{"status":"ok","report":{"price_analysis":{"current":14.8999,"change_1d":-0.3,"change_7d":0.1,"change_30d":-5.6,"high_30d":16.29,"low_30d":14.8,"position_in_range":7.0,"support":14.95,"resistance":16.14},"summary":"Brookfield BRP Holdings (Canada(BEPI)은 None 섹터 US 시장 종목입니다. 현재가 $14.87, 전일 대비 -0.5%, 30일 -5.6%. 기술적 시그널: RSI 26(과매도), MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"펀더멘탈 데이터가 부족합니다.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":null,"roe":null,"eps":null,"revenue":null,"operating_income":null,"net_income":null,"market_cap":null,"profit_margin":null,"roa":null,"operating_margin":null,"gross_margin":null,"debt_ratio":null,"total_assets":null,"total_equity":null,"total_debt":null,"eps_basis":null},"technical":{"analysis":"RSI(14) 26.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.27)가 시그널선(-0.22)을 하회합니다(데드크로스). 현재가가 SMA20(15)과 SMA60(16) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 15~16 (현재 위치 17%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 26","rsi_14":26.312672720094767,"macd":-0.26764401274051686,"macd_signal":-0.2165297837014591,"sma_20":15.416004999999998,"sma_60":15.818498333333336,"bb_upper":16.23296360476526,"bb_lower":14.599046395234739,"atr_14":0.24084999999999987},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"밸류에이션 데이터 부족","metrics":[]},"growth":{"grade":"C","percentile":null,"summary":"성장성 데이터 부족","metrics":[]},"profitability":{"grade":"C","percentile":null,"summary":"수익성 데이터 부족","metrics":[]},"momentum":{"grade":"D","percentile":31,"summary":"RSI 26","metrics":[{"name":"RSI (14)","value":26.3,"unit":"","percentile":26,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-5.6,"unit":"%","percentile":36,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"investment_grade":{"valuation":{"grade":"C","reason":"밸류에이션 데이터 부족"},"growth":{"grade":"C","reason":"성장성 데이터 부족"},"profitability":{"grade":"C","reason":"수익성 데이터 부족"},"momentum":{"grade":"D","reason":"RSI 26"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":null,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"재무 데이터가 부족해 체크리스트를 측정하지 못했습니다."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 26 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 26 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":null,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":null,"pbr_5y_low":null,"pbr_5y_avg":null,"pbr_percentile":null,"per_5y_median":null,"pbr_5y_median":null,"history":[],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":null,"industry":"Unknown"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"구조 점검","value":"8개 중 0개 충족"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":5,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:35:11.399904+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":14.8999,"change_pct":-0.34,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-12-14","close":18.0222},{"date":"2021-12-15","close":18.1016},{"date":"2021-12-16","close":18.1665},{"date":"2021-12-17","close":18.217},{"date":"2021-12-20","close":18.2098},{"date":"2021-12-21","close":18.217},{"date":"2021-12-22","close":18.2892},{"date":"2021-12-23","close":18.3577},{"date":"2021-12-27","close":18.3974},{"date":"2021-12-28","close":18.3902},{"date":"2021-12-29","close":18.4118},{"date":"2021-12-30","close":18.6932},{"date":"2021-12-31","close":18.9385},{"date":"2022-01-03","close":18.9096},{"date":"2022-01-04","close":18.787},{"date":"2022-01-05","close":18.2892},{"date":"2022-01-06","close":18.5633},{"date":"2022-01-07","close":18.5489},{"date":"2022-01-10","close":18.3397},{"date":"2022-01-11","close":18.3325},{"date":"2022-01-12","close":18.4263},{"date":"2022-01-13","close":18.3541},{"date":"2022-01-14","close":18.3252},{"date":"2022-01-18","close":18.1377},{"date":"2022-01-19","close":18.0511},{"date":"2022-01-20","close":18.2026},{"date":"2022-01-21","close":18.1304},{"date":"2022-01-24","close":18.0872},{"date":"2022-01-25","close":18.1377},{"date":"2022-01-26","close":17.9862},{"date":"2022-01-27","close":17.3296},{"date":"2022-01-28","close":17.207},{"date":"2022-01-31","close":17.4451},{"date":"2022-02-01","close":17.4667},{"date":"2022-02-02","close":17.2214},{"date":"2022-02-03","close":17.0122},{"date":"2022-02-04","close":16.6803},{"date":"2022-02-07","close":16.5937},{"date":"2022-02-08","close":16.4639},{"date":"2022-02-09","close":16.536},{"date":"2022-02-10","close":16.4134},{"date":"2022-02-11","close":16.3268},{"date":"2022-02-14","close":15.8073},{"date":"2022-02-15","close":16.1464},{"date":"2022-02-16","close":16.1969},{"date":"2022-02-17","close":16.1825},{"date":"2022-02-18","close":16.1608},{"date":"2022-02-22","close":16.031},{"date":"2022-02-23","close":15.8723},{"date":"2022-02-24","close":15.5981},{"date":"2022-02-25","close":15.9372},{"date":"2022-02-28","close":15.8218},{"date":"2022-03-01","close":16.2186},{"date":"2022-03-02","close":16.2005},{"date":"2022-03-03","close":16.3484},{"date":"2022-03-04","close":16.1897},{"date":"2022-03-07","close":15.9516},{"date":"2022-03-08","close":15.9156},{"date":"2022-03-09","close":15.6558},{"date":"2022-03-10","close":15.1869},{"date":"2022-03-11","close":15.2662},{"date":"2022-03-14","close":14.9271},{"date":"2022-03-15","close":14.9488},{"date":"2022-03-16","close":15.1147},{"date":"2022-03-17","close":15.6342},{"date":"2022-03-18","close":15.6702},{"date":"2022-03-21","close":15.6775},{"date":"2022-03-22","close":15.6486},{"date":"2022-03-23","close":15.3239},{"date":"2022-03-24","close":15.4033},{"date":"2022-03-25","close":14.9776},{"date":"2022-03-28","close":15.0281},{"date":"2022-03-29","close":15.0498},{"date":"2022-03-30","close":15.057},{"date":"2022-03-31","close":16.0021},{"date":"2022-04-01","close":15.8867},{"date":"2022-04-04","close":15.8001},{"date":"2022-04-05","close":15.4755},{"date":"2022-04-06","close":14.9776},{"date":"2022-04-07","close":14.8045},{"date":"2022-04-08","close":14.4365},{"date":"2022-04-11","close":14.1119},{"date":"2022-04-12","close":14.0614},{"date":"2022-04-13","close":14.3328},{"date":"2022-04-14","close":14.318},{"date":"2022-04-18","close":14.3032},{"date":"2022-04-19","close":14.0814},{"date":"2022-04-20","close":14.1109},{"date":"2022-04-21","close":13.8373},{"date":"2022-04-22","close":13.6968},{"date":"2022-04-25","close":13.6687},{"date":"2022-04-26","close":13.571},{"date":"2022-04-27","close":13.2604},{"date":"2022-04-28","close":13.571},{"date":"2022-04-29","close":13.7116},{"date":"2022-05-02","close":13.4305},{"date":"2022-05-03","close":13.3935},{"date":"2022-05-04","close":13.6376},{"date":"2022-05-05","close":13.2382},{"date":"2022-05-06","close":13.2013},{"date":"2022-05-09","close":12.9646},{"date":"2022-05-10","close":13.0534},{"date":"2022-05-11","close":13.0607},{"date":"2022-05-12","close":13.0903},{"date":"2022-05-13","close":13.7559},{"date":"2022-05-16","close":14.0518},{"date":"2022-05-17","close":14.1849},{"date":"2022-05-18","close":14.0},{"date":"2022-05-19","close":14.4881},{"date":"2022-05-20","close":14.4142},{"date":"2022-05-23","close":14.0518},{"date":"2022-05-24","close":14.1331},{"date":"2022-05-25","close":14.1775},{"date":"2022-05-26","close":14.3106},{"date":"2022-05-27","close":15.0428},{"date":"2022-05-31","close":15.065},{"date":"2022-06-01","close":15.1611},{"date":"2022-06-02","close":15.0132},{"date":"2022-06-03","close":14.5813},{"date":"2022-06-06","close":14.4585},{"date":"2022-06-07","close":14.5436},{"date":"2022-06-08","close":14.4142},{"date":"2022-06-09","close":14.281},{"date":"2022-06-10","close":13.5563},{"date":"2022-06-13","close":12.5652},{"date":"2022-06-14","close":12.7132},{"date":"2022-06-15","close":13.1939},{"date":"2022-06-16","close":12.7353},{"date":"2022-06-17","close":12.7501},{"date":"2022-06-21","close":13.0164},{"date":"2022-06-22","close":13.0977},{"date":"2022-06-23","close":13.1199},{"date":"2022-06-24","close":12.9424},{"date":"2022-06-27","close":12.9498},{"date":"2022-06-28","close":13.0164},{"date":"2022-06-29","close":13.1014},{"date":"2022-06-30","close":12.8611},{"date":"2022-07-01","close":13.0755},{"date":"2022-07-05","close":13.1266},{"date":"2022-07-06","close":13.0903},{"date":"2022-07-07","close":13.29},{"date":"2022-07-08","close":13.5341},{"date":"2022-07-11","close":13.7929},{"date":"2022-07-12","close":13.5637},{"date":"2022-07-13","close":13.6746},{"date":"2022-07-14","close":13.5193},{"date":"2022-07-15","close":13.4675},{"date":"2022-07-18","close":13.4231},{"date":"2022-07-19","close":13.4572},{"date":"2022-07-20","close":13.4675},{"date":"2022-07-21","close":13.5045},{"date":"2022-07-22","close":13.733},{"date":"2022-07-25","close":13.7559},{"date":"2022-07-26","close":13.7707},{"date":"2022-07-27","close":13.733},{"date":"2022-07-28","close":13.682},{"date":"2022-07-29","close":14.2736},{"date":"2022-08-01","close":14.4511},{"date":"2022-08-02","close":14.7839},{"date":"2022-08-03","close":15.2647},{"date":"2022-08-04","close":15.5827},{"date":"2022-08-05","close":15.2905},{"date":"2022-08-08","close":15.1241},{"date":"2022-08-09","close":15.204},{"date":"2022-08-10","close":15.1315},{"date":"2022-08-11","close":15.1463},{"date":"2022-08-12","close":14.9688},{"date":"2022-08-15","close":14.8431},{"date":"2022-08-16","close":14.2293},{"date":"2022-08-17","close":13.7707},{"date":"2022-08-18","close":13.9327},{"date":"2022-08-19","close":13.7781},{"date":"2022-08-22","close":13.5045},{"date":"2022-08-23","close":13.1717},{"date":"2022-08-24","close":13.5415},{"date":"2022-08-25","close":13.9039},{"date":"2022-08-26","close":13.9408},{"date":"2022-08-29","close":13.7929},{"date":"2022-08-30","close":13.8447},{"date":"2022-08-31","close":13.9482},{"date":"2022-09-01","close":13.7929},{"date":"2022-09-02","close":13.8373},{"date":"2022-09-06","close":13.6598},{"date":"2022-09-07","close":13.6672},{"date":"2022-09-08","close":13.7929},{"date":"2022-09-09","close":13.8965},{"date":"2022-09-12","close":14.0887},{"date":"2022-09-13","close":14.0074},{"date":"2022-09-14","close":13.7707},{"date":"2022-09-15","close":13.3196},{"date":"2022-09-16","close":13.0829},{"date":"2022-09-19","close":13.009},{"date":"2022-09-20","close":12.9528},{"date":"2022-09-21","close":13.0644},{"date":"2022-09-22","close":12.9054},{"date":"2022-09-23","close":12.6096},{"date":"2022-09-26","close":12.654},{"date":"2022-09-27","close":12.9794},{"date":"2022-09-28","close":13.3122},{"date":"2022-09-29","close":13.0681},{"date":"2022-09-30","close":13.046},{"date":"2022-10-03","close":13.1635},{"date":"2022-10-04","close":13.1495},{"date":"2022-10-05","close":13.1643},{"date":"2022-10-06","close":12.7723},{"date":"2022-10-07","close":12.58},{"date":"2022-10-10","close":12.5357},{"date":"2022-10-11","close":12.2398},{"date":"2022-10-12","close":11.7665},{"date":"2022-10-13","close":11.8155},{"date":"2022-10-14","close":12.004},{"date":"2022-10-17","close":12.0078},{"date":"2022-10-18","close":11.906},{"date":"2022-10-19","close":11.5591},{"date":"2022-10-20","close":11.385},{"date":"2022-10-21","close":11.1746},{"date":"2022-10-24","close":11.0238},{"date":"2022-10-25","close":11.4083},{"date":"2022-10-26","close":11.1595},{"date":"2022-10-27","close":11.2048},{"date":"2022-10-28","close":11.1671},{"date":"2022-10-31","close":11.2198},{"date":"2022-11-01","close":11.054},{"date":"2022-11-02","close":10.7599},{"date":"2022-11-03","close":10.6166},{"date":"2022-11-04","close":10.594},{"date":"2022-11-07","close":10.6769},{"date":"2022-11-08","close":10.9861},{"date":"2022-11-09","close":10.9861},{"date":"2022-11-10","close":11.8758},{"date":"2022-11-11","close":11.9889},{"date":"2022-11-14","close":11.8909},{"date":"2022-11-15","close":12.102},{"date":"2022-11-16","close":12.0666},{"date":"2022-11-17","close":12.0643},{"date":"2022-11-18","close":12.0643},{"date":"2022-11-21","close":12.0417},{"date":"2022-11-22","close":11.9889},{"date":"2022-11-23","close":11.9135},{"date":"2022-11-25","close":11.8985},{"date":"2022-11-28","close":11.9739},{"date":"2022-11-29","close":11.5064},{"date":"2022-11-30","close":12.0191},{"date":"2022-12-01","close":12.6751},{"date":"2022-12-02","close":12.8636},{"date":"2022-12-05","close":12.7203},{"date":"2022-12-06","close":12.5017},{"date":"2022-12-07","close":12.6977},{"date":"2022-12-08","close":12.5771},{"date":"2022-12-09","close":12.3132},{"date":"2022-12-12","close":12.1096},{"date":"2022-12-13","close":12.1624},{"date":"2022-12-14","close":11.6873},{"date":"2022-12-15","close":11.4385},{"date":"2022-12-16","close":11.4159},{"date":"2022-12-19","close":11.4837},{"date":"2022-12-20","close":11.4611},{"date":"2022-12-21","close":11.4913},{"date":"2022-12-22","close":11.446},{"date":"2022-12-23","close":11.4837},{"date":"2022-12-27","close":11.431},{"date":"2022-12-28","close":11.2726},{"date":"2022-12-29","close":11.1218},{"date":"2022-12-30","close":10.8504},{"date":"2023-01-03","close":11.1218},{"date":"2023-01-04","close":11.8834},{"date":"2023-01-05","close":12.2981},{"date":"2023-01-06","close":12.8938},{"date":"2023-01-09","close":12.7957},{"date":"2023-01-10","close":12.7279},{"date":"2023-01-11","close":12.7656},{"date":"2023-01-12","close":12.8001},{"date":"2023-01-13","close":12.9921},{"date":"2023-01-17","close":13.0151},{"date":"2023-01-18","close":13.0612},{"date":"2023-01-19","close":13.0535},{"date":"2023-01-20","close":13.0535},{"date":"2023-01-23","close":12.9767},{"date":"2023-01-24","close":12.946},{"date":"2023-01-25","close":13.2378},{"date":"2023-01-26","close":13.0459},{"date":"2023-01-27","close":13.3991},{"date":"2023-01-30","close":13.8982},{"date":"2023-01-31","close":14.0825},{"date":"2023-02-01","close":14.451},{"date":"2023-02-02","close":14.643},{"date":"2023-02-03","close":14.4587},{"date":"2023-02-06","close":13.7062},{"date":"2023-02-07","close":13.4528},{"date":"2023-02-08","close":13.4528},{"date":"2023-02-09","close":13.6678},{"date":"2023-02-10","close":13.4375},{"date":"2023-02-13","close":13.6448},{"date":"2023-02-14","close":13.6102},{"date":"2023-02-15","close":13.6371},{"date":"2023-02-16","close":13.4605},{"date":"2023-02-17","close":13.4643},{"date":"2023-02-21","close":12.9},{"date":"2023-02-22","close":13.0689},{"date":"2023-02-23","close":13.2685},{"date":"2023-02-24","close":13.2225},{"date":"2023-02-27","close":13.3799},{"date":"2023-02-28","close":13.6601},{"date":"2023-03-01","close":13.3223},{"date":"2023-03-02","close":12.9998},{"date":"2023-03-03","close":12.9844},{"date":"2023-03-06","close":12.6466},{"date":"2023-03-07","close":12.5467},{"date":"2023-03-08","close":12.5621},{"date":"2023-03-09","close":12.0323},{"date":"2023-03-10","close":11.6253},{"date":"2023-03-13","close":11.4718},{"date":"2023-03-14","close":11.7559},{"date":"2023-03-15","close":11.7559},{"date":"2023-03-16","close":12.0476},{"date":"2023-03-17","close":11.9017},{"date":"2023-03-20","close":11.7021},{"date":"2023-03-21","close":11.7866},{"date":"2023-03-22","close":11.8634},{"date":"2023-03-23","close":11.656},{"date":"2023-03-24","close":11.5178},{"date":"2023-03-27","close":11.61},{"date":"2023-03-28","close":11.395},{"date":"2023-03-29","close":11.5485},{"date":"2023-03-30","close":11.7098},{"date":"2023-03-31","close":11.441},{"date":"2023-04-03","close":11.7712},{"date":"2023-04-04","close":11.8096},{"date":"2023-04-05","close":11.9939},{"date":"2023-04-06","close":12.5199},{"date":"2023-04-10","close":12.9537},{"date":"2023-04-11","close":13.1073},{"date":"2023-04-12","close":12.4009},{"date":"2023-04-13","close":12.8117},{"date":"2023-04-14","close":12.5065},{"date":"2023-04-17","close":11.9743},{"date":"2023-04-18","close":12.4439},{"date":"2023-04-19","close":12.2639},{"date":"2023-04-20","close":12.0526},{"date":"2023-04-21","close":12.3656},{"date":"2023-04-24","close":12.5378},{"date":"2023-04-25","close":12.2091},{"date":"2023-04-26","close":12.2091},{"date":"2023-04-27","close":12.3969},{"date":"2023-04-28","close":12.6709},{"date":"2023-05-01","close":12.6161},{"date":"2023-05-02","close":12.17},{"date":"2023-05-03","close":11.7943},{"date":"2023-05-04","close":11.403},{"date":"2023-05-05","close":11.8804},{"date":"2023-05-08","close":12.0134},{"date":"2023-05-09","close":11.9352},{"date":"2023-05-10","close":12.1465},{"date":"2023-05-11","close":11.7865},{"date":"2023-05-12","close":11.8413},{"date":"2023-05-15","close":12.0213},{"date":"2023-05-16","close":11.6456},{"date":"2023-05-17","close":11.6769},{"date":"2023-05-18","close":12.0056},{"date":"2023-05-19","close":12.1935},{"date":"2023-05-22","close":12.1387},{"date":"2023-05-23","close":12.123},{"date":"2023-05-24","close":12.1074},{"date":"2023-05-25","close":11.9743},{"date":"2023-05-26","close":11.9023},{"date":"2023-05-30","close":11.7395},{"date":"2023-05-31","close":12.53},{"date":"2023-06-01","close":12.8822},{"date":"2023-06-02","close":13.3518},{"date":"2023-06-05","close":13.2187},{"date":"2023-06-06","close":13.3752},{"date":"2023-06-07","close":13.3831},{"date":"2023-06-08","close":13.3126},{"date":"2023-06-09","close":13.1718},{"date":"2023-06-12","close":12.9135},{"date":"2023-06-13","close":13.1874},{"date":"2023-06-14","close":12.7022},{"date":"2023-06-15","close":12.6552},{"date":"2023-06-16","close":12.7883},{"date":"2023-06-20","close":12.7648},{"date":"2023-06-21","close":12.8117},{"date":"2023-06-22","close":12.9213},{"date":"2023-06-23","close":12.9291},{"date":"2023-06-26","close":13.0074},{"date":"2023-06-27","close":13.0544},{"date":"2023-06-28","close":13.0935},{"date":"2023-06-29","close":13.2109},{"date":"2023-06-30","close":13.1013},{"date":"2023-07-03","close":13.5865},{"date":"2023-07-05","close":13.4848},{"date":"2023-07-06","close":13.023},{"date":"2023-07-07","close":13.2735},{"date":"2023-07-10","close":13.3439},{"date":"2023-07-11","close":13.43},{"date":"2023-07-12","close":13.3439},{"date":"2023-07-13","close":13.6189},{"date":"2023-07-14","close":13.4515},{"date":"2023-07-17","close":13.4674},{"date":"2023-07-18","close":13.4993},{"date":"2023-07-19","close":13.6029},{"date":"2023-07-20","close":13.5312},{"date":"2023-07-21","close":13.3878},{"date":"2023-07-24","close":13.1447},{"date":"2023-07-25","close":13.2364},{"date":"2023-07-26","close":13.4196},{"date":"2023-07-27","close":13.3487},{"date":"2023-07-28","close":13.2443},{"date":"2023-07-31","close":13.587},{"date":"2023-08-01","close":13.5232},{"date":"2023-08-02","close":13.2364},{"date":"2023-08-03","close":13.1806},{"date":"2023-08-04","close":13.316},{"date":"2023-08-07","close":13.4077},{"date":"2023-08-08","close":13.4993},{"date":"2023-08-09","close":13.2722},{"date":"2023-08-10","close":12.9813},{"date":"2023-08-11","close":13.0929},{"date":"2023-08-14","close":13.0292},{"date":"2023-08-15","close":12.9893},{"date":"2023-08-16","close":12.4952},{"date":"2023-08-17","close":12.1924},{"date":"2023-08-18","close":12.4411},{"date":"2023-08-21","close":12.296},{"date":"2023-08-22","close":12.2243},{"date":"2023-08-23","close":12.296},{"date":"2023-08-24","close":12.2641},{"date":"2023-08-25","close":12.1287},{"date":"2023-08-28","close":12.2482},{"date":"2023-08-29","close":12.3837},{"date":"2023-08-30","close":12.4474},{"date":"2023-08-31","close":13.1248},{"date":"2023-09-01","close":12.9256},{"date":"2023-09-05","close":12.7662},{"date":"2023-09-06","close":12.7024},{"date":"2023-09-07","close":12.6706},{"date":"2023-09-08","close":12.9017},{"date":"2023-09-11","close":12.822},{"date":"2023-09-12","close":13.069},{"date":"2023-09-13","close":12.8698},{"date":"2023-09-14","close":12.8012},{"date":"2023-09-15","close":12.7821},{"date":"2023-09-18","close":12.822},{"date":"2023-09-19","close":12.8299},{"date":"2023-09-20","close":12.814},{"date":"2023-09-21","close":12.4474},{"date":"2023-09-22","close":12.3438},{"date":"2023-09-25","close":12.1605},{"date":"2023-09-26","close":12.049},{"date":"2023-09-27","close":11.8896},{"date":"2023-09-28","close":11.8338},{"date":"2023-09-29","close":11.9055},{"date":"2023-10-02","close":11.5948},{"date":"2023-10-03","close":11.276},{"date":"2023-10-04","close":11.3796},{"date":"2023-10-05","close":11.4752},{"date":"2023-10-06","close":11.3557},{"date":"2023-10-09","close":11.5708},{"date":"2023-10-10","close":11.6346},{"date":"2023-10-11","close":11.794},{"date":"2023-10-12","close":11.733},{"date":"2023-10-13","close":11.6426},{"date":"2023-10-16","close":11.6353},{"date":"2023-10-17","close":11.5946},{"date":"2023-10-18","close":11.5133},{"date":"2023-10-19","close":11.3994},{"date":"2023-10-20","close":11.2879},{"date":"2023-10-23","close":11.3343},{"date":"2023-10-24","close":11.5946},{"date":"2023-10-25","close":11.4563},{"date":"2023-10-26","close":11.5702},{"date":"2023-10-27","close":11.3912},{"date":"2023-10-30","close":11.3912},{"date":"2023-10-31","close":11.619},{"date":"2023-11-01","close":11.8631},{"date":"2023-11-02","close":12.2049},{"date":"2023-11-03","close":12.1723},{"date":"2023-11-06","close":12.0177},{"date":"2023-11-07","close":12.0259},{"date":"2023-11-08","close":11.9445},{"date":"2023-11-09","close":11.6272},{"date":"2023-11-10","close":11.7777},{"date":"2023-11-13","close":11.8957},{"date":"2023-11-14","close":12.3025},{"date":"2023-11-15","close":12.1967},{"date":"2023-11-16","close":12.2862},{"date":"2023-11-17","close":12.4083},{"date":"2023-11-20","close":12.4571},{"date":"2023-11-21","close":11.9852},{"date":"2023-11-22","close":11.8713},{"date":"2023-11-24","close":11.8631},{"date":"2023-11-27","close":11.8957},{"date":"2023-11-28","close":11.9201},{"date":"2023-11-29","close":12.0096},{"date":"2023-11-30","close":12.6687},{"date":"2023-12-01","close":12.6442},{"date":"2023-12-04","close":12.6849},{"date":"2023-12-05","close":12.8233},{"date":"2023-12-06","close":12.8151},{"date":"2023-12-07","close":12.9372},{"date":"2023-12-08","close":12.8395},{"date":"2023-12-11","close":12.7663},{"date":"2023-12-12","close":12.7256},{"date":"2023-12-13","close":12.9128},{"date":"2023-12-14","close":13.1324},{"date":"2023-12-15","close":13.0674},{"date":"2023-12-18","close":13.0674},{"date":"2023-12-19","close":13.0934},{"date":"2023-12-20","close":13.3269},{"date":"2023-12-21","close":13.2789},{"date":"2023-12-22","close":13.2464},{"date":"2023-12-26","close":12.9779},{"date":"2023-12-27","close":12.9616},{"date":"2023-12-28","close":13.0674},{"date":"2023-12-29","close":13.1813},{"date":"2024-01-02","close":13.2301},{"date":"2024-01-03","close":13.3521},{"date":"2024-01-04","close":13.2952},{"date":"2024-01-05","close":13.1813},{"date":"2024-01-08","close":13.1569},{"date":"2024-01-09","close":13.3196},{"date":"2024-01-10","close":13.2789},{"date":"2024-01-11","close":13.366},{"date":"2024-01-12","close":13.4323},{"date":"2024-01-16","close":13.3162},{"date":"2024-01-17","close":13.0923},{"date":"2024-01-18","close":12.9514},{"date":"2024-01-19","close":13.0592},{"date":"2024-01-22","close":13.4489},{"date":"2024-01-23","close":13.4157},{"date":"2024-01-24","close":13.5733},{"date":"2024-01-25","close":13.7888},{"date":"2024-01-26","close":13.7474},{"date":"2024-01-29","close":13.6562},{"date":"2024-01-30","close":13.5235},{"date":"2024-01-31","close":13.3908},{"date":"2024-02-01","close":13.7971},{"date":"2024-02-02","close":13.7225},{"date":"2024-02-05","close":13.6479},{"date":"2024-02-06","close":13.764},{"date":"2024-02-07","close":13.9771},{"date":"2024-02-08","close":13.9547},{"date":"2024-02-09","close":13.6893},{"date":"2024-02-12","close":13.6396},{"date":"2024-02-13","close":13.424},{"date":"2024-02-14","close":13.6396},{"date":"2024-02-15","close":13.764},{"date":"2024-02-16","close":13.8386},{"date":"2024-02-20","close":13.8286},{"date":"2024-02-21","close":13.7723},{"date":"2024-02-22","close":13.7557},{"date":"2024-02-23","close":13.9132},{"date":"2024-02-26","close":13.9547},{"date":"2024-02-27","close":13.9381},{"date":"2024-02-28","close":14.0127},{"date":"2024-02-29","close":14.3692},{"date":"2024-03-01","close":14.0873},{"date":"2024-03-04","close":13.9298},{"date":"2024-03-05","close":14.0707},{"date":"2024-03-06","close":14.22},{"date":"2024-03-07","close":14.4522},{"date":"2024-03-08","close":14.5019},{"date":"2024-03-11","close":14.477},{"date":"2024-03-12","close":14.477},{"date":"2024-03-13","close":14.5102},{"date":"2024-03-14","close":14.4024},{"date":"2024-03-15","close":14.419},{"date":"2024-03-18","close":14.4936},{"date":"2024-03-19","close":14.7921},{"date":"2024-03-20","close":14.8833},{"date":"2024-03-21","close":14.9248},{"date":"2024-03-22","close":14.7589},{"date":"2024-03-25","close":14.5931},{"date":"2024-03-26","close":14.4522},{"date":"2024-03-27","close":14.4687},{"date":"2024-03-28","close":14.3112},{"date":"2024-04-01","close":14.2117},{"date":"2024-04-02","close":14.1371},{"date":"2024-04-03","close":14.162},{"date":"2024-04-04","close":14.2697},{"date":"2024-04-05","close":14.2615},{"date":"2024-04-08","close":14.2449},{"date":"2024-04-09","close":14.1205},{"date":"2024-04-10","close":14.0376},{"date":"2024-04-11","close":13.8966},{"date":"2024-04-12","close":14.1035},{"date":"2024-04-15","close":13.7151},{"date":"2024-04-16","close":13.7666},{"date":"2024-04-17","close":13.7657},{"date":"2024-04-18","close":13.5884},{"date":"2024-04-19","close":13.6475},{"date":"2024-04-22","close":13.7319},{"date":"2024-04-23","close":13.9769},{"date":"2024-04-24","close":13.9431},{"date":"2024-04-25","close":13.9008},{"date":"2024-04-26","close":13.7488},{"date":"2024-04-29","close":13.9346},{"date":"2024-04-30","close":13.639},{"date":"2024-05-01","close":13.7463},{"date":"2024-05-02","close":13.884},{"date":"2024-05-03","close":14.188},{"date":"2024-05-06","close":14.3484},{"date":"2024-05-07","close":14.2218},{"date":"2024-05-08","close":14.0613},{"date":"2024-05-09","close":14.0698},{"date":"2024-05-10","close":14.0106},{"date":"2024-05-13","close":14.3738},{"date":"2024-05-14","close":14.188},{"date":"2024-05-15","close":14.4413},{"date":"2024-05-16","close":14.2809},{"date":"2024-05-17","close":14.3316},{"date":"2024-05-20","close":14.1711},{"date":"2024-05-21","close":14.264},{"date":"2024-05-22","close":14.1204},{"date":"2024-05-23","close":13.8333},{"date":"2024-05-24","close":13.9431},{"date":"2024-05-28","close":13.7657},{"date":"2024-05-29","close":13.6053},{"date":"2024-05-30","close":13.7657},{"date":"2024-05-31","close":14.0022},{"date":"2024-06-03","close":13.8671},{"date":"2024-06-04","close":13.7995},{"date":"2024-06-05","close":13.884},{"date":"2024-06-06","close":13.6897},{"date":"2024-06-07","close":13.7995},{"date":"2024-06-10","close":13.7657},{"date":"2024-06-11","close":13.7826},{"date":"2024-06-12","close":13.8755},{"date":"2024-06-13","close":13.8924},{"date":"2024-06-14","close":13.8333},{"date":"2024-06-17","close":13.9346},{"date":"2024-06-18","close":14.1458},{"date":"2024-06-20","close":13.8671},{"date":"2024-06-21","close":14.1289},{"date":"2024-06-24","close":14.112},{"date":"2024-06-25","close":14.0275},{"date":"2024-06-26","close":13.884},{"date":"2024-06-27","close":13.7404},{"date":"2024-06-28","close":13.8586},{"date":"2024-07-01","close":14.0106},{"date":"2024-07-02","close":14.0698},{"date":"2024-07-03","close":14.2302},{"date":"2024-07-05","close":14.3907},{"date":"2024-07-08","close":14.3062},{"date":"2024-07-09","close":13.9431},{"date":"2024-07-10","close":14.0191},{"date":"2024-07-11","close":14.34},{"date":"2024-07-12","close":14.568},{"date":"2024-07-15","close":14.5637},{"date":"2024-07-16","close":14.5852},{"date":"2024-07-17","close":14.6411},{"date":"2024-07-18","close":14.4691},{"date":"2024-07-19","close":14.5035},{"date":"2024-07-22","close":14.525},{"date":"2024-07-23","close":14.4649},{"date":"2024-07-24","close":14.2198},{"date":"2024-07-25","close":14.3574},{"date":"2024-07-26","close":14.4176},{"date":"2024-07-29","close":14.2972},{"date":"2024-07-30","close":14.366},{"date":"2024-07-31","close":14.2628},{"date":"2024-08-01","close":14.5293},{"date":"2024-08-02","close":14.5293},{"date":"2024-08-05","close":14.2714},{"date":"2024-08-06","close":14.3746},{"date":"2024-08-07","close":14.5035},{"date":"2024-08-08","close":14.4262},{"date":"2024-08-09","close":14.4777},{"date":"2024-08-12","close":14.3617},{"date":"2024-08-13","close":14.6239},{"date":"2024-08-14","close":14.8818},{"date":"2024-08-15","close":14.9119},{"date":"2024-08-16","close":15.1655},{"date":"2024-08-19","close":15.1913},{"date":"2024-08-20","close":15.2601},{"date":"2024-08-21","close":15.3805},{"date":"2024-08-22","close":15.3031},{"date":"2024-08-23","close":15.3805},{"date":"2024-08-26","close":15.432},{"date":"2024-08-27","close":15.475},{"date":"2024-08-28","close":15.4578},{"date":"2024-08-29","close":15.4879},{"date":"2024-08-30","close":14.942},{"date":"2024-09-03","close":14.9893},{"date":"2024-09-04","close":15.2085},{"date":"2024-09-05","close":15.3719},{"date":"2024-09-06","close":15.2601},{"date":"2024-09-09","close":15.647},{"date":"2024-09-10","close":15.7845},{"date":"2024-09-11","close":15.8791},{"date":"2024-09-12","close":15.9307},{"date":"2024-09-13","close":15.9823},{"date":"2024-09-16","close":16.0682},{"date":"2024-09-17","close":16.1456},{"date":"2024-09-18","close":16.3519},{"date":"2024-09-19","close":16.3176},{"date":"2024-09-20","close":16.4723},{"date":"2024-09-23","close":16.4637},{"date":"2024-09-24","close":16.4379},{"date":"2024-09-25","close":16.4895},{"date":"2024-09-26","close":16.0768},{"date":"2024-09-27","close":16.0081},{"date":"2024-09-30","close":15.8103},{"date":"2024-10-01","close":16.1886},{"date":"2024-10-02","close":16.3176},{"date":"2024-10-03","close":16.3863},{"date":"2024-10-04","close":16.3004},{"date":"2024-10-07","close":16.0381},{"date":"2024-10-08","close":16.223},{"date":"2024-10-09","close":16.1886},{"date":"2024-10-10","close":16.2144},{"date":"2024-10-11","close":16.2058},{"date":"2024-10-14","close":15.9376},{"date":"2024-10-15","close":16.1972},{"date":"2024-10-16","close":16.254},{"date":"2024-10-17","close":15.9524},{"date":"2024-10-18","close":16.1185},{"date":"2024-10-21","close":15.8633},{"date":"2024-10-22","close":15.7951},{"date":"2024-10-23","close":15.5241},{"date":"2024-10-24","close":15.629},{"date":"2024-10-25","close":15.6552},{"date":"2024-10-28","close":15.629},{"date":"2024-10-29","close":15.594},{"date":"2024-10-30","close":15.7339},{"date":"2024-10-31","close":15.9},{"date":"2024-11-01","close":15.6028},{"date":"2024-11-04","close":15.8475},{"date":"2024-11-05","close":16.0223},{"date":"2024-11-06","close":15.7374},{"date":"2024-11-07","close":15.8475},{"date":"2024-11-08","close":16.2758},{"date":"2024-11-11","close":15.8475},{"date":"2024-11-12","close":15.5154},{"date":"2024-11-13","close":15.4542},{"date":"2024-11-14","close":15.4717},{"date":"2024-11-15","close":15.2968},{"date":"2024-11-18","close":15.3056},{"date":"2024-11-19","close":15.2968},{"date":"2024-11-20","close":15.2094},{"date":"2024-11-21","close":15.3755},{"date":"2024-11-22","close":15.358},{"date":"2024-11-25","close":15.3843},{"date":"2024-11-26","close":15.1919},{"date":"2024-11-27","close":15.2269},{"date":"2024-11-29","close":15.0958},{"date":"2024-12-02","close":14.9996},{"date":"2024-12-03","close":14.9559},{"date":"2024-12-04","close":15.0783},{"date":"2024-12-05","close":15.2269},{"date":"2024-12-06","close":15.1745},{"date":"2024-12-09","close":14.9822},{"date":"2024-12-10","close":14.9297},{"date":"2024-12-11","close":14.8598},{"date":"2024-12-12","close":14.6413},{"date":"2024-12-13","close":14.5364},{"date":"2024-12-16","close":14.7112},{"date":"2024-12-17","close":14.5888},{"date":"2024-12-18","close":14.5364},{"date":"2024-12-19","close":14.5101},{"date":"2024-12-20","close":14.6308},{"date":"2024-12-23","close":14.5101},{"date":"2024-12-24","close":14.3615},{"date":"2024-12-26","close":14.379},{"date":"2024-12-27","close":14.2741},{"date":"2024-12-30","close":14.2654},{"date":"2024-12-31","close":14.5626},{"date":"2025-01-02","close":14.6762},{"date":"2025-01-03","close":14.886},{"date":"2025-01-06","close":14.9734},{"date":"2025-01-07","close":14.7287},{"date":"2025-01-08","close":14.5451},{"date":"2025-01-10","close":14.2217},{"date":"2025-01-13","close":14.1605},{"date":"2025-01-14","close":14.4927},{"date":"2025-01-15","close":14.88},{"date":"2025-01-16","close":15.0537},{"date":"2025-01-17","close":14.8622},{"date":"2025-01-21","close":15.1561},{"date":"2025-01-22","close":15.1383},{"date":"2025-01-23","close":15.0848},{"date":"2025-01-24","close":15.1205},{"date":"2025-01-27","close":15.1828},{"date":"2025-01-28","close":15.2184},{"date":"2025-01-29","close":15.1026},{"date":"2025-01-30","close":15.1561},{"date":"2025-01-31","close":14.5149},{"date":"2025-02-03","close":14.5505},{"date":"2025-02-04","close":14.604},{"date":"2025-02-05","close":14.7375},{"date":"2025-02-06","close":14.8177},{"date":"2025-02-07","close":14.8266},{"date":"2025-02-10","close":14.8266},{"date":"2025-02-11","close":14.6574},{"date":"2025-02-12","close":14.5862},{"date":"2025-02-13","close":14.8711},{"date":"2025-02-14","close":14.9067},{"date":"2025-02-18","close":14.9067},{"date":"2025-02-19","close":14.8622},{"date":"2025-02-20","close":14.8088},{"date":"2025-02-21","close":14.7821},{"date":"2025-02-24","close":14.7643},{"date":"2025-02-25","close":14.8355},{"date":"2025-02-26","close":14.791},{"date":"2025-02-27","close":14.9513},{"date":"2025-02-28","close":14.8533},{"date":"2025-03-03","close":15.0492},{"date":"2025-03-04","close":14.8088},{"date":"2025-03-05","close":14.7821},{"date":"2025-03-06","close":14.6841},{"date":"2025-03-07","close":14.693},{"date":"2025-03-10","close":14.5773},{"date":"2025-03-11","close":14.5505},{"date":"2025-03-12","close":14.6129},{"date":"2025-03-13","close":14.7821},{"date":"2025-03-14","close":14.693},{"date":"2025-03-17","close":14.8355},{"date":"2025-03-18","close":14.8177},{"date":"2025-03-19","close":14.7999},{"date":"2025-03-20","close":14.7375},{"date":"2025-03-21","close":14.7465},{"date":"2025-03-24","close":14.8266},{"date":"2025-03-25","close":14.791},{"date":"2025-03-26","close":14.5416},{"date":"2025-03-27","close":14.4971},{"date":"2025-03-28","close":14.4259},{"date":"2025-03-31","close":14.0786},{"date":"2025-04-01","close":14.043},{"date":"2025-04-02","close":14.1231},{"date":"2025-04-03","close":13.945},{"date":"2025-04-04","close":13.5354},{"date":"2025-04-07","close":13.1881},{"date":"2025-04-08","close":13.1614},{"date":"2025-04-09","close":13.4552},{"date":"2025-04-10","close":13.1703},{"date":"2025-04-11","close":13.0189},{"date":"2025-04-14","close":13.2772},{"date":"2025-04-15","close":13.3999},{"date":"2025-04-16","close":13.4635},{"date":"2025-04-17","close":13.5544},{"date":"2025-04-21","close":13.4635},{"date":"2025-04-22","close":13.5135},{"date":"2025-04-23","close":13.6635},{"date":"2025-04-24","close":13.9653},{"date":"2025-04-25","close":13.9181},{"date":"2025-04-28","close":13.8453},{"date":"2025-04-29","close":13.8181},{"date":"2025-04-30","close":13.6999},{"date":"2025-05-01","close":13.6544},{"date":"2025-05-02","close":13.6908},{"date":"2025-05-05","close":13.7726},{"date":"2025-05-06","close":14.0544},{"date":"2025-05-07","close":14.0953},{"date":"2025-05-08","close":13.9635},{"date":"2025-05-09","close":13.8453},{"date":"2025-05-12","close":13.8544},{"date":"2025-05-13","close":13.7726},{"date":"2025-05-14","close":13.5544},{"date":"2025-05-15","close":13.5181},{"date":"2025-05-16","close":13.7635},{"date":"2025-05-19","close":13.8181},{"date":"2025-05-20","close":13.7544},{"date":"2025-05-21","close":13.5908},{"date":"2025-05-22","close":13.5635},{"date":"2025-05-23","close":13.6271},{"date":"2025-05-27","close":13.6726},{"date":"2025-05-28","close":13.6362},{"date":"2025-05-29","close":13.6726},{"date":"2025-05-30","close":13.4544},{"date":"2025-06-02","close":13.5362},{"date":"2025-06-03","close":13.5817},{"date":"2025-06-04","close":13.8271},{"date":"2025-06-05","close":13.8362},{"date":"2025-06-06","close":13.8008},{"date":"2025-06-09","close":13.7544},{"date":"2025-06-10","close":13.8544},{"date":"2025-06-11","close":13.8635},{"date":"2025-06-12","close":13.909},{"date":"2025-06-13","close":13.9253},{"date":"2025-06-16","close":13.8362},{"date":"2025-06-17","close":13.8617},{"date":"2025-06-18","close":14.0635},{"date":"2025-06-20","close":14.0817},{"date":"2025-06-23","close":14.1453},{"date":"2025-06-24","close":14.488},{"date":"2025-06-25","close":14.6726},{"date":"2025-06-26","close":14.8453},{"date":"2025-06-27","close":14.8453},{"date":"2025-06-30","close":14.6999},{"date":"2025-07-01","close":14.7362},{"date":"2025-07-02","close":14.8271},{"date":"2025-07-03","close":14.8999},{"date":"2025-07-07","close":14.8635},{"date":"2025-07-08","close":14.8453},{"date":"2025-07-09","close":14.8271},{"date":"2025-07-10","close":15.009},{"date":"2025-07-11","close":14.9271},{"date":"2025-07-14","close":14.7544},{"date":"2025-07-15","close":14.7127},{"date":"2025-07-16","close":14.6479},{"date":"2025-07-17","close":14.722},{"date":"2025-07-18","close":14.9332},{"date":"2025-07-21","close":14.7498},{"date":"2025-07-22","close":14.8054},{"date":"2025-07-23","close":14.8517},{"date":"2025-07-24","close":14.9073},{"date":"2025-07-25","close":14.9907},{"date":"2025-07-28","close":15.074},{"date":"2025-07-29","close":15.5304},{"date":"2025-07-30","close":15.5965},{"date":"2025-07-31","close":15.6816},{"date":"2025-08-01","close":15.5682},{"date":"2025-08-04","close":15.7101},{"date":"2025-08-05","close":15.7194},{"date":"2025-08-06","close":15.6816},{"date":"2025-08-07","close":15.6344},{"date":"2025-08-08","close":15.6911},{"date":"2025-08-11","close":15.8139},{"date":"2025-08-12","close":15.9746},{"date":"2025-08-13","close":16.1448},{"date":"2025-08-14","close":15.899},{"date":"2025-08-15","close":15.9274},{"date":"2025-08-18","close":15.8423},{"date":"2025-08-19","close":16.1637},{"date":"2025-08-20","close":15.9746},{"date":"2025-08-21","close":15.9557},{"date":"2025-08-22","close":16.1826},{"date":"2025-08-25","close":16.1353},{"date":"2025-08-26","close":16.0502},{"date":"2025-08-27","close":16.0975},{"date":"2025-08-28","close":16.0881},{"date":"2025-08-29","close":15.7761},{"date":"2025-09-02","close":15.9085},{"date":"2025-09-03","close":16.0597},{"date":"2025-09-04","close":16.1826},{"date":"2025-09-05","close":16.3055},{"date":"2025-09-08","close":16.4472},{"date":"2025-09-09","close":16.2921},{"date":"2025-09-10","close":16.3716},{"date":"2025-09-11","close":16.4756},{"date":"2025-09-12","close":16.4378},{"date":"2025-09-15","close":16.4567},{"date":"2025-09-16","close":16.3527},{"date":"2025-09-17","close":16.4283},{"date":"2025-09-18","close":16.4094},{"date":"2025-09-19","close":16.2582},{"date":"2025-09-22","close":16.2677},{"date":"2025-09-23","close":16.0502},{"date":"2025-09-24","close":15.9746},{"date":"2025-09-25","close":15.7667},{"date":"2025-09-26","close":15.7383},{"date":"2025-09-29","close":15.6627},{"date":"2025-09-30","close":15.4547},{"date":"2025-10-01","close":15.7572},{"date":"2025-10-02","close":15.7856},{"date":"2025-10-03","close":15.7761},{"date":"2025-10-06","close":15.8517},{"date":"2025-10-07","close":15.8801},{"date":"2025-10-08","close":15.8045},{"date":"2025-10-09","close":15.6249},{"date":"2025-10-10","close":15.398},{"date":"2025-10-13","close":15.4831},{"date":"2025-10-14","close":15.6249},{"date":"2025-10-15","close":15.9129},{"date":"2025-10-16","close":15.884},{"date":"2025-10-17","close":15.6626},{"date":"2025-10-20","close":15.9273},{"date":"2025-10-21","close":16.0379},{"date":"2025-10-22","close":16.0188},{"date":"2025-10-23","close":15.9899},{"date":"2025-10-24","close":16.0467},{"date":"2025-10-27","close":16.0765},{"date":"2025-10-28","close":16.0284},{"date":"2025-10-29","close":15.9033},{"date":"2025-10-30","close":15.8455},{"date":"2025-10-31","close":15.6048},{"date":"2025-11-03","close":15.5278},{"date":"2025-11-04","close":15.5374},{"date":"2025-11-05","close":15.5856},{"date":"2025-11-06","close":15.4797},{"date":"2025-11-07","close":15.7492},{"date":"2025-11-10","close":15.9225},{"date":"2025-11-11","close":16.0573},{"date":"2025-11-12","close":15.8368},{"date":"2025-11-13","close":15.8455},{"date":"2025-11-14","close":15.8359},{"date":"2025-11-17","close":15.6729},{"date":"2025-11-18","close":15.6626},{"date":"2025-11-19","close":15.6578},{"date":"2025-11-20","close":15.4762},{"date":"2025-11-21","close":15.576},{"date":"2025-11-24","close":15.6508},{"date":"2025-11-25","close":15.6543},{"date":"2025-11-26","close":15.8393},{"date":"2025-11-28","close":15.5182},{"date":"2025-12-01","close":15.5471},{"date":"2025-12-02","close":15.653},{"date":"2025-12-03","close":15.7107},{"date":"2025-12-04","close":15.6337},{"date":"2025-12-05","close":15.6145},{"date":"2025-12-08","close":15.6626},{"date":"2025-12-09","close":15.6626},{"date":"2025-12-10","close":15.6915},{"date":"2025-12-11","close":15.73},{"date":"2025-12-12","close":15.5567},{"date":"2025-12-15","close":15.5471},{"date":"2025-12-16","close":15.6048},{"date":"2025-12-17","close":15.5182},{"date":"2025-12-18","close":15.5567},{"date":"2025-12-19","close":15.5856},{"date":"2025-12-22","close":15.73},{"date":"2025-12-23","close":15.6831},{"date":"2025-12-24","close":15.653},{"date":"2025-12-26","close":15.5856},{"date":"2025-12-29","close":15.4893},{"date":"2025-12-30","close":15.5663},{"date":"2025-12-31","close":15.6048},{"date":"2026-01-02","close":15.6626},{"date":"2026-01-05","close":15.576},{"date":"2026-01-06","close":15.5952},{"date":"2026-01-07","close":15.5567},{"date":"2026-01-08","close":15.5374},{"date":"2026-01-09","close":15.5952},{"date":"2026-01-12","close":15.5856},{"date":"2026-01-13","close":15.6626},{"date":"2026-01-14","close":15.6722},{"date":"2026-01-15","close":15.7538},{"date":"2026-01-16","close":15.7341},{"date":"2026-01-20","close":15.641},{"date":"2026-01-21","close":15.6851},{"date":"2026-01-22","close":15.6262},{"date":"2026-01-23","close":15.6066},{"date":"2026-01-26","close":15.636},{"date":"2026-01-27","close":15.7145},{"date":"2026-01-28","close":15.744},{"date":"2026-01-29","close":15.7145},{"date":"2026-01-30","close":15.793},{"date":"2026-02-02","close":15.8322},{"date":"2026-02-03","close":15.7538},{"date":"2026-02-04","close":15.6459},{"date":"2026-02-05","close":15.641},{"date":"2026-02-06","close":15.6066},{"date":"2026-02-09","close":15.6655},{"date":"2026-02-10","close":15.7341},{"date":"2026-02-11","close":15.6949},{"date":"2026-02-12","close":15.6949},{"date":"2026-02-13","close":15.7905},{"date":"2026-02-17","close":15.8028},{"date":"2026-02-18","close":15.8224},{"date":"2026-02-19","close":15.7734},{"date":"2026-02-20","close":15.7341},{"date":"2026-02-23","close":15.6949},{"date":"2026-02-24","close":15.6655},{"date":"2026-02-25","close":15.7636},{"date":"2026-02-26","close":15.793},{"date":"2026-02-27","close":15.5281},{"date":"2026-03-02","close":15.587},{"date":"2026-03-03","close":15.6164},{"date":"2026-03-04","close":15.69},{"date":"2026-03-05","close":15.6753},{"date":"2026-03-06","close":15.5968},{"date":"2026-03-09","close":15.6851},{"date":"2026-03-10","close":15.5478},{"date":"2026-03-11","close":15.5281},{"date":"2026-03-12","close":15.2927},{"date":"2026-03-13","close":15.4202},{"date":"2026-03-16","close":15.3614},{"date":"2026-03-17","close":15.3006},{"date":"2026-03-18","close":15.3123},{"date":"2026-03-19","close":15.277},{"date":"2026-03-20","close":15.1358},{"date":"2026-03-23","close":15.2927},{"date":"2026-03-24","close":15.1848},{"date":"2026-03-25","close":15.332},{"date":"2026-03-26","close":15.2927},{"date":"2026-03-27","close":15.1554},{"date":"2026-03-30","close":15.1063},{"date":"2026-03-31","close":14.6551},{"date":"2026-04-01","close":14.9102},{"date":"2026-04-02","close":15.0181},{"date":"2026-04-06","close":15.1358},{"date":"2026-04-07","close":15.2633},{"date":"2026-04-08","close":15.2829},{"date":"2026-04-09","close":15.332},{"date":"2026-04-10","close":15.4791},{"date":"2026-04-13","close":15.4693},{"date":"2026-04-14","close":15.636},{"date":"2026-04-15","close":15.69},{"date":"2026-04-16","close":15.62},{"date":"2026-04-17","close":15.73},{"date":"2026-04-20","close":15.61},{"date":"2026-04-21","close":15.35},{"date":"2026-04-22","close":15.53},{"date":"2026-04-23","close":15.7},{"date":"2026-04-24","close":15.68},{"date":"2026-04-27","close":15.6},{"date":"2026-04-28","close":15.52},{"date":"2026-04-29","close":15.48},{"date":"2026-04-30","close":15.45},{"date":"2026-05-01","close":15.69},{"date":"2026-05-04","close":15.55},{"date":"2026-05-05","close":15.55},{"date":"2026-05-06","close":15.61},{"date":"2026-05-07","close":15.59},{"date":"2026-05-08","close":15.66},{"date":"2026-05-11","close":15.75},{"date":"2026-05-12","close":15.74},{"date":"2026-05-13","close":15.62},{"date":"2026-05-14","close":15.6},{"date":"2026-05-15","close":15.5},{"date":"2026-05-18","close":15.42},{"date":"2026-05-19","close":15.47},{"date":"2026-05-20","close":15.385},{"date":"2026-05-21","close":15.42},{"date":"2026-05-22","close":15.62},{"date":"2026-05-26","close":15.62},{"date":"2026-05-27","close":15.52},{"date":"2026-05-28","close":15.56},{"date":"2026-05-29","close":15.54},{"date":"2026-06-01","close":15.63},{"date":"2026-06-02","close":15.5},{"date":"2026-06-03","close":15.45},{"date":"2026-06-04","close":15.505},{"date":"2026-06-05","close":15.5},{"date":"2026-06-08","close":15.525},{"date":"2026-06-09","close":15.56},{"date":"2026-06-10","close":15.46},{"date":"2026-06-11","close":15.48},{"date":"2026-06-12","close":15.48},{"date":"2026-06-15","close":15.51},{"date":"2026-06-16","close":15.545},{"date":"2026-06-17","close":15.55},{"date":"2026-06-18","close":15.52},{"date":"2026-06-22","close":15.45},{"date":"2026-06-23","close":15.41},{"date":"2026-06-24","close":15.3},{"date":"2026-06-25","close":15.25},{"date":"2026-06-26","close":15.3},{"date":"2026-06-29","close":15.27},{"date":"2026-06-30","close":15.11},{"date":"2026-07-01","close":15.13},{"date":"2026-07-02","close":15.29},{"date":"2026-07-06","close":15.5318},{"date":"2026-07-07","close":15.5},{"date":"2026-07-08","close":15.53},{"date":"2026-07-09","close":15.78},{"date":"2026-07-10","close":15.7},{"date":"2026-07-13","close":15.745},{"date":"2026-07-14","close":15.8},{"date":"2026-07-15","close":15.59},{"date":"2026-07-16","close":15.64},{"date":"2026-07-17","close":15.86},{"date":"2026-07-20","close":15.91},{"date":"2026-07-21","close":15.92},{"date":"2026-07-22","close":15.9},{"date":"2026-07-23","close":15.9},{"date":"2026-07-24","close":15.91},{"date":"2026-07-27","close":15.94},{"date":"2026-07-28","close":16.11},{"date":"2026-07-29","close":16.05},{"date":"2026-07-30","close":16.04},{"date":"2026-07-31","close":16.1},{"date":"2026-08-03","close":15.97},{"date":"2026-08-04","close":16.05},{"date":"2026-08-05","close":16.15},{"date":"2026-08-06","close":16.065},{"date":"2026-08-07","close":16.1099},{"date":"2026-08-10","close":16.12},{"date":"2026-08-11","close":16.115},{"date":"2026-08-12","close":16.105},{"date":"2026-08-13","close":16.14},{"date":"2026-08-14","close":16.1699},{"date":"2026-08-17","close":16.16},{"date":"2026-08-18","close":16.12},{"date":"2026-08-19","close":16.155},{"date":"2026-08-20","close":16.21},{"date":"2026-08-21","close":16.19},{"date":"2026-08-24","close":16.21},{"date":"2026-08-25","close":16.17},{"date":"2026-08-26","close":16.05},{"date":"2026-08-27","close":16.0},{"date":"2026-08-28","close":16.25},{"date":"2026-08-31","close":16.26},{"date":"2026-09-01","close":15.9},{"date":"2026-09-02","close":15.87},{"date":"2026-09-03","close":15.88},{"date":"2026-09-04","close":15.96},{"date":"2026-09-08","close":15.71},{"date":"2026-09-09","close":15.7},{"date":"2026-09-10","close":15.67},{"date":"2026-09-11","close":15.75},{"date":"2026-09-14","close":15.76},{"date":"2026-09-15","close":15.77},{"date":"2026-09-16","close":15.835},{"date":"2026-09-17","close":15.99},{"date":"2026-09-18","close":16.02},{"date":"2026-09-21","close":15.95},{"date":"2026-09-22","close":15.99},{"date":"2026-09-23","close":15.965},{"date":"2026-09-24","close":16.01},{"date":"2026-09-25","close":16.19},{"date":"2026-09-28","close":16.11},{"date":"2026-09-29","close":16.12},{"date":"2026-09-30","close":15.92},{"date":"2026-10-01","close":15.87},{"date":"2026-10-02","close":15.795},{"date":"2026-10-05","close":15.59},{"date":"2026-10-06","close":15.71},{"date":"2026-10-07","close":15.525},{"date":"2026-10-08","close":15.49},{"date":"2026-10-09","close":15.1154},{"date":"2026-10-12","close":14.9979},{"date":"2026-10-13","close":15.0762},{"date":"2026-10-14","close":15.1742},{"date":"2026-10-15","close":15.12},{"date":"2026-10-16","close":14.95},{"date":"2026-10-19","close":14.85},{"date":"2026-10-20","close":14.93},{"date":"2026-10-21","close":14.94},{"date":"2026-10-22","close":14.95},{"date":"2026-10-23","close":14.87}],"chart_data":[{"date":"2024-10-23","open":15.78,"high":15.8,"low":15.43,"close":15.52,"volume":12962,"rsi_14":21.74,"sma_20":18.6,"sma_60":18.09,"sma_120":17.37},{"date":"2024-10-24","open":15.58,"high":15.65,"low":15.41,"close":15.63,"volume":4732,"rsi_14":26.72,"sma_20":18.56,"sma_60":18.11,"sma_120":17.38},{"date":"2024-10-25","open":15.77,"high":15.82,"low":15.54,"close":15.66,"volume":14957,"rsi_14":31.79,"sma_20":18.52,"sma_60":18.13,"sma_120":17.39},{"date":"2024-10-28","open":15.77,"high":15.77,"low":15.51,"close":15.63,"volume":7467,"rsi_14":23.38,"sma_20":18.49,"sma_60":18.15,"sma_120":17.4},{"date":"2024-10-29","open":15.62,"high":15.62,"low":15.35,"close":15.59,"volume":4757,"rsi_14":23.38,"sma_20":18.45,"sma_60":18.17,"sma_120":17.41},{"date":"2024-10-30","open":15.67,"high":15.79,"low":15.52,"close":15.73,"volume":12345,"rsi_14":28.39,"sma_20":18.4,"sma_60":18.19,"sma_120":17.42},{"date":"2024-10-31","open":15.88,"high":15.9,"low":15.44,"close":15.9,"volume":18594,"rsi_14":34.79,"sma_20":18.35,"sma_60":18.21,"sma_120":17.43},{"date":"2024-11-01","open":15.99,"high":15.99,"low":15.49,"close":15.6,"volume":8706,"rsi_14":34.34,"sma_20":18.3,"sma_60":18.23,"sma_120":17.44},{"date":"2024-11-04","open":15.63,"high":15.85,"low":15.6,"close":15.85,"volume":8871,"rsi_14":41.9,"sma_20":18.27,"sma_60":18.25,"sma_120":17.45},{"date":"2024-11-05","open":15.82,"high":16.04,"low":15.73,"close":16.02,"volume":13747,"rsi_14":44.91,"sma_20":18.24,"sma_60":18.28,"sma_120":17.46},{"date":"2024-11-06","open":15.66,"high":16.0,"low":15.66,"close":15.74,"volume":11788,"rsi_14":45.23,"sma_20":18.2,"sma_60":18.29,"sma_120":17.47},{"date":"2024-11-07","open":15.85,"high":15.85,"low":15.79,"close":15.85,"volume":3229,"rsi_14":43.86,"sma_20":18.17,"sma_60":18.31,"sma_120":17.48},{"date":"2024-11-08","open":16.23,"high":16.35,"low":15.99,"close":16.28,"volume":13073,"rsi_14":58.68,"sma_20":18.15,"sma_60":18.33,"sma_120":17.5},{"date":"2024-11-11","open":16.39,"high":16.39,"low":15.84,"close":15.85,"volume":5792,"rsi_14":50.96,"sma_20":18.13,"sma_60":18.34,"sma_120":17.51},{"date":"2024-11-12","open":15.94,"high":15.94,"low":15.38,"close":15.52,"volume":25255,"rsi_14":49.84,"sma_20":18.1,"sma_60":18.34,"sma_120":17.52},{"date":"2024-11-13","open":15.65,"high":15.79,"low":15.3,"close":15.45,"volume":28251,"rsi_14":46.83,"sma_20":18.05,"sma_60":18.34,"sma_120":17.53},{"date":"2024-11-14","open":15.55,"high":15.55,"low":15.4,"close":15.47,"volume":9887,"rsi_14":46.66,"sma_20":18.02,"sma_60":18.33,"sma_120":17.54},{"date":"2024-11-15","open":15.4,"high":15.4,"low":15.07,"close":15.3,"volume":41980,"rsi_14":44.27,"sma_20":17.98,"sma_60":18.33,"sma_120":17.55},{"date":"2024-11-18","open":15.36,"high":15.38,"low":15.24,"close":15.31,"volume":7262,"rsi_14":44.97,"sma_20":17.94,"sma_60":18.32,"sma_120":17.56},{"date":"2024-11-19","open":15.21,"high":15.53,"low":15.19,"close":15.3,"volume":19056,"rsi_14":42.02,"sma_20":17.91,"sma_60":18.31,"sma_120":17.57},{"date":"2024-11-20","open":15.36,"high":15.36,"low":15.1,"close":15.21,"volume":4665,"rsi_14":37.02,"sma_20":17.9,"sma_60":18.3,"sma_120":17.57},{"date":"2024-11-21","open":15.29,"high":15.45,"low":15.29,"close":15.38,"volume":12986,"rsi_14":45.51,"sma_20":17.88,"sma_60":18.3,"sma_120":17.58},{"date":"2024-11-22","open":15.49,"high":15.49,"low":15.24,"close":15.36,"volume":26051,"rsi_14":39.37,"sma_20":17.87,"sma_60":18.29,"sma_120":17.59},{"date":"2024-11-25","open":15.45,"high":15.68,"low":15.23,"close":15.38,"volume":13536,"rsi_14":35.18,"sma_20":17.85,"sma_60":18.29,"sma_120":17.6},{"date":"2024-11-26","open":15.47,"high":15.47,"low":14.94,"close":15.19,"volume":37301,"rsi_14":36.77,"sma_20":17.83,"sma_60":18.29,"sma_120":17.61},{"date":"2024-11-27","open":15.32,"high":15.32,"low":15.05,"close":15.23,"volume":4297,"rsi_14":34.36,"sma_20":17.8,"sma_60":18.29,"sma_120":17.62},{"date":"2024-11-29","open":15.26,"high":15.47,"low":15.05,"close":15.1,"volume":88953,"rsi_14":15.03,"sma_20":17.75,"sma_60":18.28,"sma_120":17.63},{"date":"2024-12-02","open":15.17,"high":15.32,"low":14.96,"close":15.0,"volume":17452,"rsi_14":18.71,"sma_20":17.72,"sma_60":18.27,"sma_120":17.64},{"date":"2024-12-03","open":14.96,"high":15.1,"low":14.86,"close":14.96,"volume":15911,"rsi_14":23.77,"sma_20":17.67,"sma_60":18.25,"sma_120":17.64},{"date":"2024-12-04","open":15.01,"high":15.14,"low":14.89,"close":15.08,"volume":24273,"rsi_14":33.33,"sma_20":17.61,"sma_60":18.23,"sma_120":17.65},{"date":"2024-12-05","open":15.15,"high":15.23,"low":14.95,"close":15.23,"volume":7625,"rsi_14":40.28,"sma_20":17.58,"sma_60":18.21,"sma_120":17.66},{"date":"2024-12-06","open":15.33,"high":15.33,"low":15.0,"close":15.17,"volume":12392,"rsi_14":44.62,"sma_20":17.55,"sma_60":18.19,"sma_120":17.67},{"date":"2024-12-09","open":15.23,"high":15.23,"low":14.87,"close":14.98,"volume":18337,"rsi_14":37.75,"sma_20":17.47,"sma_60":18.17,"sma_120":17.67},{"date":"2024-12-10","open":15.0,"high":15.04,"low":14.86,"close":14.93,"volume":12448,"rsi_14":36.54,"sma_20":17.42,"sma_60":18.14,"sma_120":17.68},{"date":"2024-12-11","open":14.95,"high":15.06,"low":14.86,"close":14.86,"volume":22461,"rsi_14":37.01,"sma_20":17.38,"sma_60":18.11,"sma_120":17.68},{"date":"2024-12-12","open":14.9,"high":14.93,"low":14.64,"close":14.64,"volume":23580,"rsi_14":23.75,"sma_20":17.34,"sma_60":18.08,"sma_120":17.68},{"date":"2024-12-13","open":14.56,"high":14.68,"low":14.38,"close":14.54,"volume":21117,"rsi_14":22.35,"sma_20":17.28,"sma_60":18.04,"sma_120":17.68},{"date":"2024-12-16","open":14.59,"high":14.72,"low":14.59,"close":14.71,"volume":30025,"rsi_14":29.41,"sma_20":17.25,"sma_60":18.0,"sma_120":17.68},{"date":"2024-12-17","open":14.71,"high":14.71,"low":14.48,"close":14.59,"volume":40620,"rsi_14":30.73,"sma_20":17.21,"sma_60":17.96,"sma_120":17.68},{"date":"2024-12-18","open":14.59,"high":14.73,"low":14.48,"close":14.54,"volume":41376,"rsi_14":28.18,"sma_20":17.16,"sma_60":17.92,"sma_120":17.69},{"date":"2024-12-19","open":14.48,"high":14.61,"low":14.41,"close":14.51,"volume":23953,"rsi_14":30.18,"sma_20":17.12,"sma_60":17.87,"sma_120":17.69},{"date":"2024-12-20","open":14.48,"high":14.7,"low":14.48,"close":14.63,"volume":14206,"rsi_14":37.71,"sma_20":17.08,"sma_60":17.84,"sma_120":17.69},{"date":"2024-12-23","open":14.61,"high":14.64,"low":14.48,"close":14.51,"volume":35502,"rsi_14":35.88,"sma_20":17.03,"sma_60":17.81,"sma_120":17.69},{"date":"2024-12-24","open":14.58,"high":14.74,"low":14.07,"close":14.36,"volume":34415,"rsi_14":27.66,"sma_20":16.97,"sma_60":17.77,"sma_120":17.68},{"date":"2024-12-26","open":14.25,"high":14.43,"low":14.25,"close":14.38,"volume":18636,"rsi_14":21.22,"sma_20":16.93,"sma_60":17.73,"sma_120":17.68},{"date":"2024-12-27","open":14.39,"high":14.43,"low":14.26,"close":14.27,"volume":32582,"rsi_14":20.49,"sma_20":16.87,"sma_60":17.69,"sma_120":17.67},{"date":"2024-12-30","open":14.27,"high":14.28,"low":14.15,"close":14.27,"volume":32904,"rsi_14":23.3,"sma_20":16.83,"sma_60":17.64,"sma_120":17.67},{"date":"2024-12-31","open":14.28,"high":14.56,"low":14.2,"close":14.56,"volume":52449,"rsi_14":38.43,"sma_20":16.8,"sma_60":17.61,"sma_120":17.67},{"date":"2025-01-02","open":14.55,"high":14.73,"low":14.45,"close":14.68,"volume":13118,"rsi_14":44.37,"sma_20":16.78,"sma_60":17.57,"sma_120":17.67},{"date":"2025-01-03","open":14.74,"high":14.96,"low":14.74,"close":14.89,"volume":7845,"rsi_14":57.55,"sma_20":16.77,"sma_60":17.54,"sma_120":17.67},{"date":"2025-01-06","open":14.98,"high":15.06,"low":14.86,"close":14.97,"volume":19191,"rsi_14":63.62,"sma_20":16.76,"sma_60":17.52,"sma_120":17.67},{"date":"2025-01-07","open":15.0,"high":15.0,"low":14.68,"close":14.73,"volume":15603,"rsi_14":50.52,"sma_20":16.73,"sma_60":17.48,"sma_120":17.67},{"date":"2025-01-08","open":14.78,"high":14.82,"low":14.42,"close":14.55,"volume":10913,"rsi_14":48.74,"sma_20":16.71,"sma_60":17.45,"sma_120":17.66},{"date":"2025-01-10","open":14.32,"high":14.68,"low":14.22,"close":14.22,"volume":6782,"rsi_14":42.16,"sma_20":16.67,"sma_60":17.41,"sma_120":17.66},{"date":"2025-01-13","open":14.16,"high":14.48,"low":14.14,"close":14.16,"volume":11421,"rsi_14":41.44,"sma_20":16.63,"sma_60":17.37,"sma_120":17.65},{"date":"2025-01-14","open":14.24,"high":14.53,"low":14.24,"close":14.49,"volume":18613,"rsi_14":46.94,"sma_20":16.62,"sma_60":17.33,"sma_120":17.65},{"date":"2025-01-15","open":14.76,"high":14.88,"low":14.64,"close":14.88,"volume":11772,"rsi_14":52.14,"sma_20":16.62,"sma_60":17.31,"sma_120":17.65},{"date":"2025-01-16","open":14.81,"high":15.11,"low":14.65,"close":15.05,"volume":24162,"rsi_14":59.15,"sma_20":16.63,"sma_60":17.28,"sma_120":17.66},{"date":"2025-01-17","open":15.16,"high":15.16,"low":14.84,"close":14.86,"volume":3396,"rsi_14":54.3,"sma_20":16.63,"sma_60":17.26,"sma_120":17.65},{"date":"2025-01-21","open":15.0,"high":15.16,"low":14.99,"close":15.16,"volume":10733,"rsi_14":61.5,"sma_20":16.65,"sma_60":17.24,"sma_120":17.66},{"date":"2025-01-22","open":15.18,"high":15.18,"low":15.03,"close":15.14,"volume":10080,"rsi_14":61.3,"sma_20":16.67,"sma_60":17.23,"sma_120":17.66},{"date":"2025-01-23","open":15.11,"high":15.12,"low":14.99,"close":15.08,"volume":9865,"rsi_14":55.13,"sma_20":16.68,"sma_60":17.21,"sma_120":17.66},{"date":"2025-01-24","open":15.08,"high":15.23,"low":15.08,"close":15.12,"volume":12232,"rsi_14":53.6,"sma_20":16.7,"sma_60":17.2,"sma_120":17.66},{"date":"2025-01-27","open":15.09,"high":15.31,"low":15.09,"close":15.18,"volume":9256,"rsi_14":50.4,"sma_20":16.73,"sma_60":17.18,"sma_120":17.66},{"date":"2025-01-28","open":15.26,"high":15.26,"low":15.06,"close":15.22,"volume":2828,"rsi_14":49.17,"sma_20":16.76,"sma_60":17.17,"sma_120":17.67},{"date":"2025-01-29","open":15.28,"high":15.28,"low":14.98,"close":15.1,"volume":3866,"rsi_14":52.43,"sma_20":16.79,"sma_60":17.15,"sma_120":17.67},{"date":"2025-01-30","open":15.1,"high":15.16,"low":14.99,"close":15.16,"volume":7663,"rsi_14":59.01,"sma_20":16.83,"sma_60":17.13,"sma_120":17.67},{"date":"2025-01-31","open":15.28,"high":15.28,"low":14.45,"close":14.51,"volume":175252,"rsi_14":50.61,"sma_20":16.81,"sma_60":17.11,"sma_120":17.67},{"date":"2025-02-03","open":14.55,"high":14.68,"low":14.43,"close":14.55,"volume":47978,"rsi_14":52.88,"sma_20":16.79,"sma_60":17.08,"sma_120":17.66},{"date":"2025-02-04","open":14.56,"high":14.66,"low":14.51,"close":14.6,"volume":10747,"rsi_14":45.73,"sma_20":16.75,"sma_60":17.05,"sma_120":17.66},{"date":"2025-02-05","open":14.68,"high":14.86,"low":14.68,"close":14.74,"volume":13466,"rsi_14":46.24,"sma_20":16.72,"sma_60":17.02,"sma_120":17.66},{"date":"2025-02-06","open":14.74,"high":14.9,"low":14.74,"close":14.82,"volume":9234,"rsi_14":43.46,"sma_20":16.71,"sma_60":17.0,"sma_120":17.65},{"date":"2025-02-07","open":14.75,"high":14.87,"low":14.72,"close":14.83,"volume":8727,"rsi_14":48.9,"sma_20":16.71,"sma_60":16.97,"sma_120":17.65},{"date":"2025-02-10","open":14.93,"high":14.93,"low":14.83,"close":14.83,"volume":1748,"rsi_14":37.58,"sma_20":16.73,"sma_60":16.94,"sma_120":17.64},{"date":"2025-02-11","open":14.87,"high":14.87,"low":14.66,"close":14.66,"volume":4332,"rsi_14":33.73,"sma_20":16.75,"sma_60":16.92,"sma_120":17.63},{"date":"2025-02-12","open":14.4,"high":14.65,"low":14.4,"close":14.59,"volume":4880,"rsi_14":33.33,"sma_20":16.74,"sma_60":16.9,"sma_120":17.62},{"date":"2025-02-13","open":14.68,"high":14.87,"low":14.68,"close":14.87,"volume":11893,"rsi_14":42.86,"sma_20":16.74,"sma_60":16.88,"sma_120":17.61},{"date":"2025-02-14","open":15.02,"high":15.02,"low":14.84,"close":14.91,"volume":4019,"rsi_14":41.97,"sma_20":16.73,"sma_60":16.87,"sma_120":17.6},{"date":"2025-02-18","open":14.98,"high":14.98,"low":14.74,"close":14.91,"volume":4205,"rsi_14":40.74,"sma_20":16.73,"sma_60":16.86,"sma_120":17.59},{"date":"2025-02-19","open":14.8,"high":14.92,"low":14.79,"close":14.86,"volume":7170,"rsi_14":42.54,"sma_20":16.71,"sma_60":16.84,"sma_120":17.58},{"date":"2025-02-20","open":14.79,"high":14.86,"low":14.74,"close":14.81,"volume":11692,"rsi_14":39.23,"sma_20":16.7,"sma_60":16.83,"sma_120":17.57},{"date":"2025-02-21","open":14.75,"high":14.83,"low":14.75,"close":14.78,"volume":6951,"rsi_14":63.39,"sma_20":16.68,"sma_60":16.81,"sma_120":17.55},{"date":"2025-02-24","open":14.84,"high":14.85,"low":14.72,"close":14.76,"volume":13449,"rsi_14":60.91,"sma_20":16.66,"sma_60":16.8,"sma_120":17.54},{"date":"2025-02-25","open":14.85,"high":14.92,"low":14.78,"close":14.84,"volume":23160,"rsi_14":61.61,"sma_20":16.64,"sma_60":16.78,"sma_120":17.54},{"date":"2025-02-26","open":14.92,"high":14.95,"low":14.74,"close":14.79,"volume":10082,"rsi_14":52.94,"sma_20":16.62,"sma_60":16.77,"sma_120":17.53},{"date":"2025-02-27","open":14.87,"high":14.95,"low":14.73,"close":14.95,"volume":18636,"rsi_14":56.76,"sma_20":16.61,"sma_60":16.76,"sma_120":17.52},{"date":"2025-02-28","open":15.0,"high":15.0,"low":14.85,"close":14.85,"volume":13008,"rsi_14":51.24,"sma_20":16.59,"sma_60":16.75,"sma_120":17.51},{"date":"2025-03-03","open":15.01,"high":15.06,"low":14.87,"close":15.05,"volume":9260,"rsi_14":58.74,"sma_20":16.62,"sma_60":16.74,"sma_120":17.51},{"date":"2025-03-04","open":15.09,"high":15.09,"low":14.75,"close":14.81,"volume":14155,"rsi_14":55.63,"sma_20":16.63,"sma_60":16.73,"sma_120":17.49},{"date":"2025-03-05","open":14.92,"high":14.92,"low":14.65,"close":14.78,"volume":9037,"rsi_14":57.53,"sma_20":16.64,"sma_60":16.72,"sma_120":17.48},{"date":"2025-03-06","open":14.81,"high":14.81,"low":14.65,"close":14.68,"volume":7820,"rsi_14":41.6,"sma_20":16.64,"sma_60":16.71,"sma_120":17.46},{"date":"2025-03-07","open":14.76,"high":14.76,"low":14.59,"close":14.69,"volume":3425,"rsi_14":40.16,"sma_20":16.63,"sma_60":16.69,"sma_120":17.44},{"date":"2025-03-10","open":14.69,"high":14.69,"low":14.58,"close":14.58,"volume":2720,"rsi_14":36.3,"sma_20":16.62,"sma_60":16.68,"sma_120":17.43},{"date":"2025-03-11","open":14.59,"high":14.69,"low":14.43,"close":14.55,"volume":11361,"rsi_14":36.84,"sma_20":16.6,"sma_60":16.67,"sma_120":17.41},{"date":"2025-03-12","open":14.5,"high":14.61,"low":14.39,"close":14.61,"volume":5954,"rsi_14":41.79,"sma_20":16.6,"sma_60":16.66,"sma_120":17.39},{"date":"2025-03-13","open":14.67,"high":14.78,"low":14.54,"close":14.78,"volume":6189,"rsi_14":50.0,"sma_20":16.61,"sma_60":16.66,"sma_120":17.37},{"date":"2025-03-14","open":14.53,"high":14.81,"low":14.53,"close":14.69,"volume":2941,"rsi_14":47.47,"sma_20":16.6,"sma_60":16.65,"sma_120":17.35},{"date":"2025-03-17","open":14.8,"high":14.89,"low":14.73,"close":14.84,"volume":7817,"rsi_14":50.0,"sma_20":16.6,"sma_60":16.65,"sma_120":17.32},{"date":"2025-03-18","open":14.77,"high":14.82,"low":14.77,"close":14.82,"volume":1113,"rsi_14":50.92,"sma_20":16.59,"sma_60":16.65,"sma_120":17.3},{"date":"2025-03-19","open":14.76,"high":14.96,"low":14.69,"close":14.8,"volume":9045,"rsi_14":44.22,"sma_20":16.59,"sma_60":16.65,"sma_120":17.28},{"date":"2025-03-20","open":14.8,"high":14.8,"low":14.64,"close":14.74,"volume":2651,"rsi_14":45.45,"sma_20":16.59,"sma_60":16.65,"sma_120":17.26},{"date":"2025-03-21","open":14.74,"high":14.79,"low":14.66,"close":14.75,"volume":5589,"rsi_14":36.07,"sma_20":16.58,"sma_60":16.65,"sma_120":17.24},{"date":"2025-03-24","open":14.85,"high":14.96,"low":14.78,"close":14.83,"volume":5724,"rsi_14":50.96,"sma_20":16.59,"sma_60":16.65,"sma_120":17.23},{"date":"2025-03-25","open":14.92,"high":14.92,"low":14.7,"close":14.79,"volume":3668,"rsi_14":50.48,"sma_20":16.59,"sma_60":16.65,"sma_120":17.21},{"date":"2025-03-26","open":14.81,"high":14.81,"low":14.54,"close":14.54,"volume":10624,"rsi_14":43.44,"sma_20":16.57,"sma_60":16.65,"sma_120":17.19},{"date":"2025-03-27","open":14.47,"high":14.5,"low":14.35,"close":14.5,"volume":8394,"rsi_14":41.27,"sma_20":16.55,"sma_60":16.65,"sma_120":17.17},{"date":"2025-03-28","open":14.46,"high":14.46,"low":14.39,"close":14.43,"volume":8066,"rsi_14":42.97,"sma_20":16.52,"sma_60":16.65,"sma_120":17.14},{"date":"2025-03-31","open":14.38,"high":14.4,"low":14.08,"close":14.08,"volume":46104,"rsi_14":33.12,"sma_20":16.47,"sma_60":16.63,"sma_120":17.12},{"date":"2025-04-01","open":14.16,"high":14.19,"low":13.98,"close":14.04,"volume":16981,"rsi_14":29.22,"sma_20":16.42,"sma_60":16.61,"sma_120":17.09},{"date":"2025-04-02","open":14.09,"high":14.33,"low":14.09,"close":14.12,"volume":11616,"rsi_14":24.31,"sma_20":16.39,"sma_60":16.6,"sma_120":17.07},{"date":"2025-04-03","open":13.98,"high":14.11,"low":13.81,"close":13.95,"volume":16613,"rsi_14":22.73,"sma_20":16.35,"sma_60":16.57,"sma_120":17.04},{"date":"2025-04-04","open":13.7,"high":13.7,"low":13.38,"close":13.54,"volume":48125,"rsi_14":10.33,"sma_20":16.28,"sma_60":16.54,"sma_120":17.01},{"date":"2025-04-07","open":13.18,"high":13.42,"low":13.05,"close":13.19,"volume":38366,"rsi_14":8.6,"sma_20":16.2,"sma_60":16.51,"sma_120":16.98},{"date":"2025-04-08","open":13.28,"high":13.35,"low":13.08,"close":13.16,"volume":27410,"rsi_14":8.56,"sma_20":16.12,"sma_60":16.49,"sma_120":16.95},{"date":"2025-04-09","open":12.93,"high":13.54,"low":12.91,"close":13.46,"volume":62283,"rsi_14":20.97,"sma_20":16.06,"sma_60":16.47,"sma_120":16.92},{"date":"2025-04-10","open":13.15,"high":13.66,"low":13.09,"close":13.17,"volume":34591,"rsi_14":18.28,"sma_20":15.97,"sma_60":16.44,"sma_120":16.89},{"date":"2025-04-11","open":12.95,"high":13.25,"low":12.91,"close":13.02,"volume":31840,"rsi_14":14.63,"sma_20":15.88,"sma_60":16.4,"sma_120":16.86},{"date":"2025-04-14","open":13.02,"high":13.36,"low":12.9,"close":13.28,"volume":27094,"rsi_14":22.76,"sma_20":15.79,"sma_60":16.37,"sma_120":16.83},{"date":"2025-04-15","open":13.42,"high":13.49,"low":13.3,"close":13.4,"volume":24082,"rsi_14":23.59,"sma_20":15.69,"sma_60":16.34,"sma_120":16.8},{"date":"2025-04-16","open":13.54,"high":13.59,"low":13.31,"close":13.46,"volume":26386,"rsi_14":25.74,"sma_20":15.6,"sma_60":16.3,"sma_120":16.77},{"date":"2025-04-17","open":13.6,"high":13.6,"low":13.25,"close":13.55,"volume":19785,"rsi_14":28.85,"sma_20":15.52,"sma_60":16.27,"sma_120":16.75},{"date":"2025-04-21","open":13.6,"high":13.65,"low":13.38,"close":13.46,"volume":9438,"rsi_14":31.88,"sma_20":15.43,"sma_60":16.23,"sma_120":16.72},{"date":"2025-04-22","open":13.62,"high":13.65,"low":13.51,"close":13.51,"volume":4969,"rsi_14":33.69,"sma_20":15.34,"sma_60":16.2,"sma_120":16.7},{"date":"2025-04-23","open":13.7,"high":13.83,"low":13.64,"close":13.66,"volume":17692,"rsi_14":35.44,"sma_20":15.26,"sma_60":16.16,"sma_120":16.67},{"date":"2025-04-24","open":13.8,"high":13.97,"low":13.6,"close":13.97,"volume":20429,"rsi_14":45.0,"sma_20":15.22,"sma_60":16.13,"sma_120":16.65},{"date":"2025-04-25","open":14.05,"high":14.05,"low":13.92,"close":13.92,"volume":10535,"rsi_14":52.14,"sma_20":15.17,"sma_60":16.11,"sma_120":16.63},{"date":"2025-04-28","open":14.08,"high":14.08,"low":13.64,"close":13.85,"volume":12439,"rsi_14":59.28,"sma_20":15.12,"sma_60":16.08,"sma_120":16.61},{"date":"2025-04-29","open":13.93,"high":13.93,"low":13.69,"close":13.82,"volume":13658,"rsi_14":59.28,"sma_20":15.09,"sma_60":16.06,"sma_120":16.58},{"date":"2025-04-30","open":13.68,"high":13.72,"low":13.55,"close":13.7,"volume":19770,"rsi_14":49.03,"sma_20":15.05,"sma_60":16.04,"sma_120":16.56},{"date":"2025-05-01","open":13.96,"high":13.98,"low":13.53,"close":13.65,"volume":20888,"rsi_14":56.41,"sma_20":15.01,"sma_60":16.01,"sma_120":16.53},{"date":"2025-05-02","open":13.76,"high":13.76,"low":13.61,"close":13.69,"volume":26121,"rsi_14":63.22,"sma_20":14.98,"sma_60":15.99,"sma_120":16.51},{"date":"2025-05-05","open":13.66,"high":13.8,"low":13.6,"close":13.77,"volume":37065,"rsi_14":58.2,"sma_20":14.98,"sma_60":15.96,"sma_120":16.48},{"date":"2025-05-06","open":13.77,"high":14.05,"low":13.77,"close":14.05,"volume":28679,"rsi_14":72.44,"sma_20":15.01,"sma_60":15.94,"sma_120":16.46},{"date":"2025-05-07","open":14.08,"high":14.11,"low":13.91,"close":14.1,"volume":6043,"rsi_14":72.01,"sma_20":15.05,"sma_60":15.93,"sma_120":16.43},{"date":"2025-05-08","open":14.02,"high":14.06,"low":13.83,"close":13.96,"volume":10840,"rsi_14":63.85,"sma_20":15.06,"sma_60":15.91,"sma_120":16.41},{"date":"2025-05-09","open":14.08,"high":14.08,"low":13.74,"close":13.85,"volume":5011,"rsi_14":62.7,"sma_20":15.08,"sma_60":15.89,"sma_120":16.39},{"date":"2025-05-12","open":13.95,"high":13.95,"low":13.77,"close":13.85,"volume":9630,"rsi_14":61.65,"sma_20":15.11,"sma_60":15.86,"sma_120":16.37},{"date":"2025-05-13","open":13.93,"high":14.0,"low":13.75,"close":13.77,"volume":35562,"rsi_14":53.91,"sma_20":15.13,"sma_60":15.84,"sma_120":16.35},{"date":"2025-05-14","open":13.85,"high":13.85,"low":13.55,"close":13.55,"volume":37928,"rsi_14":34.33,"sma_20":15.13,"sma_60":15.81,"sma_120":16.33},{"date":"2025-05-15","open":13.69,"high":13.74,"low":13.43,"close":13.52,"volume":84014,"rsi_14":34.61,"sma_20":15.14,"sma_60":15.78,"sma_120":16.31},{"date":"2025-05-16","open":13.54,"high":13.78,"low":13.54,"close":13.76,"volume":30294,"rsi_14":47.22,"sma_20":15.15,"sma_60":15.75,"sma_120":16.29},{"date":"2025-05-19","open":13.8,"high":13.85,"low":13.64,"close":13.82,"volume":17308,"rsi_14":50.0,"sma_20":15.17,"sma_60":15.73,"sma_120":16.27},{"date":"2025-05-20","open":13.89,"high":13.89,"low":13.72,"close":13.75,"volume":6248,"rsi_14":51.89,"sma_20":15.18,"sma_60":15.7,"sma_120":16.25},{"date":"2025-05-21","open":13.79,"high":13.8,"low":13.59,"close":13.59,"volume":9034,"rsi_14":47.96,"sma_20":15.18,"sma_60":15.68,"sma_120":16.23},{"date":"2025-05-22","open":13.48,"high":13.61,"low":13.48,"close":13.56,"volume":6456,"rsi_14":45.91,"sma_20":15.16,"sma_60":15.65,"sma_120":16.21},{"date":"2025-05-23","open":13.56,"high":13.66,"low":13.48,"close":13.63,"volume":11227,"rsi_14":45.27,"sma_20":15.14,"sma_60":15.62,"sma_120":16.19},{"date":"2025-05-27","open":13.65,"high":13.75,"low":13.64,"close":13.67,"volume":18212,"rsi_14":35.31,"sma_20":15.13,"sma_60":15.59,"sma_120":16.17},{"date":"2025-05-28","open":13.72,"high":13.72,"low":13.62,"close":13.64,"volume":11489,"rsi_14":32.28,"sma_20":15.12,"sma_60":15.56,"sma_120":16.15},{"date":"2025-05-29","open":13.72,"high":13.77,"low":13.64,"close":13.67,"volume":11717,"rsi_14":37.88,"sma_20":15.12,"sma_60":15.53,"sma_120":16.13},{"date":"2025-05-30","open":13.65,"high":13.74,"low":13.44,"close":13.45,"volume":83121,"rsi_14":34.96,"sma_20":15.11,"sma_60":15.5,"sma_120":16.11},{"date":"2025-06-02","open":13.48,"high":13.64,"low":13.45,"close":13.54,"volume":27872,"rsi_14":38.41,"sma_20":15.1,"sma_60":15.48,"sma_120":16.09},{"date":"2025-06-03","open":13.61,"high":13.68,"low":13.53,"close":13.58,"volume":18630,"rsi_14":42.86,"sma_20":15.09,"sma_60":15.45,"sma_120":16.07},{"date":"2025-06-04","open":13.62,"high":13.86,"low":13.62,"close":13.83,"volume":15908,"rsi_14":60.0,"sma_20":15.08,"sma_60":15.43,"sma_120":16.06},{"date":"2025-06-05","open":13.95,"high":13.95,"low":13.84,"close":13.84,"volume":10981,"rsi_14":61.91,"sma_20":15.06,"sma_60":15.41,"sma_120":16.04},{"date":"2025-06-06","open":13.88,"high":13.88,"low":13.79,"close":13.8,"volume":5196,"rsi_14":51.65,"sma_20":15.05,"sma_60":15.39,"sma_120":16.03},{"date":"2025-06-09","open":13.81,"high":13.82,"low":13.71,"close":13.75,"volume":13105,"rsi_14":47.16,"sma_20":15.05,"sma_60":15.37,"sma_120":16.01},{"date":"2025-06-10","open":13.82,"high":13.89,"low":13.82,"close":13.85,"volume":17519,"rsi_14":54.33,"sma_20":15.05,"sma_60":15.35,"sma_120":16.0},{"date":"2025-06-11","open":13.92,"high":13.92,"low":13.82,"close":13.86,"volume":10550,"rsi_14":63.64,"sma_20":15.05,"sma_60":15.32,"sma_120":15.99},{"date":"2025-06-12","open":13.94,"high":13.95,"low":13.79,"close":13.91,"volume":6833,"rsi_14":66.96,"sma_20":15.07,"sma_60":15.3,"sma_120":15.98},{"date":"2025-06-13","open":13.94,"high":13.94,"low":13.73,"close":13.93,"volume":17089,"rsi_14":65.36,"sma_20":15.09,"sma_60":15.28,"sma_120":15.96},{"date":"2025-06-16","open":13.95,"high":13.95,"low":13.84,"close":13.84,"volume":11762,"rsi_14":58.06,"sma_20":15.1,"sma_60":15.26,"sma_120":15.95},{"date":"2025-06-17","open":13.84,"high":13.91,"low":13.79,"close":13.86,"volume":16292,"rsi_14":61.23,"sma_20":15.1,"sma_60":15.23,"sma_120":15.94},{"date":"2025-06-18","open":13.92,"high":14.06,"low":13.9,"close":14.06,"volume":16925,"rsi_14":66.71,"sma_20":15.12,"sma_60":15.21,"sma_120":15.93},{"date":"2025-06-20","open":14.06,"high":14.08,"low":14.01,"close":14.08,"volume":5418,"rsi_14":82.35,"sma_20":15.14,"sma_60":15.2,"sma_120":15.92},{"date":"2025-06-23","open":14.08,"high":14.18,"low":13.96,"close":14.15,"volume":40015,"rsi_14":82.01,"sma_20":15.18,"sma_60":15.18,"sma_120":15.92},{"date":"2025-06-24","open":14.2,"high":14.5,"low":14.2,"close":14.49,"volume":91657,"rsi_14":86.29,"sma_20":15.22,"sma_60":15.18,"sma_120":15.91},{"date":"2025-06-25","open":14.49,"high":14.71,"low":14.48,"close":14.67,"volume":47911,"rsi_14":85.59,"sma_20":15.28,"sma_60":15.18,"sma_120":15.91},{"date":"2025-06-26","open":14.75,"high":14.9,"low":14.7,"close":14.85,"volume":31175,"rsi_14":87.34,"sma_20":15.35,"sma_60":15.18,"sma_120":15.91},{"date":"2025-06-27","open":14.85,"high":14.92,"low":14.76,"close":14.85,"volume":25783,"rsi_14":89.7,"sma_20":15.41,"sma_60":15.19,"sma_120":15.9},{"date":"2025-06-30","open":14.93,"high":14.97,"low":14.59,"close":14.7,"volume":63275,"rsi_14":83.41,"sma_20":15.48,"sma_60":15.2,"sma_120":15.9},{"date":"2025-07-01","open":14.75,"high":14.92,"low":14.7,"close":14.74,"volume":16252,"rsi_14":82.63,"sma_20":15.54,"sma_60":15.21,"sma_120":15.89},{"date":"2025-07-02","open":14.82,"high":14.83,"low":14.71,"close":14.83,"volume":12595,"rsi_14":83.62,"sma_20":15.61,"sma_60":15.23,"sma_120":15.89},{"date":"2025-07-03","open":14.86,"high":14.91,"low":14.75,"close":14.9,"volume":10148,"rsi_14":83.93,"sma_20":15.67,"sma_60":15.25,"sma_120":15.88},{"date":"2025-07-07","open":14.91,"high":14.91,"low":14.8,"close":14.86,"volume":30552,"rsi_14":81.69,"sma_20":15.73,"sma_60":15.28,"sma_120":15.88},{"date":"2025-07-08","open":14.91,"high":14.91,"low":14.78,"close":14.85,"volume":14082,"rsi_14":85.81,"sma_20":15.79,"sma_60":15.3,"sma_120":15.88},{"date":"2025-07-09","open":14.86,"high":14.95,"low":14.79,"close":14.83,"volume":22116,"rsi_14":84.44,"sma_20":15.85,"sma_60":15.33,"sma_120":15.88},{"date":"2025-07-10","open":14.86,"high":15.05,"low":14.83,"close":15.01,"volume":40466,"rsi_14":84.21,"sma_20":15.91,"sma_60":15.36,"sma_120":15.88},{"date":"2025-07-11","open":15.03,"high":15.03,"low":14.91,"close":14.93,"volume":5604,"rsi_14":79.25,"sma_20":15.97,"sma_60":15.38,"sma_120":15.88},{"date":"2025-07-14","open":14.97,"high":15.01,"low":14.67,"close":14.75,"volume":14945,"rsi_14":69.59,"sma_20":16.01,"sma_60":15.41,"sma_120":15.87},{"date":"2025-07-15","open":14.88,"high":14.96,"low":14.65,"close":14.71,"volume":20361,"rsi_14":48.32,"sma_20":16.04,"sma_60":15.42,"sma_120":15.86},{"date":"2025-07-16","open":14.82,"high":14.82,"low":14.64,"close":14.65,"volume":16481,"rsi_14":39.35,"sma_20":16.07,"sma_60":15.44,"sma_120":15.85},{"date":"2025-07-17","open":14.75,"high":14.85,"low":14.68,"close":14.72,"volume":10266,"rsi_14":34.72,"sma_20":16.1,"sma_60":15.46,"sma_120":15.84},{"date":"2025-07-18","open":14.9,"high":14.93,"low":14.77,"close":14.93,"volume":13150,"rsi_14":43.63,"sma_20":16.14,"sma_60":15.48,"sma_120":15.84},{"date":"2025-07-21","open":14.99,"high":15.0,"low":14.75,"close":14.75,"volume":13474,"rsi_14":42.67,"sma_20":16.16,"sma_60":15.49,"sma_120":15.83},{"date":"2025-07-22","open":14.74,"high":14.9,"low":14.74,"close":14.81,"volume":7043,"rsi_14":43.33,"sma_20":16.18,"sma_60":15.5,"sma_120":15.82},{"date":"2025-07-23","open":14.82,"high":14.99,"low":14.82,"close":14.85,"volume":23482,"rsi_14":41.64,"sma_20":16.18,"sma_60":15.52,"sma_120":15.81},{"date":"2025-07-24","open":14.89,"high":14.95,"low":14.86,"close":14.91,"volume":6135,"rsi_14":40.94,"sma_20":16.18,"sma_60":15.53,"sma_120":15.8},{"date":"2025-07-25","open":14.96,"high":15.08,"low":14.92,"close":14.99,"volume":22569,"rsi_14":45.02,"sma_20":16.17,"sma_60":15.55,"sma_120":15.8},{"date":"2025-07-28","open":15.05,"high":15.13,"low":14.92,"close":15.07,"volume":6836,"rsi_14":48.31,"sma_20":16.17,"sma_60":15.57,"sma_120":15.8},{"date":"2025-07-29","open":15.46,"high":15.55,"low":15.26,"close":15.53,"volume":5268,"rsi_14":53.13,"sma_20":16.18,"sma_60":15.59,"sma_120":15.8},{"date":"2025-07-30","open":15.55,"high":15.72,"low":15.55,"close":15.6,"volume":12456,"rsi_14":49.72,"sma_20":16.2,"sma_60":15.61,"sma_120":15.8},{"date":"2025-07-31","open":15.63,"high":15.71,"low":15.46,"close":15.68,"volume":48185,"rsi_14":54.76,"sma_20":16.21,"sma_60":15.64,"sma_120":15.8},{"date":"2025-08-01","open":15.64,"high":15.64,"low":15.42,"close":15.57,"volume":5980,"rsi_14":57.0,"sma_20":16.22,"sma_60":15.65,"sma_120":15.8},{"date":"2025-08-04","open":15.69,"high":15.73,"low":15.66,"close":15.71,"volume":7524,"rsi_14":74.42,"sma_20":16.23,"sma_60":15.67,"sma_120":15.8},{"date":"2025-08-05","open":15.76,"high":15.76,"low":15.7,"close":15.72,"volume":5628,"rsi_14":78.17,"sma_20":16.24,"sma_60":15.69,"sma_120":15.8},{"date":"2025-08-06","open":15.76,"high":15.77,"low":15.65,"close":15.68,"volume":3244,"rsi_14":74.73,"sma_20":16.26,"sma_60":15.72,"sma_120":15.8},{"date":"2025-08-07","open":15.78,"high":15.83,"low":15.63,"close":15.63,"volume":6087,"rsi_14":67.07,"sma_20":16.26,"sma_60":15.74,"sma_120":15.8},{"date":"2025-08-08","open":15.71,"high":15.71,"low":15.64,"close":15.69,"volume":4865,"rsi_14":80.91,"sma_20":16.27,"sma_60":15.76,"sma_120":15.8},{"date":"2025-08-11","open":15.7,"high":15.81,"low":15.61,"close":15.81,"volume":4699,"rsi_14":82.06,"sma_20":16.29,"sma_60":15.79,"sma_120":15.8},{"date":"2025-08-12","open":15.86,"high":15.97,"low":15.84,"close":15.97,"volume":15551,"rsi_14":83.73,"sma_20":16.34,"sma_60":15.83,"sma_120":15.8},{"date":"2025-08-13","open":15.94,"high":16.14,"low":15.94,"close":16.14,"volume":9055,"rsi_14":85.11,"sma_20":16.41,"sma_60":15.86,"sma_120":15.81},{"date":"2025-08-14","open":16.19,"high":16.19,"low":15.9,"close":15.9,"volume":16529,"rsi_14":70.26,"sma_20":16.45,"sma_60":15.89,"sma_120":15.81},{"date":"2025-08-15","open":16.02,"high":16.02,"low":15.8,"close":15.93,"volume":8743,"rsi_14":69.08,"sma_20":16.49,"sma_60":15.91,"sma_120":15.81},{"date":"2025-08-18","open":15.99,"high":16.01,"low":15.83,"close":15.84,"volume":15347,"rsi_14":61.38,"sma_20":16.53,"sma_60":15.95,"sma_120":15.81},{"date":"2025-08-19","open":15.84,"high":16.2,"low":15.84,"close":16.16,"volume":7116,"rsi_14":67.44,"sma_20":16.59,"sma_60":15.98,"sma_120":15.81},{"date":"2025-08-20","open":16.2,"high":16.2,"low":15.88,"close":15.97,"volume":12465,"rsi_14":58.47,"sma_20":16.63,"sma_60":16.01,"sma_120":15.82},{"date":"2025-08-21","open":16.08,"high":16.08,"low":15.94,"close":15.96,"volume":4257,"rsi_14":61.85,"sma_20":16.67,"sma_60":16.04,"sma_120":15.82},{"date":"2025-08-22","open":16.1,"high":16.22,"low":16.1,"close":16.18,"volume":5980,"rsi_14":63.74,"sma_20":16.72,"sma_60":16.08,"sma_120":15.82},{"date":"2025-08-25","open":16.18,"high":16.18,"low":16.1,"close":16.14,"volume":8474,"rsi_14":61.83,"sma_20":16.76,"sma_60":16.11,"sma_120":15.82},{"date":"2025-08-26","open":16.11,"high":16.14,"low":15.97,"close":16.05,"volume":18497,"rsi_14":60.21,"sma_20":16.79,"sma_60":16.15,"sma_120":15.83},{"date":"2025-08-27","open":16.09,"high":16.1,"low":15.93,"close":16.1,"volume":13699,"rsi_14":62.83,"sma_20":16.81,"sma_60":16.19,"sma_120":15.83},{"date":"2025-08-28","open":16.16,"high":16.16,"low":16.08,"close":16.09,"volume":3117,"rsi_14":61.29,"sma_20":16.83,"sma_60":16.22,"sma_120":15.83},{"date":"2025-08-29","open":16.11,"high":16.11,"low":15.65,"close":15.78,"volume":70454,"rsi_14":49.03,"sma_20":16.85,"sma_60":16.24,"sma_120":15.84},{"date":"2025-09-02","open":15.81,"high":15.97,"low":15.74,"close":15.91,"volume":13392,"rsi_14":48.28,"sma_20":16.86,"sma_60":16.27,"sma_120":15.84},{"date":"2025-09-03","open":15.93,"high":16.07,"low":15.93,"close":16.06,"volume":19411,"rsi_14":47.76,"sma_20":16.87,"sma_60":16.3,"sma_120":15.85},{"date":"2025-09-04","open":16.14,"high":16.18,"low":16.07,"close":16.18,"volume":7475,"rsi_14":57.98,"sma_20":16.9,"sma_60":16.33,"sma_120":15.85},{"date":"2025-09-05","open":16.21,"high":16.31,"low":16.18,"close":16.31,"volume":16119,"rsi_14":60.1,"sma_20":16.94,"sma_60":16.37,"sma_120":15.86},{"date":"2025-09-08","open":16.31,"high":16.5,"low":16.3,"close":16.45,"volume":5823,"rsi_14":65.69,"sma_20":16.98,"sma_60":16.4,"sma_120":15.86},{"date":"2025-09-09","open":16.46,"high":16.49,"low":16.24,"close":16.29,"volume":9339,"rsi_14":53.65,"sma_20":17.0,"sma_60":16.44,"sma_120":15.87},{"date":"2025-09-10","open":16.43,"high":16.43,"low":16.33,"close":16.37,"volume":6716,"rsi_14":62.01,"sma_20":17.02,"sma_60":16.47,"sma_120":15.87},{"date":"2025-09-11","open":16.5,"high":16.52,"low":16.37,"close":16.48,"volume":10809,"rsi_14":64.96,"sma_20":17.04,"sma_60":16.51,"sma_120":15.88},{"date":"2025-09-12","open":16.52,"high":16.52,"low":16.4,"close":16.44,"volume":5842,"rsi_14":58.24,"sma_20":17.07,"sma_60":16.54,"sma_120":15.89},{"date":"2025-09-15","open":16.49,"high":16.51,"low":16.33,"close":16.46,"volume":4575,"rsi_14":60.57,"sma_20":17.1,"sma_60":16.57,"sma_120":15.89},{"date":"2025-09-16","open":16.46,"high":16.46,"low":16.32,"close":16.35,"volume":23723,"rsi_14":59.83,"sma_20":17.12,"sma_60":16.6,"sma_120":15.9},{"date":"2025-09-17","open":16.44,"high":16.52,"low":16.33,"close":16.43,"volume":16782,"rsi_14":60.55,"sma_20":17.14,"sma_60":16.63,"sma_120":15.91},{"date":"2025-09-18","open":16.5,"high":16.5,"low":16.31,"close":16.41,"volume":9914,"rsi_14":60.19,"sma_20":17.16,"sma_60":16.66,"sma_120":15.92},{"date":"2025-09-19","open":16.31,"high":16.35,"low":16.26,"close":16.26,"volume":15338,"rsi_14":67.02,"sma_20":17.18,"sma_60":16.68,"sma_120":15.93},{"date":"2025-09-22","open":16.31,"high":16.36,"low":16.27,"close":16.27,"volume":3181,"rsi_14":63.89,"sma_20":17.18,"sma_60":16.69,"sma_120":15.94},{"date":"2025-09-23","open":16.18,"high":16.18,"low":15.97,"close":16.05,"volume":23659,"rsi_14":49.65,"sma_20":17.18,"sma_60":16.7,"sma_120":15.95},{"date":"2025-09-24","open":16.13,"high":16.13,"low":15.97,"close":15.97,"volume":5712,"rsi_14":42.08,"sma_20":17.17,"sma_60":16.71,"sma_120":15.96},{"date":"2025-09-25","open":16.09,"high":16.09,"low":15.76,"close":15.77,"volume":16038,"rsi_14":30.72,"sma_20":17.15,"sma_60":16.72,"sma_120":15.97},{"date":"2025-09-26","open":15.84,"high":15.84,"low":15.66,"close":15.74,"volume":17308,"rsi_14":22.39,"sma_20":17.14,"sma_60":16.73,"sma_120":15.98},{"date":"2025-09-29","open":15.74,"high":15.82,"low":15.57,"close":15.66,"volume":17191,"rsi_14":23.87,"sma_20":17.13,"sma_60":16.73,"sma_120":15.99},{"date":"2025-09-30","open":15.75,"high":15.75,"low":15.37,"close":15.45,"volume":28660,"rsi_14":15.6,"sma_20":17.11,"sma_60":16.73,"sma_120":16.0},{"date":"2025-10-01","open":15.5,"high":15.79,"low":15.5,"close":15.76,"volume":19719,"rsi_14":26.54,"sma_20":17.09,"sma_60":16.74,"sma_120":16.02},{"date":"2025-10-02","open":15.8,"high":15.83,"low":15.7,"close":15.79,"volume":7104,"rsi_14":28.57,"sma_20":17.07,"sma_60":16.74,"sma_120":16.03},{"date":"2025-10-03","open":15.88,"high":15.88,"low":15.61,"close":15.78,"volume":4692,"rsi_14":27.5,"sma_20":17.04,"sma_60":16.75,"sma_120":16.05},{"date":"2025-10-06","open":15.82,"high":15.88,"low":15.69,"close":15.85,"volume":8859,"rsi_14":33.12,"sma_20":17.01,"sma_60":16.75,"sma_120":16.07},{"date":"2025-10-07","open":15.92,"high":15.92,"low":15.71,"close":15.88,"volume":5088,"rsi_14":30.92,"sma_20":16.99,"sma_60":16.76,"sma_120":16.08},{"date":"2025-10-08","open":15.92,"high":15.92,"low":15.8,"close":15.8,"volume":12319,"rsi_14":29.75,"sma_20":16.96,"sma_60":16.77,"sma_120":16.1},{"date":"2025-10-09","open":15.87,"high":15.87,"low":15.58,"close":15.62,"volume":13797,"rsi_14":29.19,"sma_20":16.91,"sma_60":16.79,"sma_120":16.11},{"date":"2025-10-10","open":15.8,"high":15.81,"low":15.4,"close":15.4,"volume":19579,"rsi_14":25.0,"sma_20":16.86,"sma_60":16.79,"sma_120":16.13},{"date":"2025-10-13","open":15.55,"high":15.55,"low":15.46,"close":15.48,"volume":1980,"rsi_14":32.35,"sma_20":16.81,"sma_60":16.8,"sma_120":16.14},{"date":"2025-10-14","open":15.56,"high":15.62,"low":15.45,"close":15.62,"volume":5559,"rsi_14":39.55,"sma_20":16.77,"sma_60":16.81,"sma_120":16.15},{"date":"2025-10-15","open":15.81,"high":15.94,"low":15.81,"close":15.91,"volume":20839,"rsi_14":45.16,"sma_20":16.73,"sma_60":16.82,"sma_120":16.16},{"date":"2025-10-16","open":16.05,"high":16.05,"low":15.86,"close":15.88,"volume":8784,"rsi_14":45.16,"sma_20":16.68,"sma_60":16.83,"sma_120":16.17},{"date":"2025-10-17","open":15.92,"high":15.92,"low":15.66,"close":15.66,"volume":14420,"rsi_14":41.18,"sma_20":16.64,"sma_60":16.83,"sma_120":16.18},{"date":"2025-10-20","open":15.7,"high":15.96,"low":15.7,"close":15.93,"volume":11099,"rsi_14":55.56,"sma_20":16.6,"sma_60":16.83,"sma_120":16.19},{"date":"2025-10-21","open":16.02,"high":16.07,"low":15.9,"close":16.04,"volume":5450,"rsi_14":49.67,"sma_20":16.59,"sma_60":16.84,"sma_120":16.2},{"date":"2025-10-22","open":16.06,"high":16.06,"low":15.84,"close":16.02,"volume":17127,"rsi_14":48.05,"sma_20":16.57,"sma_60":16.84,"sma_120":16.22},{"date":"2025-10-23","open":16.06,"high":16.06,"low":15.93,"close":15.99,"volume":14773,"rsi_14":47.44,"sma_20":16.57,"sma_60":16.85,"sma_120":16.23},{"date":"2025-10-24","open":16.13,"high":16.13,"low":15.88,"close":16.05,"volume":12672,"rsi_14":46.72,"sma_20":16.57,"sma_60":16.85,"sma_120":16.24},{"date":"2025-10-27","open":16.16,"high":16.16,"low":15.97,"close":16.08,"volume":11119,"rsi_14":46.75,"sma_20":16.58,"sma_60":16.85,"sma_120":16.25},{"date":"2025-10-28","open":16.08,"high":16.08,"low":15.9,"close":16.03,"volume":8429,"rsi_14":47.68,"sma_20":16.59,"sma_60":16.85,"sma_120":16.26},{"date":"2025-10-29","open":16.03,"high":16.07,"low":15.9,"close":15.9,"volume":9857,"rsi_14":49.66,"sma_20":16.59,"sma_60":16.85,"sma_120":16.27},{"date":"2025-10-30","open":15.92,"high":15.95,"low":15.79,"close":15.85,"volume":8866,"rsi_14":56.69,"sma_20":16.57,"sma_60":16.85,"sma_120":16.28},{"date":"2025-10-31","open":15.8,"high":15.84,"low":15.57,"close":15.6,"volume":66967,"rsi_14":44.06,"sma_20":16.55,"sma_60":16.84,"sma_120":16.29},{"date":"2025-11-03","open":15.68,"high":15.68,"low":15.48,"close":15.53,"volume":19198,"rsi_14":35.29,"sma_20":16.52,"sma_60":16.83,"sma_120":16.3},{"date":"2025-11-04","open":15.5,"high":15.56,"low":15.42,"close":15.54,"volume":20857,"rsi_14":35.76,"sma_20":16.48,"sma_60":16.82,"sma_120":16.31},{"date":"2025-11-05","open":15.6,"high":15.68,"low":15.58,"close":15.59,"volume":9872,"rsi_14":38.85,"sma_20":16.46,"sma_60":16.81,"sma_120":16.32},{"date":"2025-11-06","open":15.75,"high":15.75,"low":15.43,"close":15.48,"volume":17483,"rsi_14":42.52,"sma_20":16.44,"sma_60":16.8,"sma_120":16.33},{"date":"2025-11-07","open":15.46,"high":15.87,"low":15.46,"close":15.75,"volume":16781,"rsi_14":42.74,"sma_20":16.44,"sma_60":16.79,"sma_120":16.34},{"date":"2025-11-10","open":15.79,"high":15.92,"low":15.69,"close":15.92,"volume":8332,"rsi_14":45.53,"sma_20":16.45,"sma_60":16.78,"sma_120":16.35},{"date":"2025-11-11","open":15.93,"high":16.06,"low":15.86,"close":16.06,"volume":9255,"rsi_14":51.37,"sma_20":16.45,"sma_60":16.78,"sma_120":16.36},{"date":"2025-11-12","open":16.16,"high":16.16,"low":15.82,"close":15.84,"volume":5545,"rsi_14":45.21,"sma_20":16.45,"sma_60":16.77,"sma_120":16.38},{"date":"2025-11-13","open":16.08,"high":16.08,"low":15.84,"close":15.85,"volume":12485,"rsi_14":43.51,"sma_20":16.45,"sma_60":16.76,"sma_120":16.39},{"date":"2025-11-14","open":15.87,"high":15.87,"low":15.62,"close":15.84,"volume":17402,"rsi_14":42.13,"sma_20":16.46,"sma_60":16.76,"sma_120":16.4},{"date":"2025-11-17","open":15.86,"high":15.86,"low":15.64,"close":15.67,"volume":13770,"rsi_14":39.18,"sma_20":16.44,"sma_60":16.74,"sma_120":16.41},{"date":"2025-11-18","open":15.69,"high":15.83,"low":15.66,"close":15.66,"volume":3945,"rsi_14":42.13,"sma_20":16.42,"sma_60":16.73,"sma_120":16.42},{"date":"2025-11-19","open":15.67,"high":15.67,"low":15.63,"close":15.66,"volume":4431,"rsi_14":43.64,"sma_20":16.41,"sma_60":16.72,"sma_120":16.43},{"date":"2025-11-20","open":15.78,"high":15.78,"low":15.41,"close":15.48,"volume":15197,"rsi_14":45.46,"sma_20":16.38,"sma_60":16.7,"sma_120":16.44},{"date":"2025-11-21","open":15.49,"high":15.62,"low":15.4,"close":15.58,"volume":9014,"rsi_14":51.67,"sma_20":16.35,"sma_60":16.69,"sma_120":16.45},{"date":"2025-11-24","open":15.62,"high":15.73,"low":15.46,"close":15.65,"volume":3684,"rsi_14":53.77,"sma_20":16.33,"sma_60":16.68,"sma_120":16.46},{"date":"2025-11-25","open":15.55,"high":15.69,"low":15.55,"close":15.65,"volume":13034,"rsi_14":52.35,"sma_20":16.31,"sma_60":16.67,"sma_120":16.47},{"date":"2025-11-26","open":15.73,"high":15.84,"low":15.68,"close":15.84,"volume":8981,"rsi_14":61.68,"sma_20":16.31,"sma_60":16.66,"sma_120":16.48},{"date":"2025-11-28","open":15.92,"high":15.92,"low":15.49,"close":15.52,"volume":24563,"rsi_14":42.74,"sma_20":16.29,"sma_60":16.65,"sma_120":16.49},{"date":"2025-12-01","open":15.52,"high":15.62,"low":15.5,"close":15.55,"volume":11651,"rsi_14":37.02,"sma_20":16.29,"sma_60":16.63,"sma_120":16.5},{"date":"2025-12-02","open":15.53,"high":15.65,"low":15.53,"close":15.65,"volume":5405,"rsi_14":35.74,"sma_20":16.3,"sma_60":16.61,"sma_120":16.51},{"date":"2025-12-03","open":15.74,"high":15.8,"low":15.64,"close":15.71,"volume":7790,"rsi_14":44.97,"sma_20":16.31,"sma_60":16.59,"sma_120":16.51},{"date":"2025-12-04","open":15.76,"high":15.76,"low":15.63,"close":15.63,"volume":6492,"rsi_14":42.0,"sma_20":16.31,"sma_60":16.57,"sma_120":16.52},{"date":"2025-12-05","open":15.57,"high":15.61,"low":15.57,"close":15.61,"volume":9141,"rsi_14":41.69,"sma_20":16.31,"sma_60":16.55,"sma_120":16.53},{"date":"2025-12-08","open":15.63,"high":15.66,"low":15.61,"close":15.66,"volume":2320,"rsi_14":49.58,"sma_20":16.31,"sma_60":16.54,"sma_120":16.54},{"date":"2025-12-09","open":15.73,"high":15.75,"low":15.62,"close":15.66,"volume":20226,"rsi_14":50.0,"sma_20":16.3,"sma_60":16.52,"sma_120":16.55},{"date":"2025-12-10","open":15.69,"high":15.71,"low":15.6,"close":15.69,"volume":6863,"rsi_14":51.37,"sma_20":16.28,"sma_60":16.5,"sma_120":16.55},{"date":"2025-12-11","open":15.6,"high":15.73,"low":15.53,"close":15.73,"volume":21592,"rsi_14":61.66,"sma_20":16.27,"sma_60":16.48,"sma_120":16.56},{"date":"2025-12-12","open":15.66,"high":15.72,"low":15.47,"close":15.56,"volume":19542,"rsi_14":49.17,"sma_20":16.26,"sma_60":16.46,"sma_120":16.56},{"date":"2025-12-15","open":15.51,"high":15.6,"low":15.51,"close":15.55,"volume":6071,"rsi_14":45.27,"sma_20":16.24,"sma_60":16.45,"sma_120":16.56},{"date":"2025-12-16","open":15.55,"high":15.66,"low":15.55,"close":15.6,"volume":8141,"rsi_14":47.85,"sma_20":16.24,"sma_60":16.43,"sma_120":16.56},{"date":"2025-12-17","open":15.68,"high":15.68,"low":15.47,"close":15.52,"volume":18819,"rsi_14":34.75,"sma_20":16.23,"sma_60":16.41,"sma_120":16.56},{"date":"2025-12-18","open":15.53,"high":15.72,"low":15.53,"close":15.56,"volume":21583,"rsi_14":52.5,"sma_20":16.23,"sma_60":16.4,"sma_120":16.56},{"date":"2025-12-19","open":15.48,"high":15.71,"low":15.48,"close":15.59,"volume":12399,"rsi_14":52.5,"sma_20":16.23,"sma_60":16.39,"sma_120":16.56},{"date":"2025-12-22","open":15.67,"high":15.79,"low":15.6,"close":15.73,"volume":30218,"rsi_14":54.76,"sma_20":16.24,"sma_60":16.39,"sma_120":16.56},{"date":"2025-12-23","open":15.65,"high":15.7,"low":15.54,"close":15.68,"volume":21199,"rsi_14":48.27,"sma_20":16.24,"sma_60":16.38,"sma_120":16.56},{"date":"2025-12-24","open":15.58,"high":15.65,"low":15.58,"close":15.65,"volume":4578,"rsi_14":51.28,"sma_20":16.24,"sma_60":16.38,"sma_120":16.56},{"date":"2025-12-26","open":15.65,"high":15.77,"low":15.54,"close":15.59,"volume":15433,"rsi_14":48.19,"sma_20":16.23,"sma_60":16.37,"sma_120":16.56},{"date":"2025-12-29","open":15.58,"high":15.76,"low":15.46,"close":15.49,"volume":20652,"rsi_14":39.77,"sma_20":16.23,"sma_60":16.36,"sma_120":16.55},{"date":"2025-12-30","open":15.46,"high":15.6,"low":15.46,"close":15.57,"volume":16401,"rsi_14":44.79,"sma_20":16.23,"sma_60":16.36,"sma_120":16.55},{"date":"2025-12-31","open":15.59,"high":15.69,"low":15.5,"close":15.6,"volume":42785,"rsi_14":45.36,"sma_20":16.23,"sma_60":16.35,"sma_120":16.55},{"date":"2026-01-02","open":15.6,"high":15.69,"low":15.57,"close":15.66,"volume":18076,"rsi_14":46.46,"sma_20":16.22,"sma_60":16.34,"sma_120":16.55},{"date":"2026-01-05","open":15.66,"high":15.72,"low":15.58,"close":15.58,"volume":12688,"rsi_14":51.11,"sma_20":16.22,"sma_60":16.33,"sma_120":16.55},{"date":"2026-01-06","open":15.62,"high":15.63,"low":15.56,"close":15.6,"volume":8136,"rsi_14":52.75,"sma_20":16.22,"sma_60":16.32,"sma_120":16.55},{"date":"2026-01-07","open":15.69,"high":15.69,"low":15.52,"close":15.56,"volume":7057,"rsi_14":47.19,"sma_20":16.21,"sma_60":16.32,"sma_120":16.56},{"date":"2026-01-08","open":15.64,"high":15.64,"low":15.53,"close":15.54,"volume":7044,"rsi_14":51.22,"sma_20":16.21,"sma_60":16.32,"sma_120":16.56},{"date":"2026-01-09","open":15.61,"high":15.61,"low":15.53,"close":15.6,"volume":11936,"rsi_14":52.38,"sma_20":16.2,"sma_60":16.31,"sma_120":16.56},{"date":"2026-01-12","open":15.6,"high":15.61,"low":15.55,"close":15.59,"volume":4790,"rsi_14":50.0,"sma_20":16.19,"sma_60":16.31,"sma_120":16.56},{"date":"2026-01-13","open":15.67,"high":15.68,"low":15.63,"close":15.66,"volume":5179,"rsi_14":45.33,"sma_20":16.2,"sma_60":16.3,"sma_120":16.56},{"date":"2026-01-14","open":15.67,"high":15.72,"low":15.61,"close":15.67,"volume":18404,"rsi_14":49.21,"sma_20":16.21,"sma_60":16.3,"sma_120":16.56},{"date":"2026-01-15","open":15.75,"high":15.77,"low":15.61,"close":15.75,"volume":30315,"rsi_14":38.89,"sma_20":16.2,"sma_60":16.29,"sma_120":16.56},{"date":"2026-01-16","open":15.73,"high":15.79,"low":15.73,"close":15.73,"volume":3965,"rsi_14":41.18,"sma_20":16.19,"sma_60":16.28,"sma_120":16.56},{"date":"2026-01-20","open":15.73,"high":15.73,"low":15.64,"close":15.64,"volume":23022,"rsi_14":41.42,"sma_20":16.18,"sma_60":16.27,"sma_120":16.56},{"date":"2026-01-21","open":15.76,"high":15.76,"low":15.61,"close":15.69,"volume":12066,"rsi_14":38.89,"sma_20":16.17,"sma_60":16.26,"sma_120":16.55},{"date":"2026-01-22","open":15.72,"high":15.72,"low":15.61,"close":15.63,"volume":8881,"rsi_14":33.13,"sma_20":16.15,"sma_60":16.25,"sma_120":16.55},{"date":"2026-01-23","open":15.69,"high":15.69,"low":15.6,"close":15.61,"volume":13500,"rsi_14":27.22,"sma_20":16.13,"sma_60":16.24,"sma_120":16.54},{"date":"2026-01-26","open":15.69,"high":15.69,"low":15.5,"close":15.64,"volume":26600,"rsi_14":33.56,"sma_20":16.12,"sma_60":16.22,"sma_120":16.54},{"date":"2026-01-27","open":15.69,"high":15.71,"low":15.6,"close":15.71,"volume":4300,"rsi_14":38.61,"sma_20":16.11,"sma_60":16.22,"sma_120":16.53},{"date":"2026-01-28","open":15.72,"high":15.78,"low":15.71,"close":15.74,"volume":5500,"rsi_14":42.95,"sma_20":16.11,"sma_60":16.21,"sma_120":16.53},{"date":"2026-01-29","open":15.79,"high":15.79,"low":15.69,"close":15.71,"volume":9000,"rsi_14":42.41,"sma_20":16.1,"sma_60":16.21,"sma_120":16.52},{"date":"2026-01-30","open":15.74,"high":15.85,"low":15.69,"close":15.79,"volume":17600,"rsi_14":43.83,"sma_20":16.09,"sma_60":16.21,"sma_120":16.52},{"date":"2026-02-02","open":15.89,"high":15.89,"low":15.8,"close":15.83,"volume":6800,"rsi_14":47.02,"sma_20":16.09,"sma_60":16.21,"sma_120":16.51},{"date":"2026-02-03","open":15.89,"high":15.89,"low":15.75,"close":15.75,"volume":4900,"rsi_14":37.5,"sma_20":16.08,"sma_60":16.2,"sma_120":16.51},{"date":"2026-02-04","open":15.84,"high":15.84,"low":15.65,"close":15.65,"volume":10100,"rsi_14":32.45,"sma_20":16.07,"sma_60":16.2,"sma_120":16.5},{"date":"2026-02-05","open":15.57,"high":15.65,"low":15.57,"close":15.64,"volume":7800,"rsi_14":42.07,"sma_20":16.06,"sma_60":16.19,"sma_120":16.49},{"date":"2026-02-06","open":15.77,"high":15.77,"low":15.56,"close":15.61,"volume":7100,"rsi_14":41.22,"sma_20":16.05,"sma_60":16.18,"sma_120":16.48},{"date":"2026-02-09","open":15.65,"high":15.68,"low":15.63,"close":15.67,"volume":4200,"rsi_14":51.77,"sma_20":16.04,"sma_60":16.17,"sma_120":16.48},{"date":"2026-02-10","open":15.74,"high":15.77,"low":15.73,"close":15.73,"volume":4653,"rsi_14":36.93,"sma_20":16.14,"sma_60":16.24,"sma_120":16.54},{"date":"2026-02-11","open":15.7,"high":15.79,"low":15.69,"close":15.69,"volume":3923,"rsi_14":39.16,"sma_20":16.13,"sma_60":16.23,"sma_120":16.54},{"date":"2026-02-12","open":15.81,"high":15.81,"low":15.62,"close":15.69,"volume":3011,"rsi_14":37.65,"sma_20":16.12,"sma_60":16.22,"sma_120":16.53},{"date":"2026-02-13","open":15.64,"high":15.8,"low":15.64,"close":15.79,"volume":3465,"rsi_14":46.4,"sma_20":16.12,"sma_60":16.21,"sma_120":16.53},{"date":"2026-02-17","open":15.79,"high":15.81,"low":15.76,"close":15.8,"volume":10790,"rsi_14":57.75,"sma_20":16.01,"sma_60":16.14,"sma_120":16.44},{"date":"2026-02-18","open":15.84,"high":15.93,"low":15.82,"close":15.82,"volume":17200,"rsi_14":55.88,"sma_20":16.02,"sma_60":16.14,"sma_120":16.43},{"date":"2026-02-19","open":15.76,"high":15.89,"low":15.76,"close":15.77,"volume":17400,"rsi_14":54.29,"sma_20":16.02,"sma_60":16.14,"sma_120":16.42},{"date":"2026-02-20","open":15.74,"high":15.92,"low":15.69,"close":15.73,"volume":19753,"rsi_14":45.45,"sma_20":16.03,"sma_60":16.14,"sma_120":16.41},{"date":"2026-02-23","open":15.78,"high":15.79,"low":15.69,"close":15.69,"volume":5400,"rsi_14":39.39,"sma_20":16.03,"sma_60":16.14,"sma_120":16.41},{"date":"2026-02-24","open":15.7,"high":15.74,"low":15.67,"close":15.67,"volume":38777,"rsi_14":38.66,"sma_20":16.09,"sma_60":16.21,"sma_120":16.52},{"date":"2026-02-25","open":15.7,"high":15.84,"low":15.7,"close":15.76,"volume":14938,"rsi_14":59.32,"sma_20":16.03,"sma_60":16.12,"sma_120":16.39},{"date":"2026-02-26","open":15.79,"high":15.84,"low":15.79,"close":15.79,"volume":4580,"rsi_14":39.9,"sma_20":16.08,"sma_60":16.2,"sma_120":16.5},{"date":"2026-02-27","open":15.74,"high":15.81,"low":15.51,"close":15.53,"volume":112669,"rsi_14":41.58,"sma_20":16.07,"sma_60":16.2,"sma_120":16.49},{"date":"2026-03-02","open":15.61,"high":15.65,"low":15.54,"close":15.59,"volume":31738,"rsi_14":45.12,"sma_20":16.02,"sma_60":16.11,"sma_120":16.36},{"date":"2026-03-03","open":15.63,"high":15.68,"low":15.59,"close":15.62,"volume":48378,"rsi_14":37.04,"sma_20":16.0,"sma_60":16.1,"sma_120":16.35},{"date":"2026-03-04","open":15.55,"high":15.7,"low":15.48,"close":15.69,"volume":22028,"rsi_14":52.89,"sma_20":16.03,"sma_60":16.16,"sma_120":16.47},{"date":"2026-03-05","open":15.72,"high":15.74,"low":15.67,"close":15.68,"volume":9710,"rsi_14":52.03,"sma_20":16.01,"sma_60":16.16,"sma_120":16.46},{"date":"2026-03-06","open":15.68,"high":15.68,"low":15.55,"close":15.6,"volume":12237,"rsi_14":44.54,"sma_20":15.99,"sma_60":16.15,"sma_120":16.45},{"date":"2026-03-09","open":15.68,"high":15.75,"low":15.58,"close":15.69,"volume":24802,"rsi_14":40.0,"sma_20":16.0,"sma_60":16.08,"sma_120":16.3},{"date":"2026-03-10","open":15.74,"high":15.74,"low":15.53,"close":15.55,"volume":14444,"rsi_14":37.5,"sma_20":15.99,"sma_60":16.08,"sma_120":16.29},{"date":"2026-03-11","open":15.56,"high":15.61,"low":15.53,"close":15.53,"volume":16296,"rsi_14":38.27,"sma_20":15.97,"sma_60":16.13,"sma_120":16.42},{"date":"2026-03-12","open":15.6,"high":15.6,"low":15.29,"close":15.29,"volume":16991,"rsi_14":32.56,"sma_20":15.96,"sma_60":16.06,"sma_120":16.26},{"date":"2026-03-13","open":15.29,"high":15.53,"low":15.29,"close":15.42,"volume":22168,"rsi_14":38.73,"sma_20":15.94,"sma_60":16.11,"sma_120":16.4},{"date":"2026-03-16","open":15.4,"high":15.43,"low":15.24,"close":15.36,"volume":22786,"rsi_14":39.01,"sma_20":15.92,"sma_60":16.1,"sma_120":16.39},{"date":"2026-03-17","open":15.26,"high":15.38,"low":15.26,"close":15.3,"volume":7652,"rsi_14":32.62,"sma_20":15.9,"sma_60":16.09,"sma_120":16.38},{"date":"2026-03-18","open":15.24,"high":15.43,"low":15.24,"close":15.31,"volume":4977,"rsi_14":33.86,"sma_20":15.88,"sma_60":16.08,"sma_120":16.37},{"date":"2026-03-19","open":15.23,"high":15.4,"low":15.23,"close":15.28,"volume":6927,"rsi_14":39.86,"sma_20":15.86,"sma_60":16.07,"sma_120":16.36},{"date":"2026-03-20","open":15.25,"high":15.4,"low":15.12,"close":15.14,"volume":11410,"rsi_14":31.51,"sma_20":15.82,"sma_60":16.05,"sma_120":16.34},{"date":"2026-03-23","open":15.15,"high":15.43,"low":15.15,"close":15.29,"volume":5682,"rsi_14":39.26,"sma_20":15.8,"sma_60":16.04,"sma_120":16.33},{"date":"2026-03-24","open":15.16,"high":15.27,"low":15.16,"close":15.18,"volume":3147,"rsi_14":28.15,"sma_20":15.78,"sma_60":16.03,"sma_120":16.31},{"date":"2026-03-25","open":15.33,"high":15.37,"low":15.29,"close":15.33,"volume":2045,"rsi_14":35.98,"sma_20":15.75,"sma_60":16.02,"sma_120":16.3},{"date":"2026-03-26","open":15.33,"high":15.33,"low":15.29,"close":15.29,"volume":3305,"rsi_14":37.05,"sma_20":15.73,"sma_60":16.01,"sma_120":16.28},{"date":"2026-03-27","open":15.25,"high":15.27,"low":15.14,"close":15.16,"volume":12830,"rsi_14":32.42,"sma_20":15.71,"sma_60":16.0,"sma_120":16.27},{"date":"2026-03-30","open":15.24,"high":15.31,"low":15.11,"close":15.11,"volume":2598,"rsi_14":37.54,"sma_20":15.69,"sma_60":15.98,"sma_120":16.25},{"date":"2026-03-31","open":15.11,"high":15.17,"low":14.66,"close":14.66,"volume":89697,"rsi_14":28.54,"sma_20":15.65,"sma_60":15.96,"sma_120":16.23},{"date":"2026-04-01","open":14.82,"high":15.03,"low":14.82,"close":14.91,"volume":28036,"rsi_14":40.88,"sma_20":15.6,"sma_60":15.94,"sma_120":16.21},{"date":"2026-04-02","open":14.86,"high":15.07,"low":14.86,"close":15.02,"volume":18130,"rsi_14":36.81,"sma_20":15.56,"sma_60":15.93,"sma_120":16.19},{"date":"2026-04-06","open":15.12,"high":15.18,"low":15.09,"close":15.14,"volume":10011,"rsi_14":43.8,"sma_20":15.54,"sma_60":15.91,"sma_120":16.18},{"date":"2026-04-07","open":15.1,"high":15.28,"low":15.06,"close":15.26,"volume":17711,"rsi_14":45.92,"sma_20":15.52,"sma_60":15.9,"sma_120":16.17},{"date":"2026-04-08","open":15.35,"high":15.44,"low":15.27,"close":15.28,"volume":3546,"rsi_14":48.94,"sma_20":15.51,"sma_60":15.89,"sma_120":16.15},{"date":"2026-04-09","open":15.31,"high":15.45,"low":15.28,"close":15.33,"volume":3163,"rsi_14":53.36,"sma_20":15.5,"sma_60":15.88,"sma_120":16.14},{"date":"2026-04-10","open":15.39,"high":15.48,"low":15.28,"close":15.48,"volume":28367,"rsi_14":56.52,"sma_20":15.5,"sma_60":15.88,"sma_120":16.14},{"date":"2026-04-13","open":15.5,"high":15.53,"low":15.39,"close":15.47,"volume":4012,"rsi_14":55.0,"sma_20":15.51,"sma_60":15.87,"sma_120":16.13},{"date":"2026-04-14","open":15.47,"high":15.65,"low":15.46,"close":15.64,"volume":9621,"rsi_14":62.37,"sma_20":15.52,"sma_60":15.86,"sma_120":16.12},{"date":"2026-04-15","open":15.54,"high":15.71,"low":15.54,"close":15.69,"volume":5401,"rsi_14":51.79,"sma_20":15.53,"sma_60":15.85,"sma_120":16.12},{"date":"2026-04-16","open":15.68,"high":15.68,"low":15.62,"close":15.62,"volume":2596,"rsi_14":50.75,"sma_20":15.53,"sma_60":15.84,"sma_120":16.11},{"date":"2026-04-17","open":15.57,"high":15.73,"low":15.57,"close":15.73,"volume":1820,"rsi_14":57.14,"sma_20":15.54,"sma_60":15.84,"sma_120":16.1},{"date":"2026-04-20","open":15.61,"high":15.72,"low":15.61,"close":15.61,"volume":10912,"rsi_14":55.17,"sma_20":15.55,"sma_60":15.83,"sma_120":16.09},{"date":"2026-04-21","open":15.6,"high":15.6,"low":15.32,"close":15.35,"volume":19219,"rsi_14":60.54,"sma_20":15.53,"sma_60":15.81,"sma_120":16.08},{"date":"2026-04-22","open":15.35,"high":15.61,"low":15.35,"close":15.53,"volume":14203,"rsi_14":59.43,"sma_20":15.54,"sma_60":15.8,"sma_120":16.07},{"date":"2026-04-23","open":15.61,"high":15.78,"low":15.55,"close":15.7,"volume":15769,"rsi_14":58.48,"sma_20":15.54,"sma_60":15.79,"sma_120":16.06},{"date":"2026-04-24","open":15.65,"high":15.79,"low":15.65,"close":15.68,"volume":15620,"rsi_14":58.48,"sma_20":15.55,"sma_60":15.78,"sma_120":16.05},{"date":"2026-04-27","open":15.81,"high":15.81,"low":15.5,"close":15.6,"volume":27910,"rsi_14":51.52,"sma_20":15.55,"sma_60":15.78,"sma_120":16.05},{"date":"2026-04-28","open":15.48,"high":15.7,"low":15.48,"close":15.52,"volume":8562,"rsi_14":48.26,"sma_20":15.56,"sma_60":15.76,"sma_120":16.04},{"date":"2026-04-29","open":15.52,"high":15.7,"low":15.4,"close":15.48,"volume":17622,"rsi_14":45.35,"sma_20":15.59,"sma_60":15.75,"sma_120":16.03},{"date":"2026-04-30","open":15.41,"high":15.48,"low":15.41,"close":15.45,"volume":7880,"rsi_14":39.38,"sma_20":15.6,"sma_60":15.74,"sma_120":16.02},{"date":"2026-05-01","open":15.57,"high":15.69,"low":15.55,"close":15.69,"volume":14513,"rsi_14":45.4,"sma_20":15.61,"sma_60":15.73,"sma_120":16.02},{"date":"2026-05-04","open":15.58,"high":15.69,"low":15.54,"close":15.55,"volume":15453,"rsi_14":39.11,"sma_20":15.62,"sma_60":15.72,"sma_120":16.01},{"date":"2026-05-05","open":15.69,"high":15.69,"low":15.46,"close":15.55,"volume":9412,"rsi_14":45.81,"sma_20":15.62,"sma_60":15.71,"sma_120":16.0},{"date":"2026-05-06","open":15.47,"high":15.65,"low":15.47,"close":15.61,"volume":1405,"rsi_14":49.51,"sma_20":15.62,"sma_60":15.7,"sma_120":15.99},{"date":"2026-05-07","open":15.52,"high":15.59,"low":15.48,"close":15.59,"volume":6762,"rsi_14":44.83,"sma_20":15.62,"sma_60":15.7,"sma_120":15.98},{"date":"2026-05-08","open":15.55,"high":15.67,"low":15.55,"close":15.66,"volume":5704,"rsi_14":51.45,"sma_20":15.62,"sma_60":15.69,"sma_120":15.98},{"date":"2026-05-11","open":15.66,"high":15.75,"low":15.66,"close":15.75,"volume":6763,"rsi_14":67.2,"sma_20":15.62,"sma_60":15.69,"sma_120":15.97},{"date":"2026-05-12","open":15.7,"high":15.78,"low":15.65,"close":15.74,"volume":13401,"rsi_14":60.58,"sma_20":15.61,"sma_60":15.68,"sma_120":15.96},{"date":"2026-05-13","open":15.68,"high":15.69,"low":15.6,"close":15.62,"volume":14715,"rsi_14":46.46,"sma_20":15.6,"sma_60":15.68,"sma_120":15.95},{"date":"2026-05-14","open":15.58,"high":15.6,"low":15.57,"close":15.6,"volume":6144,"rsi_14":44.66,"sma_20":15.6,"sma_60":15.67,"sma_120":15.94},{"date":"2026-05-15","open":15.55,"high":15.55,"low":15.5,"close":15.5,"volume":8583,"rsi_14":44.23,"sma_20":15.59,"sma_60":15.66,"sma_120":15.94},{"date":"2026-05-18","open":15.43,"high":15.5,"low":15.41,"close":15.42,"volume":11974,"rsi_14":45.1,"sma_20":15.58,"sma_60":15.65,"sma_120":15.93},{"date":"2026-05-19","open":15.41,"high":15.5,"low":15.4,"close":15.47,"volume":12181,"rsi_14":50.94,"sma_20":15.59,"sma_60":15.64,"sma_120":15.92},{"date":"2026-05-20","open":15.42,"high":15.52,"low":15.37,"close":15.38,"volume":11248,"rsi_14":45.54,"sma_20":15.58,"sma_60":15.63,"sma_120":15.92},{"date":"2026-05-21","open":15.35,"high":15.61,"low":15.25,"close":15.42,"volume":10341,"rsi_14":33.91,"sma_20":15.56,"sma_60":15.62,"sma_120":15.91},{"date":"2026-05-22","open":15.42,"high":15.65,"low":15.42,"close":15.62,"volume":1062,"rsi_14":46.95,"sma_20":15.56,"sma_60":15.61,"sma_120":15.91},{"date":"2026-05-26","open":15.65,"high":15.65,"low":15.51,"close":15.62,"volume":6193,"rsi_14":49.03,"sma_20":15.56,"sma_60":15.61,"sma_120":15.9},{"date":"2026-05-27","open":15.54,"high":15.6,"low":15.51,"close":15.52,"volume":4242,"rsi_14":45.88,"sma_20":15.56,"sma_60":15.6,"sma_120":15.89},{"date":"2026-05-28","open":15.51,"high":15.6,"low":15.5,"close":15.56,"volume":12583,"rsi_14":50.0,"sma_20":15.57,"sma_60":15.6,"sma_120":15.88},{"date":"2026-05-29","open":15.47,"high":15.64,"low":15.47,"close":15.54,"volume":14380,"rsi_14":49.01,"sma_20":15.58,"sma_60":15.59,"sma_120":15.88},{"date":"2026-06-01","open":15.58,"high":15.63,"low":15.58,"close":15.63,"volume":1855,"rsi_14":43.68,"sma_20":15.57,"sma_60":15.58,"sma_120":15.87},{"date":"2026-06-02","open":15.62,"high":15.62,"low":15.37,"close":15.5,"volume":26094,"rsi_14":38.79,"sma_20":15.57,"sma_60":15.58,"sma_120":15.86},{"date":"2026-06-03","open":15.5,"high":15.5,"low":15.42,"close":15.45,"volume":7970,"rsi_14":41.09,"sma_20":15.56,"sma_60":15.57,"sma_120":15.85},{"date":"2026-06-04","open":15.44,"high":15.55,"low":15.44,"close":15.51,"volume":5369,"rsi_14":46.19,"sma_20":15.56,"sma_60":15.56,"sma_120":15.85},{"date":"2026-06-05","open":15.49,"high":15.66,"low":15.45,"close":15.5,"volume":10409,"rsi_14":50.53,"sma_20":15.55,"sma_60":15.56,"sma_120":15.84},{"date":"2026-06-08","open":15.45,"high":15.55,"low":15.45,"close":15.53,"volume":4124,"rsi_14":55.93,"sma_20":15.54,"sma_60":15.56,"sma_120":15.84},{"date":"2026-06-09","open":15.48,"high":15.62,"low":15.48,"close":15.56,"volume":4146,"rsi_14":52.35,"sma_20":15.53,"sma_60":15.55,"sma_120":15.83},{"date":"2026-06-10","open":15.45,"high":15.48,"low":15.45,"close":15.46,"volume":2121,"rsi_14":56.14,"sma_20":15.52,"sma_60":15.55,"sma_120":15.83},{"date":"2026-06-11","open":15.45,"high":15.62,"low":15.45,"close":15.48,"volume":17594,"rsi_14":55.0,"sma_20":15.51,"sma_60":15.55,"sma_120":15.82},{"date":"2026-06-12","open":15.46,"high":15.5,"low":15.46,"close":15.48,"volume":1993,"rsi_14":39.55,"sma_20":15.51,"sma_60":15.55,"sma_120":15.81},{"date":"2026-06-15","open":15.5,"high":15.55,"low":15.48,"close":15.51,"volume":8625,"rsi_14":42.14,"sma_20":15.51,"sma_60":15.54,"sma_120":15.81},{"date":"2026-06-16","open":15.49,"high":15.54,"low":15.49,"close":15.54,"volume":5710,"rsi_14":51.59,"sma_20":15.51,"sma_60":15.55,"sma_120":15.8},{"date":"2026-06-17","open":15.51,"high":15.62,"low":15.51,"close":15.55,"volume":13201,"rsi_14":50.81,"sma_20":15.52,"sma_60":15.55,"sma_120":15.8},{"date":"2026-06-18","open":15.6,"high":15.6,"low":15.52,"close":15.52,"volume":3543,"rsi_14":48.36,"sma_20":15.52,"sma_60":15.55,"sma_120":15.79},{"date":"2026-06-22","open":15.51,"high":15.67,"low":15.45,"close":15.45,"volume":18587,"rsi_14":34.75,"sma_20":15.53,"sma_60":15.54,"sma_120":15.78},{"date":"2026-06-23","open":15.45,"high":15.5,"low":15.41,"close":15.41,"volume":11783,"rsi_14":41.0,"sma_20":15.52,"sma_60":15.54,"sma_120":15.77},{"date":"2026-06-24","open":15.44,"high":15.53,"low":15.3,"close":15.3,"volume":17922,"rsi_14":35.34,"sma_20":15.5,"sma_60":15.54,"sma_120":15.77},{"date":"2026-06-25","open":15.34,"high":15.34,"low":15.25,"close":15.25,"volume":29280,"rsi_14":27.52,"sma_20":15.49,"sma_60":15.54,"sma_120":15.76},{"date":"2026-06-26","open":15.25,"high":15.39,"low":15.25,"close":15.3,"volume":12705,"rsi_14":38.46,"sma_20":15.48,"sma_60":15.54,"sma_120":15.75},{"date":"2026-06-29","open":15.25,"high":15.46,"low":15.25,"close":15.27,"volume":26917,"rsi_14":28.93,"sma_20":15.46,"sma_60":15.54,"sma_120":15.74},{"date":"2026-06-30","open":15.27,"high":15.44,"low":15.1,"close":15.11,"volume":175887,"rsi_14":20.29,"sma_20":15.44,"sma_60":15.54,"sma_120":15.73},{"date":"2026-07-01","open":15.16,"high":15.3,"low":15.13,"close":15.13,"volume":24515,"rsi_14":24.62,"sma_20":15.42,"sma_60":15.53,"sma_120":15.72},{"date":"2026-07-02","open":15.15,"high":15.29,"low":15.15,"close":15.29,"volume":27441,"rsi_14":30.0,"sma_20":15.4,"sma_60":15.53,"sma_120":15.72},{"date":"2026-07-06","open":15.37,"high":15.53,"low":15.3,"close":15.53,"volume":14824,"rsi_14":49.48,"sma_20":15.41,"sma_60":15.53,"sma_120":15.71},{"date":"2026-07-07","open":15.47,"high":15.54,"low":15.41,"close":15.5,"volume":21596,"rsi_14":53.33,"sma_20":15.41,"sma_60":15.53,"sma_120":15.71},{"date":"2026-07-08","open":15.4,"high":15.53,"low":15.4,"close":15.53,"volume":10524,"rsi_14":46.35,"sma_20":15.41,"sma_60":15.52,"sma_120":15.7},{"date":"2026-07-09","open":15.49,"high":15.81,"low":15.47,"close":15.78,"volume":67290,"rsi_14":59.03,"sma_20":15.42,"sma_60":15.52,"sma_120":15.7},{"date":"2026-07-10","open":15.7,"high":15.79,"low":15.7,"close":15.7,"volume":9221,"rsi_14":56.8,"sma_20":15.43,"sma_60":15.52,"sma_120":15.69},{"date":"2026-07-13","open":15.79,"high":15.79,"low":15.72,"close":15.74,"volume":9158,"rsi_14":61.65,"sma_20":15.45,"sma_60":15.52,"sma_120":15.69},{"date":"2026-07-14","open":15.85,"high":15.88,"low":15.73,"close":15.8,"volume":18676,"rsi_14":64.58,"sma_20":15.46,"sma_60":15.52,"sma_120":15.68},{"date":"2026-07-15","open":15.58,"high":15.62,"low":15.54,"close":15.59,"volume":25679,"rsi_14":60.69,"sma_20":15.47,"sma_60":15.52,"sma_120":15.68},{"date":"2026-07-16","open":15.55,"high":15.72,"low":15.55,"close":15.64,"volume":4273,"rsi_14":65.24,"sma_20":15.47,"sma_60":15.52,"sma_120":15.68},{"date":"2026-07-17","open":15.59,"high":15.89,"low":15.59,"close":15.86,"volume":113186,"rsi_14":67.49,"sma_20":15.48,"sma_60":15.53,"sma_120":15.67},{"date":"2026-07-20","open":15.9,"high":15.97,"low":15.8,"close":15.91,"volume":75939,"rsi_14":70.21,"sma_20":15.51,"sma_60":15.54,"sma_120":15.67},{"date":"2026-07-21","open":15.84,"high":15.98,"low":15.84,"close":15.92,"volume":43429,"rsi_14":78.25,"sma_20":15.53,"sma_60":15.54,"sma_120":15.67},{"date":"2026-07-22","open":15.94,"high":15.95,"low":15.87,"close":15.9,"volume":25384,"rsi_14":76.86,"sma_20":15.55,"sma_60":15.54,"sma_120":15.66},{"date":"2026-07-23","open":15.88,"high":15.95,"low":15.88,"close":15.9,"volume":84185,"rsi_14":73.95,"sma_20":15.58,"sma_60":15.55,"sma_120":15.66},{"date":"2026-07-24","open":15.95,"high":15.95,"low":15.89,"close":15.91,"volume":10799,"rsi_14":68.15,"sma_20":15.62,"sma_60":15.55,"sma_120":15.66},{"date":"2026-07-27","open":15.99,"high":15.99,"low":15.91,"close":15.94,"volume":17408,"rsi_14":70.3,"sma_20":15.65,"sma_60":15.56,"sma_120":15.66},{"date":"2026-07-28","open":16.05,"high":16.13,"low":16.0,"close":16.11,"volume":76131,"rsi_14":74.36,"sma_20":15.69,"sma_60":15.57,"sma_120":15.66},{"date":"2026-07-29","open":16.14,"high":16.14,"low":16.0,"close":16.05,"volume":76646,"rsi_14":64.95,"sma_20":15.74,"sma_60":15.58,"sma_120":15.66},{"date":"2026-07-30","open":16.09,"high":16.09,"low":16.0,"close":16.04,"volume":33255,"rsi_14":67.74,"sma_20":15.78,"sma_60":15.59,"sma_120":15.65},{"date":"2026-07-31","open":16.15,"high":16.23,"low":16.03,"close":16.1,"volume":65716,"rsi_14":67.23,"sma_20":15.82,"sma_60":15.6,"sma_120":15.65},{"date":"2026-08-03","open":16.1,"high":16.35,"low":15.9,"close":15.97,"volume":93085,"rsi_14":56.19,"sma_20":15.84,"sma_60":15.6,"sma_120":15.66},{"date":"2026-08-04","open":16.09,"high":16.09,"low":15.87,"close":16.05,"volume":9960,"rsi_14":75.28,"sma_20":15.87,"sma_60":15.61,"sma_120":15.66},{"date":"2026-08-05","open":16.09,"high":16.27,"low":16.08,"close":16.15,"volume":13680,"rsi_14":78.0,"sma_20":15.91,"sma_60":15.62,"sma_120":15.66},{"date":"2026-08-06","open":16.15,"high":16.17,"low":16.07,"close":16.07,"volume":24137,"rsi_14":62.58,"sma_20":15.92,"sma_60":15.62,"sma_120":15.66},{"date":"2026-08-07","open":16.11,"high":16.13,"low":16.02,"close":16.11,"volume":17693,"rsi_14":61.39,"sma_20":15.94,"sma_60":15.63,"sma_120":15.66},{"date":"2026-08-10","open":16.07,"high":16.14,"low":16.03,"close":16.12,"volume":15797,"rsi_14":62.35,"sma_20":15.96,"sma_60":15.64,"sma_120":15.66},{"date":"2026-08-11","open":16.06,"high":16.13,"low":16.05,"close":16.11,"volume":10807,"rsi_14":63.52,"sma_20":15.97,"sma_60":15.65,"sma_120":15.66},{"date":"2026-08-12","open":16.1,"high":16.13,"low":16.08,"close":16.11,"volume":12920,"rsi_14":62.73,"sma_20":16.0,"sma_60":15.66,"sma_120":15.66},{"date":"2026-08-13","open":16.09,"high":16.14,"low":16.09,"close":16.14,"volume":9495,"rsi_14":63.86,"sma_20":16.02,"sma_60":15.67,"sma_120":15.66},{"date":"2026-08-14","open":16.14,"high":16.18,"low":16.12,"close":16.17,"volume":17573,"rsi_14":63.41,"sma_20":16.04,"sma_60":15.68,"sma_120":15.66},{"date":"2026-08-17","open":16.2,"high":16.23,"low":16.16,"close":16.16,"volume":17986,"rsi_14":53.73,"sma_20":16.05,"sma_60":15.69,"sma_120":15.66},{"date":"2026-08-18","open":16.12,"high":16.15,"low":16.05,"close":16.12,"volume":15112,"rsi_14":55.39,"sma_20":16.06,"sma_60":15.71,"sma_120":15.66},{"date":"2026-08-19","open":16.12,"high":16.19,"low":16.05,"close":16.16,"volume":8886,"rsi_14":58.52,"sma_20":16.07,"sma_60":15.71,"sma_120":15.66},{"date":"2026-08-20","open":16.13,"high":16.27,"low":16.13,"close":16.21,"volume":11373},{"date":"2026-08-21","open":16.18,"high":16.21,"low":16.11,"close":16.19,"volume":18617,"rsi_14":69.65,"sma_20":16.1,"sma_60":15.74,"sma_120":15.67},{"date":"2026-08-24","open":16.21,"high":16.21,"low":16.11,"close":16.21,"volume":8589,"rsi_14":66.01,"sma_20":16.12,"sma_60":15.75,"sma_120":15.67},{"date":"2026-08-25","open":16.29,"high":16.29,"low":16.14,"close":16.17,"volume":12662,"rsi_14":52.27,"sma_20":16.12,"sma_60":15.76,"sma_120":15.67},{"date":"2026-08-26","open":16.09,"high":16.18,"low":16.04,"close":16.05,"volume":11224},{"date":"2026-08-27","open":16.05,"high":16.21,"low":15.95,"close":16.0,"volume":15791,"rsi_14":38.55,"sma_20":16.12,"sma_60":15.77,"sma_120":15.67},{"date":"2026-08-28","open":16.09,"high":16.3,"low":16.0,"close":16.25,"volume":19448,"rsi_14":59.03,"sma_20":16.13,"sma_60":15.79,"sma_120":15.68},{"date":"2026-08-31","open":16.2,"high":16.26,"low":16.17,"close":16.26,"volume":12160},{"date":"2026-09-01","open":16.16,"high":16.18,"low":15.88,"close":15.9,"volume":20728,"rsi_14":40.46,"sma_20":16.13,"sma_60":15.8,"sma_120":15.68},{"date":"2026-09-02","open":15.92,"high":16.24,"low":15.85,"close":15.87,"volume":29299},{"date":"2026-09-03","open":15.87,"high":15.96,"low":15.85,"close":15.88,"volume":16917,"rsi_14":36.19,"sma_20":16.11,"sma_60":15.82,"sma_120":15.68},{"date":"2026-09-04","open":15.94,"high":15.97,"low":15.86,"close":15.96,"volume":24635,"rsi_14":41.07,"sma_20":16.1,"sma_60":15.82,"sma_120":15.69},{"date":"2026-09-08","open":15.96,"high":16.02,"low":15.7,"close":15.71,"volume":34877,"rsi_14":34.59,"sma_20":16.08,"sma_60":15.83,"sma_120":15.69},{"date":"2026-09-09","open":15.69,"high":15.8,"low":15.63,"close":15.7,"volume":18255,"rsi_14":32.57,"sma_20":16.06,"sma_60":15.83,"sma_120":15.69},{"date":"2026-09-10","open":15.62,"high":15.7,"low":15.59,"close":15.67,"volume":21187,"rsi_14":28.91,"sma_20":16.04,"sma_60":15.83,"sma_120":15.69},{"date":"2026-09-11","open":15.69,"high":15.77,"low":15.59,"close":15.75,"volume":18164,"rsi_14":32.06,"sma_20":16.02,"sma_60":15.84,"sma_120":15.69},{"date":"2026-09-14","open":15.83,"high":15.86,"low":15.6,"close":15.76,"volume":17948,"rsi_14":34.07,"sma_20":16.0,"sma_60":15.84,"sma_120":15.69},{"date":"2026-09-15","open":15.67,"high":15.85,"low":15.66,"close":15.77,"volume":7072,"rsi_14":34.62,"sma_20":15.98,"sma_60":15.85,"sma_120":15.7},{"date":"2026-09-16","open":15.77,"high":15.9,"low":15.77,"close":15.84,"volume":15279,"rsi_14":41.37,"sma_20":15.96,"sma_60":15.85,"sma_120":15.7},{"date":"2026-09-17","open":15.85,"high":16.04,"low":15.85,"close":15.99,"volume":6384,"rsi_14":49.63,"sma_20":15.96,"sma_60":15.86,"sma_120":15.7},{"date":"2026-09-18","open":15.86,"high":16.02,"low":15.76,"close":16.02,"volume":6489,"rsi_14":36.84,"sma_20":15.94,"sma_60":15.87,"sma_120":15.71},{"date":"2026-09-21","open":15.98,"high":16.09,"low":15.89,"close":15.95,"volume":22621,"rsi_14":36.97,"sma_20":15.94,"sma_60":15.89,"sma_120":15.71},{"date":"2026-09-22","open":15.96,"high":16.01,"low":15.88,"close":15.99,"volume":9430,"rsi_14":55.17,"sma_20":15.92,"sma_60":15.9,"sma_120":15.72},{"date":"2026-09-23","open":15.99,"high":16.03,"low":15.79,"close":15.96,"volume":27425,"rsi_14":55.49,"sma_20":15.91,"sma_60":15.91,"sma_120":15.73},{"date":"2026-09-24","open":15.87,"high":16.25,"low":15.87,"close":16.01,"volume":33623,"rsi_14":57.22,"sma_20":15.91,"sma_60":15.92,"sma_120":15.73},{"date":"2026-09-25","open":16.11,"high":16.24,"low":16.03,"close":16.19,"volume":28710,"rsi_14":57.69,"sma_20":15.92,"sma_60":15.94,"sma_120":15.74},{"date":"2026-09-28","open":16.13,"high":16.29,"low":15.93,"close":16.11,"volume":34505,"rsi_14":74.1,"sma_20":15.91,"sma_60":15.95,"sma_120":15.74},{"date":"2026-09-29","open":16.1,"high":16.24,"low":15.97,"close":16.12,"volume":41757,"rsi_14":75.3,"sma_20":15.91,"sma_60":15.96,"sma_120":15.75},{"date":"2026-09-30","open":16.12,"high":16.23,"low":15.91,"close":15.92,"volume":238893},{"date":"2026-10-01","open":15.85,"high":15.97,"low":15.68,"close":15.87,"volume":16783,"rsi_14":56.19,"sma_20":15.91,"sma_60":15.98,"sma_120":15.75},{"date":"2026-10-02","open":15.9,"high":15.95,"low":15.75,"close":15.79,"volume":7988,"rsi_14":51.69,"sma_20":15.9,"sma_60":15.98,"sma_120":15.75},{"date":"2026-10-05","open":15.72,"high":15.73,"low":15.51,"close":15.59,"volume":44907,"rsi_14":42.68,"sma_20":15.89,"sma_60":15.98,"sma_120":15.75},{"date":"2026-10-06","open":15.6,"high":15.75,"low":15.51,"close":15.71,"volume":11119},{"date":"2026-10-07","open":15.58,"high":15.65,"low":15.34,"close":15.53,"volume":13783,"rsi_14":30.8,"sma_20":15.87,"sma_60":15.97,"sma_120":15.75},{"date":"2026-10-08","open":15.5,"high":15.64,"low":15.3,"close":15.49,"volume":29762,"rsi_14":28.62,"sma_20":15.86,"sma_60":15.97,"sma_120":15.74},{"date":"2026-10-09","open":15.07,"high":15.3,"low":15.06,"close":15.12,"volume":6812,"rsi_14":29.92,"sma_20":15.85,"sma_60":15.96,"sma_120":15.74},{"date":"2026-10-12","open":15.12,"high":15.12,"low":15.0,"close":15.0,"volume":26598,"rsi_14":25.91,"sma_20":15.83,"sma_60":15.96,"sma_120":15.74},{"date":"2026-10-13","open":14.95,"high":15.12,"low":14.95,"close":15.08,"volume":10275,"rsi_14":33.11,"sma_20":15.81,"sma_60":15.95,"sma_120":15.74},{"date":"2026-10-14","open":14.95,"high":15.22,"low":14.9,"close":15.17,"volume":12217,"rsi_14":32.45,"sma_20":15.79,"sma_60":15.94,"sma_120":15.74},{"date":"2026-10-15","open":15.38,"high":15.54,"low":15.08,"close":15.12,"volume":45693,"rsi_14":18.56,"sma_20":15.75,"sma_60":15.93,"sma_120":15.73},{"date":"2026-10-16","open":15.08,"high":15.12,"low":14.95,"close":14.95,"volume":23390,"rsi_14":17.51,"sma_20":15.69,"sma_60":15.91,"sma_120":15.73},{"date":"2026-10-19","open":14.95,"high":14.97,"low":14.83,"close":14.85,"volume":12827,"rsi_14":15.79,"sma_20":15.64,"sma_60":15.89,"sma_120":15.72},{"date":"2026-10-20","open":14.9,"high":15.07,"low":14.9,"close":14.93,"volume":8581,"rsi_14":22.16,"sma_20":15.59,"sma_60":15.88,"sma_120":15.72},{"date":"2026-10-21","open":14.95,"high":15.01,"low":14.94,"close":14.94,"volume":7003,"rsi_14":22.8,"sma_20":15.54,"sma_60":15.86,"sma_120":15.71},{"date":"2026-10-22","open":14.94,"high":14.97,"low":14.8,"close":14.95,"volume":32387,"rsi_14":23.56,"sma_20":15.48,"sma_60":15.84,"sma_120":15.71},{"date":"2026-10-23","open":14.87,"high":15.17,"low":14.85,"close":14.9,"volume":8334,"rsi_14":26.31,"sma_20":15.42,"sma_60":15.82,"sma_120":15.7}],"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":"Brookfield BRP Holdings (Canada","phase":"above-fold","symbol_resolved":true}