high":25.26,"low":25.02,"close":25.12,"volume":48659,"rsi_14":75.44,"sma_20":25.35,"sma_60":25.25,"sma_120":25.28},{"date":"2026-08-20","open":25.22,"high":25.22,"low":25.02,"close":25.15,"volume":39404,"rsi_14":45.26,"sma_20":25.34,"sma_60":25.25,"sma_120":25.28},{"date":"2026-08-21","open":25.15,"high":25.2,"low":25.06,"close":25.13,"volume":17636,"rsi_14":38.64,"sma_20":25.33,"sma_60":25.25,"sma_120":25.28},{"date":"2026-08-24","open":25.09,"high":25.42,"low":25.09,"close":25.3,"volume":33077,"rsi_14":48.08,"sma_20":25.33,"sma_60":25.25,"sma_120":25.28},{"date":"2026-08-25","open":25.3,"high":25.3,"low":25.01,"close":25.22,"volume":20939,"rsi_14":47.62,"sma_20":25.32,"sma_60":25.25,"sma_120":25.28},{"date":"2026-08-26","open":25.22,"high":25.3,"low":25.12,"close":25.19,"volume":14167,"rsi_14":45.79,"sma_20":25.32,"sma_60":25.25,"sma_120":25.28},{"date":"2026-08-27","open":25.12,"high":25.21,"low":25.12,"close":25.19,"volume":9513,"rsi_14":45.02,"sma_20":25.32,"sma_60":25.25,"sma_120":25.28},{"date":"2026-08-28","open":25.24,"high":25.24,"low":25.16,"close":25.18,"volume":12393,"rsi_14":43.81,"sma_20":25.31,"sma_60":25.26,"sma_120":25.28},{"date":"2026-08-31","open":25.24,"high":25.24,"low":25.11,"close":25.19,"volume":25994,"rsi_14":42.16,"sma_20":25.31,"sma_60":25.26,"sma_120":25.28},{"date":"2026-09-01","open":25.2,"high":25.23,"low":25.11,"close":25.21,"volume":19815,"rsi_14":43.27,"sma_20":25.3,"sma_60":25.26,"sma_120":25.28},{"date":"2026-09-02","open":25.22,"high":25.22,"low":25.1,"close":25.11,"volume":22638,"rsi_14":38.39,"sma_20":25.29,"sma_60":25.26,"sma_120":25.28},{"date":"2026-09-03","open":25.12,"high":25.15,"low":25.08,"close":25.11,"volume":41696,"rsi_14":37.27,"sma_20":25.28,"sma_60":25.25,"sma_120":25.28},{"date":"2026-09-04","open":25.14,"high":25.15,"low":25.12,"close":25.12,"volume":18243,"rsi_14":32.35,"sma_20":25.27,"sma_60":25.25,"sma_120":25.28},{"date":"2026-09-08","open":25.15,"high":25.15,"low":25.06,"close":25.1,"volume":71078,"rsi_14":29.0,"sma_20":25.26,"sma_60":25.25,"sma_120":25.28},{"date":"2026-09-09","open":25.1,"high":25.15,"low":25.06,"close":25.07,"volume":34700,"rsi_14":22.11,"sma_20":25.25,"sma_60":25.25,"sma_120":25.28},{"date":"2026-09-10","open":25.05,"high":25.14,"low":25.0,"close":25.09,"volume":95707,"rsi_14":44.23,"sma_20":25.24,"sma_60":25.25,"sma_120":25.28},{"date":"2026-09-11","open":25.12,"high":25.15,"low":25.11,"close":25.14,"volume":24048,"rsi_14":50.91,"sma_20":25.22,"sma_60":25.25,"sma_120":25.28},{"date":"2026-09-14","open":25.19,"high":25.19,"low":25.1,"close":25.15,"volume":60592,"rsi_14":30.77,"sma_20":25.21,"sma_60":25.25,"sma_120":25.28},{"date":"2026-09-15","open":25.13,"high":25.21,"low":25.13,"close":25.21,"volume":51940,"rsi_14":48.65,"sma_20":25.2,"sma_60":25.25,"sma_120":25.28},{"date":"2026-09-16","open":25.2,"high":25.2,"low":25.02,"close":25.07,"volume":64241,"rsi_14":37.5,"sma_20":25.18,"sma_60":25.25,"sma_120":25.28},{"date":"2026-09-17","open":25.09,"high":25.15,"low":25.09,"close":25.1,"volume":43508,"rsi_14":41.18,"sma_20":25.15,"sma_60":25.24,"sma_120":25.28},{"date":"2026-09-18","open":25.12,"high":25.14,"low":25.08,"close":25.11,"volume":31652,"rsi_14":43.14,"sma_20":25.15,"sma_60":25.24,"sma_120":25.28},{"date":"2026-09-21","open":25.1,"high":25.1,"low":24.85,"close":24.97,"volume":106853,"rsi_14":32.81,"sma_20":25.14,"sma_60":25.24,"sma_120":25.28},{"date":"2026-09-22","open":25.1,"high":25.1,"low":24.95,"close":24.95,"volume":112619,"rsi_14":29.69,"sma_20":25.12,"sma_60":25.24,"sma_120":25.28},{"date":"2026-09-23","open":24.98,"high":25.03,"low":24.7,"close":24.85,"volume":152717,"rsi_14":29.69,"sma_20":25.11,"sma_60":25.23,"sma_120":25.28},{"date":"2026-09-24","open":24.85,"high":24.97,"low":24.79,"close":24.85,"volume":98362,"rsi_14":29.69,"sma_20":25.09,"sma_60":25.23,"sma_120":25.28},{"date":"2026-09-25","open":24.9,"high":24.9,"low":24.72,"close":24.72,"volume":142574,"rsi_14":23.68,"sma_20":25.07,"sma_60":25.22,"sma_120":25.28},{"date":"2026-09-28","open":24.72,"high":24.81,"low":24.71,"close":24.8,"volume":298368,"rsi_14":31.71,"sma_20":25.05,"sma_60":25.21,"sma_120":25.27},{"date":"2026-09-29","open":24.82,"high":24.82,"low":24.71,"close":24.73,"volume":136735,"rsi_14":30.23,"sma_20":25.02,"sma_60":25.2,"sma_120":25.27},{"date":"2026-09-30","open":24.8,"high":24.8,"low":24.66,"close":24.72,"volume":1374790,"rsi_14":28.24,"sma_20":25.0,"sma_60":25.2,"sma_120":25.27},{"date":"2026-10-01","open":24.67,"high":24.87,"low":24.66,"close":24.83,"volume":255988,"rsi_14":32.97,"sma_20":24.98,"sma_60":25.19,"sma_120":25.26},{"date":"2026-10-02","open":24.87,"high":24.94,"low":24.8,"close":24.85,"volume":65482,"rsi_14":33.7,"sma_20":24.97,"sma_60":25.18,"sma_120":25.26},{"date":"2026-10-05","open":24.85,"high":24.85,"low":24.7,"close":24.82,"volume":44327,"rsi_14":28.09,"sma_20":24.96,"sma_60":25.17,"sma_120":25.26},{"date":"2026-10-06","open":24.8,"high":24.86,"low":24.74,"close":24.81,"volume":41718,"rsi_14":32.89,"sma_20":24.94,"sma_60":25.17,"sma_120":25.25},{"date":"2026-10-07","open":24.78,"high":24.87,"low":24.68,"close":24.75,"volume":63114,"rsi_14":27.85,"sma_20":24.93,"sma_60":25.16,"sma_120":25.24},{"date":"2026-10-08","open":24.64,"high":24.75,"low":24.64,"close":24.74,"volume":27178,"rsi_14":26.58,"sma_20":24.91,"sma_60":25.15,"sma_120":25.24},{"date":"2026-10-09","open":24.77,"high":24.81,"low":24.71,"close":24.76,"volume":15307,"rsi_14":34.33,"sma_20":24.89,"sma_60":25.14,"sma_120":25.23},{"date":"2026-10-12","open":24.84,"high":24.87,"low":24.8,"close":24.85,"volume":43742,"rsi_14":43.24,"sma_20":24.87,"sma_60":25.13,"sma_120":25.23},{"date":"2026-10-13","open":24.79,"high":24.95,"low":24.78,"close":24.9,"volume":30726,"rsi_14":53.62,"sma_20":24.86,"sma_60":25.13,"sma_120":25.22},{"date":"2026-10-14","open":24.86,"high":24.93,"low":24.64,"close":24.76,"volume":93331,"rsi_14":44.58,"sma_20":24.84,"sma_60":25.12,"sma_120":25.22},{"date":"2026-10-15","open":24.79,"high":24.99,"low":24.69,"close":24.98,"volume":34674,"rsi_14":64.13,"sma_20":24.84,"sma_60":25.11,"sma_120":25.21},{"date":"2026-10-16","open":24.97,"high":25.18,"low":24.87,"close":24.87,"volume":71350,"rsi_14":53.68,"sma_20":24.83,"sma_60":25.1,"sma_120":25.21},{"date":"2026-10-19","open":24.98,"high":25.14,"low":24.87,"close":25.09,"volume":46319,"rsi_14":66.36,"sma_20":24.83,"sma_60":25.1,"sma_120":25.2},{"date":"2026-10-20","open":25.04,"high":25.2,"low":25.04,"close":25.12,"volume":47962,"rsi_14":67.86,"sma_20":24.84,"sma_60":25.1,"sma_120":25.2},{"date":"2026-10-21","open":25.08,"high":25.25,"low":25.08,"close":25.21,"volume":37612,"rsi_14":67.27,"sma_20":24.86,"sma_60":25.1,"sma_120":25.2}],"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":"BANC-P-F","phase":"above-fold","symbol_resolved":true}