{"status":"ok","report":{"price_analysis":{"current":15.56,"change_1d":-0.9,"change_7d":0.1,"change_30d":-4.2,"high_30d":16.48,"low_30d":15.58,"position_in_range":-2.0,"support":15.67,"resistance":16.39},"summary":"BIP Bermuda Holdings I Limited (BIPI)은 None 섹터 US 시장 종목입니다. 현재가 $15.70, 전일 대비 -0.4%, 30일 -4.2%. 기술적 시그널: 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,"dividend_yield":3.8209,"eps_basis":null},"technical":{"analysis":"RSI(14) 43.6로 중립 구간입니다. MACD(-0.12)가 시그널선(-0.12)을 하회합니다(데드크로스). 현재가가 SMA20(16)과 SMA60(16) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 16~16 (현재 위치 9%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 44","rsi_14":43.60390743109659,"macd":-0.12163421434201283,"macd_signal":-0.11921513173761164,"sma_20":15.895445,"sma_60":16.298555,"bb_upper":16.132777041452478,"bb_lower":15.658112958547523,"atr_14":0.27775714285714315},"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":37,"summary":"RSI 44","metrics":[{"name":"RSI (14)","value":43.6,"unit":"","percentile":44,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-4.2,"unit":"%","percentile":38,"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 44"},"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":["추가 분석 필요"],"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":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":null,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":null,"pbr_5y_low":null,"pbr_5y_avg":null,"pbr_percentile":null,"per_5y_median":null,"pbr_5y_median":null,"history":[],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":null,"industry":"Unknown"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":3.8209,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.82,"summary":"배당수익률 3.82%","metrics":[{"name":"배당수익률","value":3.82,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"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":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:47:55.188804+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":15.56,"change_pct":-0.95,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-01-26","close":23.4977},{"date":"2022-01-27","close":23.1269},{"date":"2022-01-28","close":23.0528},{"date":"2022-01-31","close":22.7747},{"date":"2022-02-01","close":22.543},{"date":"2022-02-02","close":22.3112},{"date":"2022-02-03","close":21.8756},{"date":"2022-02-04","close":21.1248},{"date":"2022-02-07","close":20.7911},{"date":"2022-02-08","close":20.5871},{"date":"2022-02-09","close":20.995},{"date":"2022-02-10","close":20.7818},{"date":"2022-02-11","close":20.9023},{"date":"2022-02-14","close":20.1886},{"date":"2022-02-15","close":21.0135},{"date":"2022-02-16","close":21.1804},{"date":"2022-02-17","close":21.134},{"date":"2022-02-18","close":21.4307},{"date":"2022-02-22","close":21.4863},{"date":"2022-02-23","close":21.375},{"date":"2022-02-24","close":21.477},{"date":"2022-02-25","close":21.5048},{"date":"2022-02-28","close":21.8385},{"date":"2022-03-01","close":21.9219},{"date":"2022-03-02","close":21.5512},{"date":"2022-03-03","close":21.5512},{"date":"2022-03-04","close":21.5512},{"date":"2022-03-07","close":21.5233},{"date":"2022-03-08","close":21.6253},{"date":"2022-03-09","close":21.7551},{"date":"2022-03-10","close":21.6624},{"date":"2022-03-11","close":21.4307},{"date":"2022-03-14","close":21.1155},{"date":"2022-03-15","close":20.652},{"date":"2022-03-16","close":20.7911},{"date":"2022-03-17","close":20.8281},{"date":"2022-03-18","close":20.9116},{"date":"2022-03-21","close":20.8791},{"date":"2022-03-22","close":20.8189},{"date":"2022-03-23","close":20.4481},{"date":"2022-03-24","close":20.6706},{"date":"2022-03-25","close":20.513},{"date":"2022-03-28","close":20.5538},{"date":"2022-03-29","close":21.0877},{"date":"2022-03-30","close":20.8003},{"date":"2022-03-31","close":20.9672},{"date":"2022-04-01","close":20.8374},{"date":"2022-04-04","close":20.4388},{"date":"2022-04-05","close":19.8363},{"date":"2022-04-06","close":19.4656},{"date":"2022-04-07","close":19.7483},{"date":"2022-04-08","close":19.3451},{"date":"2022-04-11","close":19.0763},{"date":"2022-04-12","close":19.0484},{"date":"2022-04-13","close":19.4192},{"date":"2022-04-14","close":19.0392},{"date":"2022-04-18","close":18.9743},{"date":"2022-04-19","close":19.2218},{"date":"2022-04-20","close":18.9836},{"date":"2022-04-21","close":18.4645},{"date":"2022-04-22","close":18.5201},{"date":"2022-04-25","close":18.4978},{"date":"2022-04-26","close":18.4552},{"date":"2022-04-27","close":18.3718},{"date":"2022-04-28","close":18.5572},{"date":"2022-04-29","close":18.7147},{"date":"2022-05-02","close":18.2216},{"date":"2022-05-03","close":17.8712},{"date":"2022-05-04","close":18.0288},{"date":"2022-05-05","close":17.4356},{"date":"2022-05-06","close":17.4819},{"date":"2022-05-09","close":16.9258},{"date":"2022-05-10","close":17.2409},{"date":"2022-05-11","close":16.9721},{"date":"2022-05-12","close":16.935},{"date":"2022-05-13","close":17.2595},{"date":"2022-05-16","close":18.3162},{"date":"2022-05-17","close":17.9639},{"date":"2022-05-18","close":17.5561},{"date":"2022-05-19","close":17.76},{"date":"2022-05-20","close":17.4541},{"date":"2022-05-23","close":17.38},{"date":"2022-05-24","close":17.6673},{"date":"2022-05-25","close":18.3811},{"date":"2022-05-26","close":18.7704},{"date":"2022-05-27","close":19.929},{"date":"2022-05-31","close":20.1051},{"date":"2022-06-01","close":20.411},{"date":"2022-06-02","close":19.9939},{"date":"2022-06-03","close":19.4841},{"date":"2022-06-06","close":19.0392},{"date":"2022-06-07","close":19.9754},{"date":"2022-06-08","close":19.6695},{"date":"2022-06-09","close":19.8549},{"date":"2022-06-10","close":19.5212},{"date":"2022-06-13","close":18.4089},{"date":"2022-06-14","close":17.9547},{"date":"2022-06-15","close":18.6313},{"date":"2022-06-16","close":17.8342},{"date":"2022-06-17","close":17.621},{"date":"2022-06-21","close":18.1122},{"date":"2022-06-22","close":18.0752},{"date":"2022-06-23","close":18.3421},{"date":"2022-06-24","close":19.3729},{"date":"2022-06-27","close":18.9743},{"date":"2022-06-28","close":19.0392},{"date":"2022-06-29","close":18.7704},{"date":"2022-06-30","close":19.7993},{"date":"2022-07-01","close":19.8271},{"date":"2022-07-05","close":19.6417},{"date":"2022-07-06","close":19.447},{"date":"2022-07-07","close":19.5768},{"date":"2022-07-08","close":19.6788},{"date":"2022-07-11","close":19.549},{"date":"2022-07-12","close":19.3543},{"date":"2022-07-13","close":19.3451},{"date":"2022-07-14","close":19.2802},{"date":"2022-07-15","close":19.6046},{"date":"2022-07-18","close":19.6509},{"date":"2022-07-19","close":19.5583},{"date":"2022-07-20","close":19.6602},{"date":"2022-07-21","close":19.5212},{"date":"2022-07-22","close":19.4656},{"date":"2022-07-25","close":19.7714},{"date":"2022-07-26","close":19.5583},{"date":"2022-07-27","close":19.3451},{"date":"2022-07-28","close":19.308},{"date":"2022-07-29","close":19.5212},{"date":"2022-08-01","close":19.9012},{"date":"2022-08-02","close":20.1422},{"date":"2022-08-03","close":20.5501},{"date":"2022-08-04","close":20.7169},{"date":"2022-08-05","close":20.5779},{"date":"2022-08-08","close":20.3832},{"date":"2022-08-09","close":20.1886},{"date":"2022-08-10","close":20.4296},{"date":"2022-08-11","close":20.3925},{"date":"2022-08-12","close":20.374},{"date":"2022-08-15","close":20.5593},{"date":"2022-08-16","close":19.7529},{"date":"2022-08-17","close":19.3173},{"date":"2022-08-18","close":19.3358},{"date":"2022-08-19","close":19.2894},{"date":"2022-08-22","close":18.7704},{"date":"2022-08-23","close":18.1864},{"date":"2022-08-24","close":18.2606},{"date":"2022-08-25","close":18.7147},{"date":"2022-08-26","close":18.8074},{"date":"2022-08-29","close":18.6684},{"date":"2022-08-30","close":18.6313},{"date":"2022-08-31","close":18.6777},{"date":"2022-09-01","close":17.9547},{"date":"2022-09-02","close":18.0381},{"date":"2022-09-06","close":18.1679},{"date":"2022-09-07","close":18.1679},{"date":"2022-09-08","close":18.1771},{"date":"2022-09-09","close":18.6777},{"date":"2022-09-12","close":19.0206},{"date":"2022-09-13","close":18.8723},{"date":"2022-09-14","close":18.5016},{"date":"2022-09-15","close":18.0288},{"date":"2022-09-16","close":18.1122},{"date":"2022-09-19","close":17.4078},{"date":"2022-09-20","close":17.7507},{"date":"2022-09-21","close":17.8342},{"date":"2022-09-22","close":17.6766},{"date":"2022-09-23","close":17.3429},{"date":"2022-09-26","close":16.9814},{"date":"2022-09-27","close":17.3429},{"date":"2022-09-28","close":17.7971},{"date":"2022-09-29","close":17.519},{"date":"2022-09-30","close":18.0474},{"date":"2022-10-03","close":18.1215},{"date":"2022-10-04","close":18.0103},{"date":"2022-10-05","close":18.2049},{"date":"2022-10-06","close":17.9639},{"date":"2022-10-07","close":17.38},{"date":"2022-10-10","close":17.0092},{"date":"2022-10-11","close":17.1297},{"date":"2022-10-12","close":17.1112},{"date":"2022-10-13","close":17.0694},{"date":"2022-10-14","close":16.9443},{"date":"2022-10-17","close":15.8505},{"date":"2022-10-18","close":16.8238},{"date":"2022-10-19","close":16.8331},{"date":"2022-10-20","close":15.9896},{"date":"2022-10-21","close":15.7486},{"date":"2022-10-24","close":16.0359},{"date":"2022-10-25","close":16.0359},{"date":"2022-10-26","close":16.1935},{"date":"2022-10-27","close":16.2676},{"date":"2022-10-28","close":16.3307},{"date":"2022-10-31","close":16.175},{"date":"2022-11-01","close":15.9896},{"date":"2022-11-02","close":16.1193},{"date":"2022-11-03","close":15.8042},{"date":"2022-11-04","close":15.8598},{"date":"2022-11-07","close":15.6003},{"date":"2022-11-08","close":16.1611},{"date":"2022-11-09","close":15.8969},{"date":"2022-11-10","close":17.0148},{"date":"2022-11-11","close":16.5735},{"date":"2022-11-14","close":16.3603},{"date":"2022-11-15","close":16.3881},{"date":"2022-11-16","close":16.3881},{"date":"2022-11-17","close":16.3881},{"date":"2022-11-18","close":16.5179},{"date":"2022-11-21","close":16.2213},{"date":"2022-11-22","close":15.9061},{"date":"2022-11-23","close":15.8691},{"date":"2022-11-25","close":15.9618},{"date":"2022-11-28","close":16.2213},{"date":"2022-11-29","close":16.2398},{"date":"2022-11-30","close":16.5735},{"date":"2022-12-01","close":16.898},{"date":"2022-12-02","close":17.2409},{"date":"2022-12-05","close":17.1019},{"date":"2022-12-06","close":16.8423},{"date":"2022-12-07","close":16.7867},{"date":"2022-12-08","close":16.6292},{"date":"2022-12-09","close":16.453},{"date":"2022-12-12","close":16.314},{"date":"2022-12-13","close":16.7775},{"date":"2022-12-14","close":16.8182},{"date":"2022-12-15","close":16.5828},{"date":"2022-12-16","close":16.7265},{"date":"2022-12-19","close":16.5272},{"date":"2022-12-20","close":16.6699},{"date":"2022-12-21","close":15.971},{"date":"2022-12-22","close":15.9126},{"date":"2022-12-23","close":15.7578},{"date":"2022-12-27","close":15.5817},{"date":"2022-12-28","close":15.3407},{"date":"2022-12-29","close":15.2758},{"date":"2022-12-30","close":15.0163},{"date":"2023-01-03","close":15.5261},{"date":"2023-01-04","close":15.8969},{"date":"2023-01-05","close":16.3789},{"date":"2023-01-06","close":17.1297},{"date":"2023-01-09","close":17.2317},{"date":"2023-01-10","close":17.1297},{"date":"2023-01-11","close":17.4912},{"date":"2023-01-12","close":17.139},{"date":"2023-01-13","close":17.0555},{"date":"2023-01-17","close":17.3429},{"date":"2023-01-18","close":17.4448},{"date":"2023-01-19","close":17.5755},{"date":"2023-01-20","close":17.4912},{"date":"2023-01-23","close":18.0677},{"date":"2023-01-24","close":18.2235},{"date":"2023-01-25","close":18.3625},{"date":"2023-01-26","close":18.2327},{"date":"2023-01-27","close":18.3532},{"date":"2023-01-30","close":19.2524},{"date":"2023-01-31","close":19.0392},{"date":"2023-02-01","close":18.9557},{"date":"2023-02-02","close":19.2246},{"date":"2023-02-03","close":18.6499},{"date":"2023-02-06","close":18.2142},{"date":"2023-02-07","close":18.0613},{"date":"2023-02-08","close":18.0752},{"date":"2023-02-09","close":18.0844},{"date":"2023-02-10","close":17.9454},{"date":"2023-02-13","close":18.3718},{"date":"2023-02-14","close":18.2049},{"date":"2023-02-15","close":17.9102},{"date":"2023-02-16","close":17.8184},{"date":"2023-02-17","close":17.7507},{"date":"2023-02-21","close":17.1297},{"date":"2023-02-22","close":17.0138},{"date":"2023-02-23","close":17.3336},{"date":"2023-02-24","close":17.3614},{"date":"2023-02-27","close":17.0648},{"date":"2023-02-28","close":17.7971},{"date":"2023-03-01","close":17.8434},{"date":"2023-03-02","close":17.8156},{"date":"2023-03-03","close":18.0659},{"date":"2023-03-06","close":16.8377},{"date":"2023-03-07","close":16.7775},{"date":"2023-03-08","close":16.9999},{"date":"2023-03-09","close":15.8876},{"date":"2023-03-10","close":15.2944},{"date":"2023-03-13","close":14.9051},{"date":"2023-03-14","close":15.4427},{"date":"2023-03-15","close":14.7382},{"date":"2023-03-16","close":16.1379},{"date":"2023-03-17","close":15.3963},{"date":"2023-03-20","close":15.0719},{"date":"2023-03-21","close":15.3722},{"date":"2023-03-22","close":15.3917},{"date":"2023-03-23","close":15.248},{"date":"2023-03-24","close":14.9431},{"date":"2023-03-27","close":15.4798},{"date":"2023-03-28","close":15.6373},{"date":"2023-03-29","close":16.5921},{"date":"2023-03-30","close":17.3244},{"date":"2023-03-31","close":16.9907},{"date":"2023-04-03","close":16.8609},{"date":"2023-04-04","close":16.5457},{"date":"2023-04-05","close":16.314},{"date":"2023-04-06","close":16.2584},{"date":"2023-04-10","close":16.2306},{"date":"2023-04-11","close":16.2398},{"date":"2023-04-12","close":15.8598},{"date":"2023-04-13","close":16.2862},{"date":"2023-04-14","close":16.3511},{"date":"2023-04-17","close":15.7486},{"date":"2023-04-18","close":15.8236},{"date":"2023-04-19","close":16.0164},{"date":"2023-04-20","close":16.1101},{"date":"2023-04-21","close":15.7856},{"date":"2023-04-24","close":16.0702},{"date":"2023-04-25","close":15.3222},{"date":"2023-04-26","close":15.5724},{"date":"2023-04-27","close":15.6466},{"date":"2023-04-28","close":15.9432},{"date":"2023-05-01","close":15.8413},{"date":"2023-05-02","close":14.9792},{"date":"2023-05-03","close":14.9792},{"date":"2023-05-04","close":14.5157},{"date":"2023-05-05","close":14.6455},{"date":"2023-05-08","close":15.0626},{"date":"2023-05-09","close":15.0599},{"date":"2023-05-10","close":15.1183},{"date":"2023-05-11","close":15.0534},{"date":"2023-05-12","close":15.1127},{"date":"2023-05-15","close":15.1924},{"date":"2023-05-16","close":14.9699},{"date":"2023-05-17","close":15.248},{"date":"2023-05-18","close":15.0997},{"date":"2023-05-19","close":15.2017},{"date":"2023-05-22","close":15.2109},{"date":"2023-05-23","close":15.2295},{"date":"2023-05-24","close":15.4334},{"date":"2023-05-25","close":15.3639},{"date":"2023-05-26","close":15.35},{"date":"2023-05-30","close":15.0626},{"date":"2023-05-31","close":15.9061},{"date":"2023-06-01","close":15.8042},{"date":"2023-06-02","close":16.5735},{"date":"2023-06-05","close":17.0926},{"date":"2023-06-06","close":17.1019},{"date":"2023-06-07","close":16.8664},{"date":"2023-06-08","close":16.5086},{"date":"2023-06-09","close":16.4113},{"date":"2023-06-12","close":16.2862},{"date":"2023-06-13","close":16.5828},{"date":"2023-06-14","close":15.6003},{"date":"2023-06-15","close":15.6651},{"date":"2023-06-16","close":15.2944},{"date":"2023-06-20","close":15.1831},{"date":"2023-06-21","close":15.2295},{"date":"2023-06-22","close":15.54},{"date":"2023-06-23","close":15.5261},{"date":"2023-06-26","close":15.7022},{"date":"2023-06-27","close":15.7115},{"date":"2023-06-28","close":15.7578},{"date":"2023-06-29","close":15.7115},{"date":"2023-06-30","close":16.1286},{"date":"2023-07-03","close":16.2398},{"date":"2023-07-05","close":16.2213},{"date":"2023-07-06","close":15.7115},{"date":"2023-07-07","close":15.5817},{"date":"2023-07-10","close":15.8413},{"date":"2023-07-11","close":15.7764},{"date":"2023-07-12","close":15.9618},{"date":"2023-07-13","close":16.0359},{"date":"2023-07-14","close":16.073},{"date":"2023-07-17","close":15.73},{"date":"2023-07-18","close":15.9618},{"date":"2023-07-19","close":16.1184},{"date":"2023-07-20","close":16.0359},{"date":"2023-07-21","close":16.175},{"date":"2023-07-24","close":16.0359},{"date":"2023-07-25","close":15.9896},{"date":"2023-07-26","close":16.2306},{"date":"2023-07-27","close":16.1527},{"date":"2023-07-28","close":15.9896},{"date":"2023-07-31","close":16.1193},{"date":"2023-08-01","close":15.934},{"date":"2023-08-02","close":15.8783},{"date":"2023-08-03","close":15.7393},{"date":"2023-08-04","close":16.0545},{"date":"2023-08-07","close":16.073},{"date":"2023-08-08","close":16.0823},{"date":"2023-08-09","close":15.9154},{"date":"2023-08-10","close":15.9061},{"date":"2023-08-11","close":15.9525},{"date":"2023-08-14","close":15.9117},{"date":"2023-08-15","close":15.9247},{"date":"2023-08-16","close":15.7764},{"date":"2023-08-17","close":15.5845},{"date":"2023-08-18","close":15.489},{"date":"2023-08-21","close":15.4149},{"date":"2023-08-22","close":15.4241},{"date":"2023-08-23","close":15.489},{"date":"2023-08-24","close":15.4149},{"date":"2023-08-25","close":15.3871},{"date":"2023-08-28","close":15.5724},{"date":"2023-08-29","close":15.4427},{"date":"2023-08-30","close":15.401},{"date":"2023-08-31","close":16.1935},{"date":"2023-09-01","close":15.9988},{"date":"2023-09-05","close":15.489},{"date":"2023-09-06","close":15.4334},{"date":"2023-09-07","close":15.4427},{"date":"2023-09-08","close":15.3871},{"date":"2023-09-11","close":15.3407},{"date":"2023-09-12","close":15.4056},{"date":"2023-09-13","close":15.1831},{"date":"2023-09-14","close":14.9236},{"date":"2023-09-15","close":15.0163},{"date":"2023-09-18","close":15.0904},{"date":"2023-09-19","close":15.0163},{"date":"2023-09-20","close":15.0701},{"date":"2023-09-21","close":14.8402},{"date":"2023-09-22","close":14.8958},{"date":"2023-09-25","close":14.9421},{"date":"2023-09-26","close":15.1461},{"date":"2023-09-27","close":15.0163},{"date":"2023-09-28","close":15.1553},{"date":"2023-09-29","close":14.8124},{"date":"2023-10-02","close":14.5621},{"date":"2023-10-03","close":14.1172},{"date":"2023-10-04","close":14.0152},{"date":"2023-10-05","close":14.0801},{"date":"2023-10-06","close":14.1357},{"date":"2023-10-09","close":14.1728},{"date":"2023-10-10","close":14.284},{"date":"2023-10-11","close":14.5714},{"date":"2023-10-12","close":14.4138},{"date":"2023-10-13","close":14.5436},{"date":"2023-10-16","close":14.5436},{"date":"2023-10-17","close":14.386},{"date":"2023-10-18","close":14.4694},{"date":"2023-10-19","close":14.4694},{"date":"2023-10-20","close":14.3684},{"date":"2023-10-23","close":14.2747},{"date":"2023-10-24","close":14.3489},{"date":"2023-10-25","close":14.284},{"date":"2023-10-26","close":13.9967},{"date":"2023-10-27","close":14.0337},{"date":"2023-10-30","close":13.9874},{"date":"2023-10-31","close":14.1821},{"date":"2023-11-01","close":14.4323},{"date":"2023-11-02","close":14.7011},{"date":"2023-11-03","close":15.0904},{"date":"2023-11-06","close":14.9792},{"date":"2023-11-07","close":15.0163},{"date":"2023-11-08","close":14.8587},{"date":"2023-11-09","close":14.5621},{"date":"2023-11-10","close":14.5343},{"date":"2023-11-13","close":14.6455},{"date":"2023-11-14","close":14.9051},{"date":"2023-11-15","close":14.8494},{"date":"2023-11-16","close":14.8309},{"date":"2023-11-17","close":14.9978},{"date":"2023-11-20","close":14.7382},{"date":"2023-11-21","close":14.7197},{"date":"2023-11-22","close":14.4601},{"date":"2023-11-24","close":14.5714},{"date":"2023-11-27","close":14.4601},{"date":"2023-11-28","close":14.5714},{"date":"2023-11-29","close":14.8309},{"date":"2023-11-30","close":15.2388},{"date":"2023-12-01","close":15.1368},{"date":"2023-12-04","close":15.1646},{"date":"2023-12-05","close":14.9236},{"date":"2023-12-06","close":15.109},{"date":"2023-12-07","close":15.0997},{"date":"2023-12-08","close":15.0534},{"date":"2023-12-11","close":15.1275},{"date":"2023-12-12","close":15.4056},{"date":"2023-12-13","close":15.5168},{"date":"2023-12-14","close":15.3963},{"date":"2023-12-15","close":15.2295},{"date":"2023-12-18","close":15.109},{"date":"2023-12-19","close":15.4612},{"date":"2023-12-20","close":15.8876},{"date":"2023-12-21","close":15.693},{"date":"2023-12-22","close":15.5446},{"date":"2023-12-26","close":15.5446},{"date":"2023-12-27","close":15.8691},{"date":"2023-12-28","close":15.5817},{"date":"2023-12-29","close":15.6281},{"date":"2024-01-02","close":15.4798},{"date":"2024-01-03","close":15.4149},{"date":"2024-01-04","close":15.4751},{"date":"2024-01-05","close":15.3685},{"date":"2024-01-08","close":15.8505},{"date":"2024-01-09","close":16.0915},{"date":"2024-01-10","close":16.3881},{"date":"2024-01-11","close":16.4067},{"date":"2024-01-12","close":16.4067},{"date":"2024-01-16","close":16.4438},{"date":"2024-01-17","close":16.416},{"date":"2024-01-18","close":16.1935},{"date":"2024-01-19","close":16.4808},{"date":"2024-01-22","close":16.6801},{"date":"2024-01-23","close":16.5179},{"date":"2024-01-24","close":16.504},{"date":"2024-01-25","close":16.555},{"date":"2024-01-26","close":16.8331},{"date":"2024-01-29","close":16.694},{"date":"2024-01-30","close":16.5735},{"date":"2024-01-31","close":16.2028},{"date":"2024-02-01","close":16.453},{"date":"2024-02-02","close":16.5365},{"date":"2024-02-05","close":16.2426},{"date":"2024-02-06","close":16.3186},{"date":"2024-02-07","close":16.3242},{"date":"2024-02-08","close":16.7126},{"date":"2024-02-09","close":16.4994},{"date":"2024-02-12","close":16.2955},{"date":"2024-02-13","close":15.7486},{"date":"2024-02-14","close":15.6837},{"date":"2024-02-15","close":15.8691},{"date":"2024-02-16","close":15.8691},{"date":"2024-02-20","close":16.0174},{"date":"2024-02-21","close":16.2028},{"date":"2024-02-22","close":16.4994},{"date":"2024-02-23","close":16.7404},{"date":"2024-02-26","close":16.7404},{"date":"2024-02-27","close":16.7497},{"date":"2024-02-28","close":16.9628},{"date":"2024-02-29","close":17.4727},{"date":"2024-03-01","close":17.2502},{"date":"2024-03-04","close":17.176},{"date":"2024-03-05","close":17.519},{"date":"2024-03-06","close":17.6766},{"date":"2024-03-07","close":17.6117},{"date":"2024-03-08","close":17.8805},{"date":"2024-03-11","close":17.899},{"date":"2024-03-12","close":17.9176},{"date":"2024-03-13","close":17.9176},{"date":"2024-03-14","close":17.4912},{"date":"2024-03-15","close":17.5654},{"date":"2024-03-18","close":17.7044},{"date":"2024-03-19","close":17.9547},{"date":"2024-03-20","close":17.9454},{"date":"2024-03-21","close":17.9639},{"date":"2024-03-22","close":17.3985},{"date":"2024-03-25","close":17.6627},{"date":"2024-03-26","close":17.6951},{"date":"2024-03-27","close":17.7693},{"date":"2024-03-28","close":18.1493},{"date":"2024-04-01","close":17.7878},{"date":"2024-04-02","close":17.5811},{"date":"2024-04-03","close":17.6859},{"date":"2024-04-04","close":17.8342},{"date":"2024-04-05","close":17.8342},{"date":"2024-04-08","close":17.7229},{"date":"2024-04-09","close":17.6951},{"date":"2024-04-10","close":17.0555},{"date":"2024-04-11","close":16.657},{"date":"2024-04-12","close":16.5828},{"date":"2024-04-15","close":16.0637},{"date":"2024-04-16","close":16.1008},{"date":"2024-04-17","close":16.4512},{"date":"2024-04-18","close":16.3047},{"date":"2024-04-19","close":16.416},{"date":"2024-04-22","close":16.4252},{"date":"2024-04-23","close":16.8702},{"date":"2024-04-24","close":16.6477},{"date":"2024-04-25","close":16.4808},{"date":"2024-04-26","close":16.5179},{"date":"2024-04-29","close":16.4994},{"date":"2024-04-30","close":16.4438},{"date":"2024-05-01","close":16.6477},{"date":"2024-05-02","close":16.7497},{"date":"2024-05-03","close":16.7895},{"date":"2024-05-06","close":17.2317},{"date":"2024-05-07","close":17.1668},{"date":"2024-05-08","close":16.657},{"date":"2024-05-09","close":16.7033},{"date":"2024-05-10","close":16.6292},{"date":"2024-05-13","close":16.6458},{"date":"2024-05-14","close":16.5735},{"date":"2024-05-15","close":16.9035},{"date":"2024-05-16","close":16.8887},{"date":"2024-05-17","close":16.7589},{"date":"2024-05-20","close":16.898},{"date":"2024-05-21","close":16.7682},{"date":"2024-05-22","close":16.4345},{"date":"2024-05-23","close":16.4438},{"date":"2024-05-24","close":16.7311},{"date":"2024-05-28","close":16.5086},{"date":"2024-05-29","close":16.1657},{"date":"2024-05-30","close":16.2955},{"date":"2024-05-31","close":16.8145},{"date":"2024-06-03","close":16.898},{"date":"2024-06-04","close":17.0926},{"date":"2024-06-05","close":17.1668},{"date":"2024-06-06","close":17.3614},{"date":"2024-06-07","close":17.2873},{"date":"2024-06-10","close":17.1853},{"date":"2024-06-11","close":17.2178},{"date":"2024-06-12","close":17.1668},{"date":"2024-06-13","close":17.2502},{"date":"2024-06-14","close":16.6477},{"date":"2024-06-17","close":16.3511},{"date":"2024-06-18","close":16.3742},{"date":"2024-06-20","close":16.3233},{"date":"2024-06-21","close":16.3186},{"date":"2024-06-24","close":16.6523},{"date":"2024-06-25","close":16.555},{"date":"2024-06-26","close":16.7033},{"date":"2024-06-27","close":16.8516},{"date":"2024-06-28","close":16.6292},{"date":"2024-07-01","close":16.7311},{"date":"2024-07-02","close":17.0185},{"date":"2024-07-03","close":17.2965},{"date":"2024-07-05","close":17.4263},{"date":"2024-07-08","close":17.2687},{"date":"2024-07-09","close":16.9999},{"date":"2024-07-10","close":16.7404},{"date":"2024-07-11","close":17.1946},{"date":"2024-07-12","close":17.3336},{"date":"2024-07-15","close":17.278},{"date":"2024-07-16","close":17.3058},{"date":"2024-07-17","close":17.2038},{"date":"2024-07-18","close":17.1019},{"date":"2024-07-19","close":17.2409},{"date":"2024-07-22","close":17.0463},{"date":"2024-07-23","close":16.6848},{"date":"2024-07-24","close":16.5735},{"date":"2024-07-25","close":16.4947},{"date":"2024-07-26","close":16.4271},{"date":"2024-07-29","close":16.3881},{"date":"2024-07-30","close":16.3891},{"date":"2024-07-31","close":16.212},{"date":"2024-08-01","close":16.5921},{"date":"2024-08-02","close":16.6755},{"date":"2024-08-05","close":16.4716},{"date":"2024-08-06","close":16.5457},{"date":"2024-08-07","close":16.6106},{"date":"2024-08-08","close":16.6106},{"date":"2024-08-09","close":16.5457},{"date":"2024-08-12","close":16.5457},{"date":"2024-08-13","close":16.7126},{"date":"2024-08-14","close":16.898},{"date":"2024-08-15","close":17.0185},{"date":"2024-08-16","close":17.0185},{"date":"2024-08-19","close":17.0648},{"date":"2024-08-20","close":17.037},{"date":"2024-08-21","close":17.3985},{"date":"2024-08-22","close":17.4819},{"date":"2024-08-23","close":17.7044},{"date":"2024-08-26","close":17.8898},{"date":"2024-08-27","close":17.7507},{"date":"2024-08-28","close":17.7044},{"date":"2024-08-29","close":17.7507},{"date":"2024-08-30","close":17.2409},{"date":"2024-09-03","close":17.2409},{"date":"2024-09-04","close":17.4356},{"date":"2024-09-05","close":17.7785},{"date":"2024-09-06","close":17.7137},{"date":"2024-09-09","close":17.9361},{"date":"2024-09-10","close":17.9361},{"date":"2024-09-11","close":18.1215},{"date":"2024-09-12","close":18.0752},{"date":"2024-09-13","close":18.0195},{"date":"2024-09-16","close":18.2235},{"date":"2024-09-17","close":18.3857},{"date":"2024-09-18","close":18.5201},{"date":"2024-09-19","close":18.7704},{"date":"2024-09-20","close":18.9094},{"date":"2024-09-23","close":19.1133},{"date":"2024-09-24","close":19.1597},{"date":"2024-09-25","close":19.0763},{"date":"2024-09-26","close":18.6869},{"date":"2024-09-27","close":18.585},{"date":"2024-09-30","close":18.1771},{"date":"2024-10-01","close":18.6981},{"date":"2024-10-02","close":18.4737},{"date":"2024-10-03","close":18.712},{"date":"2024-10-04","close":18.5896},{"date":"2024-10-07","close":18.0288},{"date":"2024-10-08","close":18.2327},{"date":"2024-10-09","close":17.658},{"date":"2024-10-10","close":17.8434},{"date":"2024-10-11","close":18.1308},{"date":"2024-10-14","close":18.2698},{"date":"2024-10-15","close":18.2884},{"date":"2024-10-16","close":18.5479},{"date":"2024-10-17","close":18.4367},{"date":"2024-10-18","close":18.4923},{"date":"2024-10-21","close":18.2513},{"date":"2024-10-22","close":18.4923},{"date":"2024-10-23","close":18.3811},{"date":"2024-10-24","close":18.2791},{"date":"2024-10-25","close":18.2142},{"date":"2024-10-28","close":18.1679},{"date":"2024-10-29","close":17.9176},{"date":"2024-10-30","close":17.8527},{"date":"2024-10-31","close":17.5654},{"date":"2024-11-01","close":17.519},{"date":"2024-11-04","close":17.7693},{"date":"2024-11-05","close":18.14},{"date":"2024-11-06","close":17.9176},{"date":"2024-11-07","close":18.0659},{"date":"2024-11-08","close":18.2327},{"date":"2024-11-11","close":18.1261},{"date":"2024-11-12","close":18.001},{"date":"2024-11-13","close":17.7137},{"date":"2024-11-14","close":17.7044},{"date":"2024-11-15","close":17.4634},{"date":"2024-11-18","close":17.2826},{"date":"2024-11-19","close":17.0648},{"date":"2024-11-20","close":16.9443},{"date":"2024-11-21","close":17.0555},{"date":"2024-11-22","close":17.1204},{"date":"2024-11-25","close":17.2409},{"date":"2024-11-26","close":17.037},{"date":"2024-11-27","close":17.0648},{"date":"2024-11-29","close":17.0277},{"date":"2024-12-02","close":16.9443},{"date":"2024-12-03","close":16.7775},{"date":"2024-12-04","close":16.8238},{"date":"2024-12-05","close":16.9258},{"date":"2024-12-06","close":16.935},{"date":"2024-12-09","close":16.8423},{"date":"2024-12-10","close":16.7682},{"date":"2024-12-11","close":16.796},{"date":"2024-12-12","close":16.5921},{"date":"2024-12-13","close":16.416},{"date":"2024-12-16","close":16.416},{"date":"2024-12-17","close":16.3499},{"date":"2024-12-18","close":16.2781},{"date":"2024-12-19","close":16.1328},{"date":"2024-12-20","close":16.5009},{"date":"2024-12-23","close":16.4065},{"date":"2024-12-24","close":15.8496},{"date":"2024-12-26","close":15.8024},{"date":"2024-12-27","close":15.8496},{"date":"2024-12-30","close":15.9534},{"date":"2024-12-31","close":15.8968},{"date":"2025-01-02","close":16.3404},{"date":"2025-01-03","close":16.5009},{"date":"2025-01-06","close":16.7558},{"date":"2025-01-07","close":16.6708},{"date":"2025-01-08","close":16.5576},{"date":"2025-01-10","close":16.1233},{"date":"2025-01-13","close":16.1516},{"date":"2025-01-14","close":16.1611},{"date":"2025-01-15","close":16.6048},{"date":"2025-01-16","close":16.3216},{"date":"2025-01-17","close":16.4254},{"date":"2025-01-21","close":16.7086},{"date":"2025-01-22","close":16.6331},{"date":"2025-01-23","close":16.3782},{"date":"2025-01-24","close":16.5292},{"date":"2025-01-27","close":16.8785},{"date":"2025-01-28","close":16.7841},{"date":"2025-01-29","close":16.718},{"date":"2025-01-30","close":16.7407},{"date":"2025-01-31","close":16.3971},{"date":"2025-02-03","close":16.2272},{"date":"2025-02-04","close":16.3782},{"date":"2025-02-05","close":16.6803},{"date":"2025-02-06","close":16.5576},{"date":"2025-02-07","close":16.5387},{"date":"2025-02-10","close":16.5859},{"date":"2025-02-11","close":16.5198},{"date":"2025-02-12","close":16.3593},{"date":"2025-02-13","close":16.5764},{"date":"2025-02-14","close":16.8408},{"date":"2025-02-18","close":16.6614},{"date":"2025-02-19","close":16.5764},{"date":"2025-02-20","close":16.6803},{"date":"2025-02-21","close":16.6992},{"date":"2025-02-24","close":16.6897},{"date":"2025-02-25","close":16.8502},{"date":"2025-02-26","close":16.6803},{"date":"2025-02-27","close":16.5104},{"date":"2025-02-28","close":16.5292},{"date":"2025-03-03","close":16.6614},{"date":"2025-03-04","close":16.4348},{"date":"2025-03-05","close":16.3121},{"date":"2025-03-06","close":16.2083},{"date":"2025-03-07","close":16.1988},{"date":"2025-03-10","close":16.1516},{"date":"2025-03-11","close":16.2177},{"date":"2025-03-12","close":16.1611},{"date":"2025-03-13","close":16.2932},{"date":"2025-03-14","close":16.4664},{"date":"2025-03-17","close":16.5529},{"date":"2025-03-18","close":16.4135},{"date":"2025-03-19","close":16.4375},{"date":"2025-03-20","close":16.4471},{"date":"2025-03-21","close":16.4471},{"date":"2025-03-24","close":16.4664},{"date":"2025-03-25","close":16.4183},{"date":"2025-03-26","close":16.2067},{"date":"2025-03-27","close":16.1586},{"date":"2025-03-28","close":16.0143},{"date":"2025-03-31","close":15.7065},{"date":"2025-04-01","close":15.7546},{"date":"2025-04-02","close":15.8219},{"date":"2025-04-03","close":15.6296},{"date":"2025-04-04","close":15.2737},{"date":"2025-04-07","close":15.0236},{"date":"2025-04-08","close":15.0813},{"date":"2025-04-09","close":15.4565},{"date":"2025-04-10","close":15.1006},{"date":"2025-04-11","close":15.0525},{"date":"2025-04-14","close":15.4757},{"date":"2025-04-15","close":15.7161},{"date":"2025-04-16","close":15.5815},{"date":"2025-04-17","close":15.7142},{"date":"2025-04-21","close":15.4853},{"date":"2025-04-22","close":15.6777},{"date":"2025-04-23","close":15.7931},{"date":"2025-04-24","close":15.9181},{"date":"2025-04-25","close":15.8797},{"date":"2025-04-28","close":15.8508},{"date":"2025-04-29","close":15.7546},{"date":"2025-04-30","close":15.6007},{"date":"2025-05-01","close":15.6103},{"date":"2025-05-02","close":15.9758},{"date":"2025-05-05","close":15.8219},{"date":"2025-05-06","close":15.9181},{"date":"2025-05-07","close":15.9374},{"date":"2025-05-08","close":15.8797},{"date":"2025-05-09","close":15.8604},{"date":"2025-05-12","close":15.7258},{"date":"2025-05-13","close":15.8797},{"date":"2025-05-14","close":15.8508},{"date":"2025-05-15","close":15.7931},{"date":"2025-05-16","close":15.7354},{"date":"2025-05-19","close":15.6777},{"date":"2025-05-20","close":15.5709},{"date":"2025-05-21","close":15.4882},{"date":"2025-05-22","close":15.4276},{"date":"2025-05-23","close":15.4853},{"date":"2025-05-27","close":15.5815},{"date":"2025-05-28","close":15.5045},{"date":"2025-05-29","close":15.7219},{"date":"2025-05-30","close":15.4757},{"date":"2025-06-02","close":15.5911},{"date":"2025-06-03","close":15.7546},{"date":"2025-06-04","close":15.7835},{"date":"2025-06-05","close":15.8412},{"date":"2025-06-06","close":15.6777},{"date":"2025-06-09","close":15.9374},{"date":"2025-06-10","close":15.9374},{"date":"2025-06-11","close":15.8797},{"date":"2025-06-12","close":16.0432},{"date":"2025-06-13","close":15.519},{"date":"2025-06-16","close":15.5623},{"date":"2025-06-17","close":15.6152},{"date":"2025-06-18","close":15.7065},{"date":"2025-06-20","close":15.7354},{"date":"2025-06-23","close":15.8027},{"date":"2025-06-24","close":15.9374},{"date":"2025-06-25","close":15.8797},{"date":"2025-06-26","close":15.8797},{"date":"2025-06-27","close":15.9085},{"date":"2025-06-30","close":15.6488},{"date":"2025-07-01","close":15.7546},{"date":"2025-07-02","close":15.8797},{"date":"2025-07-03","close":15.9374},{"date":"2025-07-07","close":15.8989},{"date":"2025-07-08","close":15.9181},{"date":"2025-07-09","close":16.0499},{"date":"2025-07-10","close":16.1393},{"date":"2025-07-11","close":16.072},{"date":"2025-07-14","close":15.9999},{"date":"2025-07-15","close":16.1249},{"date":"2025-07-16","close":16.0624},{"date":"2025-07-17","close":16.1105},{"date":"2025-07-18","close":16.1778},{"date":"2025-07-21","close":16.1682},{"date":"2025-07-22","close":16.274},{"date":"2025-07-23","close":16.2644},{"date":"2025-07-24","close":16.4904},{"date":"2025-07-25","close":16.5241},{"date":"2025-07-28","close":16.4664},{"date":"2025-07-29","close":16.0378},{"date":"2025-07-30","close":15.9126},{"date":"2025-07-31","close":15.8616},{"date":"2025-08-01","close":15.843},{"date":"2025-08-04","close":15.9636},{"date":"2025-08-05","close":15.8801},{"date":"2025-08-06","close":16.0285},{"date":"2025-08-07","close":15.8987},{"date":"2025-08-08","close":15.9636},{"date":"2025-08-11","close":15.9543},{"date":"2025-08-12","close":16.0239},{"date":"2025-08-13","close":16.2326},{"date":"2025-08-14","close":16.1677},{"date":"2025-08-15","close":16.1306},{"date":"2025-08-18","close":16.2697},{"date":"2025-08-19","close":16.4181},{"date":"2025-08-20","close":16.4645},{"date":"2025-08-21","close":16.4923},{"date":"2025-08-22","close":16.6129},{"date":"2025-08-25","close":16.6407},{"date":"2025-08-26","close":16.3903},{"date":"2025-08-27","close":16.618},{"date":"2025-08-28","close":16.5294},{"date":"2025-08-29","close":16.214},{"date":"2025-09-02","close":16.3625},{"date":"2025-09-03","close":16.4645},{"date":"2025-09-04","close":16.4784},{"date":"2025-09-05","close":16.5294},{"date":"2025-09-08","close":16.6871},{"date":"2025-09-09","close":16.7057},{"date":"2025-09-10","close":16.6222},{"date":"2025-09-11","close":16.6129},{"date":"2025-09-12","close":16.6871},{"date":"2025-09-15","close":16.7893},{"date":"2025-09-16","close":16.7989},{"date":"2025-09-17","close":16.7705},{"date":"2025-09-18","close":16.8461},{"date":"2025-09-19","close":16.8272},{"date":"2025-09-22","close":16.8366},{"date":"2025-09-23","close":16.7044},{"date":"2025-09-24","close":16.7328},{"date":"2025-09-25","close":16.4212},{"date":"2025-09-26","close":16.4495},{"date":"2025-09-29","close":16.2984},{"date":"2025-09-30","close":16.1945},{"date":"2025-10-01","close":16.4327},{"date":"2025-10-02","close":16.3173},{"date":"2025-10-03","close":16.4212},{"date":"2025-10-06","close":16.3834},{"date":"2025-10-07","close":16.3834},{"date":"2025-10-08","close":16.2229},{"date":"2025-10-09","close":16.2417},{"date":"2025-10-10","close":16.2134},{"date":"2025-10-13","close":16.2614},{"date":"2025-10-14","close":16.2701},{"date":"2025-10-15","close":16.4212},{"date":"2025-10-16","close":16.572},{"date":"2025-10-17","close":16.5817},{"date":"2025-10-20","close":16.8933},{"date":"2025-10-21","close":16.6289},{"date":"2025-10-22","close":16.6761},{"date":"2025-10-23","close":16.6391},{"date":"2025-10-24","close":16.6667},{"date":"2025-10-27","close":16.95},{"date":"2025-10-28","close":16.8744},{"date":"2025-10-29","close":16.7894},{"date":"2025-10-30","close":16.6006},{"date":"2025-10-31","close":16.3078},{"date":"2025-11-03","close":16.2984},{"date":"2025-11-04","close":16.289},{"date":"2025-11-05","close":16.4873},{"date":"2025-11-06","close":16.4873},{"date":"2025-11-07","close":16.2984},{"date":"2025-11-10","close":16.3834},{"date":"2025-11-11","close":16.5156},{"date":"2025-11-12","close":16.6855},{"date":"2025-11-13","close":16.3797},{"date":"2025-11-14","close":16.2417},{"date":"2025-11-17","close":16.2338},{"date":"2025-11-18","close":16.289},{"date":"2025-11-19","close":16.2512},{"date":"2025-11-20","close":16.1379},{"date":"2025-11-21","close":16.1851},{"date":"2025-11-24","close":16.3456},{"date":"2025-11-25","close":16.4778},{"date":"2025-11-26","close":16.525},{"date":"2025-11-28","close":16.1945},{"date":"2025-12-01","close":16.3078},{"date":"2025-12-02","close":16.3362},{"date":"2025-12-03","close":16.4805},{"date":"2025-12-04","close":16.4306},{"date":"2025-12-05","close":16.2134},{"date":"2025-12-08","close":16.2512},{"date":"2025-12-09","close":16.289},{"date":"2025-12-10","close":16.2795},{"date":"2025-12-11","close":16.3928},{"date":"2025-12-12","close":16.2417},{"date":"2025-12-15","close":16.2895},{"date":"2025-12-16","close":16.3081},{"date":"2025-12-17","close":16.236},{"date":"2025-12-18","close":16.2793},{"date":"2025-12-19","close":16.2215},{"date":"2025-12-22","close":16.1061},{"date":"2025-12-23","close":16.1349},{"date":"2025-12-24","close":16.1446},{"date":"2025-12-26","close":16.1253},{"date":"2025-12-29","close":16.0676},{"date":"2025-12-30","close":16.0291},{"date":"2025-12-31","close":15.904},{"date":"2026-01-02","close":16.0965},{"date":"2026-01-05","close":16.1061},{"date":"2026-01-06","close":16.0849},{"date":"2026-01-07","close":16.1542},{"date":"2026-01-08","close":16.1831},{"date":"2026-01-09","close":16.1831},{"date":"2026-01-12","close":16.0965},{"date":"2026-01-13","close":16.2889},{"date":"2026-01-14","close":16.4236},{"date":"2026-01-15","close":16.4284},{"date":"2026-01-16","close":16.3947},{"date":"2026-01-20","close":16.1542},{"date":"2026-01-21","close":16.1831},{"date":"2026-01-22","close":16.4524},{"date":"2026-01-23","close":16.3851},{"date":"2026-01-26","close":16.4524},{"date":"2026-01-27","close":16.4909},{"date":"2026-01-28","close":16.3851},{"date":"2026-01-29","close":16.4428},{"date":"2026-01-30","close":16.3851},{"date":"2026-02-02","close":16.414},{"date":"2026-02-03","close":16.2985},{"date":"2026-02-04","close":16.2595},{"date":"2026-02-05","close":16.2382},{"date":"2026-02-06","close":16.26},{"date":"2026-02-09","close":16.3322},{"date":"2026-02-10","close":16.2985},{"date":"2026-02-11","close":16.3851},{"date":"2026-02-12","close":16.3081},{"date":"2026-02-13","close":16.3947},{"date":"2026-02-17","close":16.616},{"date":"2026-02-18","close":16.5294},{"date":"2026-02-19","close":16.4813},{"date":"2026-02-20","close":16.4044},{"date":"2026-02-23","close":16.3467},{"date":"2026-02-24","close":16.3967},{"date":"2026-02-25","close":16.3947},{"date":"2026-02-26","close":16.4043},{"date":"2026-02-27","close":16.0195},{"date":"2026-03-02","close":16.3947},{"date":"2026-03-03","close":16.3081},{"date":"2026-03-04","close":16.4813},{"date":"2026-03-05","close":16.337},{"date":"2026-03-06","close":16.2985},{"date":"2026-03-09","close":16.2408},{"date":"2026-03-10","close":16.1831},{"date":"2026-03-11","close":16.1253},{"date":"2026-03-12","close":16.1734},{"date":"2026-03-13","close":16.2119},{"date":"2026-03-16","close":16.2122},{"date":"2026-03-17","close":16.1043},{"date":"2026-03-18","close":16.1043},{"date":"2026-03-19","close":16.0945},{"date":"2026-03-20","close":16.0749},{"date":"2026-03-23","close":16.0651},{"date":"2026-03-24","close":15.9768},{"date":"2026-03-25","close":16.2611},{"date":"2026-03-26","close":15.8885},{"date":"2026-03-27","close":15.7905},{"date":"2026-03-30","close":15.9082},{"date":"2026-03-31","close":15.5453},{"date":"2026-04-01","close":15.8199},{"date":"2026-04-02","close":15.7512},{"date":"2026-04-06","close":15.9376},{"date":"2026-04-07","close":15.967},{"date":"2026-04-08","close":16.1745},{"date":"2026-04-09","close":15.9867},{"date":"2026-04-10","close":16.1239},{"date":"2026-04-13","close":16.0945},{"date":"2026-04-14","close":16.4182},{"date":"2026-04-15","close":16.3103},{"date":"2026-04-16","close":16.2907},{"date":"2026-04-17","close":16.1828},{"date":"2026-04-20","close":16.1534},{"date":"2026-04-21","close":16.0062},{"date":"2026-04-22","close":16.0357},{"date":"2026-04-23","close":16.2711},{"date":"2026-04-24","close":16.2122},{"date":"2026-04-27","close":16.0945},{"date":"2026-04-28","close":16.0945},{"date":"2026-04-29","close":15.9964},{"date":"2026-04-30","close":16.0357},{"date":"2026-05-01","close":16.2711},{"date":"2026-05-04","close":16.2809},{"date":"2026-05-05","close":16.1043},{"date":"2026-05-06","close":16.1828},{"date":"2026-05-07","close":16.2711},{"date":"2026-05-08","close":16.2612},{"date":"2026-05-11","close":16.1534},{"date":"2026-05-12","close":16.1632},{"date":"2026-05-13","close":16.0945},{"date":"2026-05-14","close":16.1141},{"date":"2026-05-15","close":16.0111},{"date":"2026-05-18","close":16.0003},{"date":"2026-05-19","close":15.8689},{"date":"2026-05-20","close":16.0062},{"date":"2026-05-21","close":15.9621},{"date":"2026-05-22","close":16.0258},{"date":"2026-05-26","close":16.0749},{"date":"2026-05-27","close":16.1436},{"date":"2026-05-28","close":16.2612},{"date":"2026-05-29","close":16.0945},{"date":"2026-06-01","close":16.3593},{"date":"2026-06-02","close":16.2809},{"date":"2026-06-03","close":16.1828},{"date":"2026-06-04","close":16.1436},{"date":"2026-06-05","close":16.1239},{"date":"2026-06-08","close":16.1534},{"date":"2026-06-09","close":16.1583},{"date":"2026-06-10","close":16.0651},{"date":"2026-06-11","close":16.0945},{"date":"2026-06-12","close":16.0455},{"date":"2026-06-15","close":16.34},{"date":"2026-06-16","close":16.35},{"date":"2026-06-17","close":16.37},{"date":"2026-06-18","close":16.38},{"date":"2026-06-22","close":16.21},{"date":"2026-06-23","close":16.22},{"date":"2026-06-24","close":16.14},{"date":"2026-06-25","close":16.09},{"date":"2026-06-26","close":16.25},{"date":"2026-06-29","close":16.3},{"date":"2026-06-30","close":15.95},{"date":"2026-07-01","close":16.06},{"date":"2026-07-02","close":16.12},{"date":"2026-07-06","close":16.45},{"date":"2026-07-07","close":16.39},{"date":"2026-07-08","close":16.38},{"date":"2026-07-09","close":16.4},{"date":"2026-07-10","close":16.36},{"date":"2026-07-13","close":16.37},{"date":"2026-07-14","close":16.3857},{"date":"2026-07-15","close":16.5},{"date":"2026-07-16","close":16.5},{"date":"2026-07-17","close":16.59},{"date":"2026-07-20","close":16.6313},{"date":"2026-07-21","close":16.58},{"date":"2026-07-22","close":16.6},{"date":"2026-07-23","close":16.615},{"date":"2026-07-24","close":16.74},{"date":"2026-07-27","close":16.73},{"date":"2026-07-28","close":16.72},{"date":"2026-07-29","close":16.75},{"date":"2026-07-30","close":16.73},{"date":"2026-07-31","close":16.72},{"date":"2026-08-03","close":16.55},{"date":"2026-08-04","close":16.68},{"date":"2026-08-05","close":16.63},{"date":"2026-08-06","close":16.7},{"date":"2026-08-07","close":16.66},{"date":"2026-08-10","close":16.71},{"date":"2026-08-11","close":16.7013},{"date":"2026-08-12","close":16.78},{"date":"2026-08-13","close":16.745},{"date":"2026-08-14","close":16.74},{"date":"2026-08-17","close":16.69},{"date":"2026-08-18","close":16.56},{"date":"2026-08-19","close":16.715},{"date":"2026-08-20","close":16.73},{"date":"2026-08-21","close":16.72},{"date":"2026-08-24","close":16.6701},{"date":"2026-08-25","close":16.745},{"date":"2026-08-26","close":16.7148},{"date":"2026-08-27","close":16.78},{"date":"2026-08-28","close":16.79},{"date":"2026-08-31","close":16.74},{"date":"2026-09-01","close":16.55},{"date":"2026-09-02","close":16.49},{"date":"2026-09-03","close":16.42},{"date":"2026-09-04","close":16.47},{"date":"2026-09-08","close":16.27},{"date":"2026-09-09","close":16.25},{"date":"2026-09-10","close":16.205},{"date":"2026-09-11","close":16.39},{"date":"2026-09-14","close":16.35},{"date":"2026-09-15","close":16.11},{"date":"2026-09-16","close":16.05},{"date":"2026-09-17","close":16.0},{"date":"2026-09-18","close":16.2222},{"date":"2026-09-21","close":16.096},{"date":"2026-09-22","close":15.92},{"date":"2026-09-23","close":16.05},{"date":"2026-09-24","close":15.96},{"date":"2026-09-25","close":15.9},{"date":"2026-09-28","close":15.92},{"date":"2026-09-29","close":15.94},{"date":"2026-09-30","close":16.07},{"date":"2026-10-01","close":15.91},{"date":"2026-10-02","close":15.92},{"date":"2026-10-05","close":15.96},{"date":"2026-10-06","close":16.08},{"date":"2026-10-07","close":15.9501},{"date":"2026-10-08","close":16.02},{"date":"2026-10-09","close":16.0088},{"date":"2026-10-12","close":15.74},{"date":"2026-10-13","close":15.92},{"date":"2026-10-14","close":15.81},{"date":"2026-10-15","close":16.04},{"date":"2026-10-16","close":15.68},{"date":"2026-10-19","close":15.79},{"date":"2026-10-20","close":15.79},{"date":"2026-10-21","close":15.76},{"date":"2026-10-22","close":15.7}],"chart_data":[{"date":"2024-10-23","open":18.49,"high":18.49,"low":18.31,"close":18.38,"volume":5348,"rsi_14":44.68,"sma_20":19.8,"sma_60":19.22,"sma_120":18.69},{"date":"2024-10-24","open":18.52,"high":18.52,"low":18.1,"close":18.28,"volume":8953,"rsi_14":44.98,"sma_20":19.77,"sma_60":19.26,"sma_120":18.7},{"date":"2024-10-25","open":18.42,"high":18.47,"low":17.96,"close":18.21,"volume":6195,"rsi_14":53.57,"sma_20":19.75,"sma_60":19.29,"sma_120":18.71},{"date":"2024-10-28","open":18.18,"high":18.23,"low":17.95,"close":18.17,"volume":8489,"rsi_14":48.67,"sma_20":19.75,"sma_60":19.31,"sma_120":18.72},{"date":"2024-10-29","open":18.21,"high":18.23,"low":17.56,"close":17.92,"volume":22728,"rsi_14":56.14,"sma_20":19.71,"sma_60":19.34,"sma_120":18.73},{"date":"2024-10-30","open":17.98,"high":18.08,"low":17.81,"close":17.85,"volume":13488,"rsi_14":50.23,"sma_20":19.68,"sma_60":19.36,"sma_120":18.74},{"date":"2024-10-31","open":17.93,"high":17.98,"low":17.41,"close":17.57,"volume":34978,"rsi_14":35.81,"sma_20":19.62,"sma_60":19.38,"sma_120":18.75},{"date":"2024-11-01","open":17.7,"high":17.7,"low":17.44,"close":17.52,"volume":12457,"rsi_14":30.24,"sma_20":19.56,"sma_60":19.39,"sma_120":18.76},{"date":"2024-11-04","open":17.58,"high":17.77,"low":17.43,"close":17.77,"volume":9132,"rsi_14":37.83,"sma_20":19.54,"sma_60":19.42,"sma_120":18.77},{"date":"2024-11-05","open":17.69,"high":18.14,"low":17.48,"close":18.14,"volume":14215,"rsi_14":40.91,"sma_20":19.54,"sma_60":19.45,"sma_120":18.78},{"date":"2024-11-06","open":17.64,"high":17.92,"low":17.62,"close":17.92,"volume":6701,"rsi_14":38.98,"sma_20":19.55,"sma_60":19.47,"sma_120":18.79},{"date":"2024-11-07","open":18.06,"high":18.07,"low":17.79,"close":18.07,"volume":6351,"rsi_14":41.29,"sma_20":19.56,"sma_60":19.49,"sma_120":18.8},{"date":"2024-11-08","open":18.14,"high":18.33,"low":18.04,"close":18.23,"volume":7265,"rsi_14":49.61,"sma_20":19.57,"sma_60":19.51,"sma_120":18.82},{"date":"2024-11-11","open":18.35,"high":18.35,"low":17.87,"close":18.13,"volume":6292,"rsi_14":41.82,"sma_20":19.56,"sma_60":19.53,"sma_120":18.83},{"date":"2024-11-12","open":18.1,"high":18.39,"low":17.66,"close":18.0,"volume":24944,"rsi_14":41.56,"sma_20":19.55,"sma_60":19.55,"sma_120":18.84},{"date":"2024-11-13","open":18.17,"high":18.23,"low":17.63,"close":17.71,"volume":39844,"rsi_14":38.4,"sma_20":19.5,"sma_60":19.56,"sma_120":18.85},{"date":"2024-11-14","open":17.87,"high":17.87,"low":17.47,"close":17.7,"volume":8864,"rsi_14":39.3,"sma_20":19.46,"sma_60":19.56,"sma_120":18.86},{"date":"2024-11-15","open":17.71,"high":17.71,"low":17.35,"close":17.46,"volume":9535,"rsi_14":36.33,"sma_20":19.41,"sma_60":19.56,"sma_120":18.87},{"date":"2024-11-18","open":17.47,"high":17.52,"low":17.17,"close":17.28,"volume":19334,"rsi_14":37.34,"sma_20":19.35,"sma_60":19.56,"sma_120":18.88},{"date":"2024-11-19","open":17.2,"high":17.25,"low":17.0,"close":17.06,"volume":14899,"rsi_14":35.19,"sma_20":19.28,"sma_60":19.54,"sma_120":18.89},{"date":"2024-11-20","open":16.94,"high":17.06,"low":16.85,"close":16.94,"volume":13446,"rsi_14":37.55,"sma_20":19.2,"sma_60":19.53,"sma_120":18.89},{"date":"2024-11-21","open":17.05,"high":17.3,"low":16.87,"close":17.06,"volume":14003,"rsi_14":40.94,"sma_20":19.13,"sma_60":19.52,"sma_120":18.89},{"date":"2024-11-22","open":17.13,"high":17.28,"low":17.04,"close":17.12,"volume":14112,"rsi_14":36.33,"sma_20":19.07,"sma_60":19.5,"sma_120":18.89},{"date":"2024-11-25","open":17.26,"high":17.56,"low":17.17,"close":17.24,"volume":37925,"rsi_14":28.82,"sma_20":19.02,"sma_60":19.5,"sma_120":18.89},{"date":"2024-11-26","open":17.28,"high":17.28,"low":16.73,"close":17.04,"volume":51149,"rsi_14":29.07,"sma_20":18.98,"sma_60":19.5,"sma_120":18.89},{"date":"2024-11-27","open":17.05,"high":17.14,"low":16.92,"close":17.06,"volume":27531,"rsi_14":24.77,"sma_20":18.94,"sma_60":19.49,"sma_120":18.89},{"date":"2024-11-29","open":17.08,"high":17.23,"low":17.02,"close":17.03,"volume":110511,"rsi_14":17.5,"sma_20":18.91,"sma_60":19.48,"sma_120":18.88},{"date":"2024-12-02","open":16.99,"high":17.16,"low":16.87,"close":16.94,"volume":23611,"rsi_14":17.72,"sma_20":18.88,"sma_60":19.47,"sma_120":18.88},{"date":"2024-12-03","open":16.94,"high":17.06,"low":16.7,"close":16.78,"volume":27187,"rsi_14":17.33,"sma_20":18.82,"sma_60":19.45,"sma_120":18.88},{"date":"2024-12-04","open":16.8,"high":17.3,"low":16.72,"close":16.82,"volume":18836,"rsi_14":22.73,"sma_20":18.75,"sma_60":19.43,"sma_120":18.87},{"date":"2024-12-05","open":16.83,"high":16.95,"low":16.79,"close":16.93,"volume":17588,"rsi_14":27.42,"sma_20":18.7,"sma_60":19.4,"sma_120":18.88},{"date":"2024-12-06","open":16.96,"high":17.07,"low":16.82,"close":16.94,"volume":23782,"rsi_14":32.3,"sma_20":18.64,"sma_60":19.38,"sma_120":18.88},{"date":"2024-12-09","open":16.95,"high":16.95,"low":16.78,"close":16.84,"volume":28168,"rsi_14":34.32,"sma_20":18.56,"sma_60":19.36,"sma_120":18.89},{"date":"2024-12-10","open":16.9,"high":16.91,"low":16.69,"close":16.77,"volume":45441,"rsi_14":38.24,"sma_20":18.49,"sma_60":19.34,"sma_120":18.89},{"date":"2024-12-11","open":16.79,"high":16.95,"low":16.79,"close":16.8,"volume":18226,"rsi_14":43.65,"sma_20":18.42,"sma_60":19.31,"sma_120":18.89},{"date":"2024-12-12","open":16.74,"high":16.75,"low":16.58,"close":16.59,"volume":23057,"rsi_14":31.62,"sma_20":18.36,"sma_60":19.27,"sma_120":18.89},{"date":"2024-12-13","open":16.59,"high":16.65,"low":16.33,"close":16.42,"volume":17703,"rsi_14":24.32,"sma_20":18.29,"sma_60":19.23,"sma_120":18.89},{"date":"2024-12-16","open":16.47,"high":16.55,"low":16.33,"close":16.42,"volume":24567,"rsi_14":13.77,"sma_20":18.22,"sma_60":19.18,"sma_120":18.89},{"date":"2024-12-17","open":16.45,"high":16.46,"low":16.28,"close":16.35,"volume":36668,"rsi_14":15.13,"sma_20":18.15,"sma_60":19.13,"sma_120":18.88},{"date":"2024-12-18","open":16.36,"high":16.49,"low":16.21,"close":16.28,"volume":43913,"rsi_14":12.77,"sma_20":18.1,"sma_60":19.07,"sma_120":18.87},{"date":"2024-12-19","open":16.34,"high":16.46,"low":15.93,"close":16.13,"volume":63416,"rsi_14":11.9,"sma_20":18.04,"sma_60":19.01,"sma_120":18.87},{"date":"2024-12-20","open":16.15,"high":16.58,"low":15.91,"close":16.5,"volume":37804,"rsi_14":29.8,"sma_20":17.99,"sma_60":18.97,"sma_120":18.86},{"date":"2024-12-23","open":16.43,"high":16.47,"low":16.18,"close":16.41,"volume":44602,"rsi_14":31.05,"sma_20":17.94,"sma_60":18.92,"sma_120":18.85},{"date":"2024-12-24","open":16.41,"high":16.41,"low":15.58,"close":15.85,"volume":78653,"rsi_14":22.13,"sma_20":17.85,"sma_60":18.87,"sma_120":18.83},{"date":"2024-12-26","open":15.93,"high":15.99,"low":15.62,"close":15.8,"volume":71439,"rsi_14":18.07,"sma_20":17.76,"sma_60":18.82,"sma_120":18.82},{"date":"2024-12-27","open":15.79,"high":15.85,"low":15.73,"close":15.85,"volume":46398,"rsi_14":19.42,"sma_20":17.68,"sma_60":18.76,"sma_120":18.8},{"date":"2024-12-30","open":15.68,"high":16.05,"low":15.68,"close":15.95,"volume":37301,"rsi_14":23.87,"sma_20":17.61,"sma_60":18.71,"sma_120":18.79},{"date":"2024-12-31","open":16.06,"high":16.06,"low":15.68,"close":15.9,"volume":122522,"rsi_14":24.07,"sma_20":17.54,"sma_60":18.66,"sma_120":18.78},{"date":"2025-01-02","open":16.01,"high":16.34,"low":16.01,"close":16.34,"volume":40043,"rsi_14":35.79,"sma_20":17.5,"sma_60":18.62,"sma_120":18.77},{"date":"2025-01-03","open":16.42,"high":16.61,"low":16.4,"close":16.5,"volume":28160,"rsi_14":42.5,"sma_20":17.46,"sma_60":18.58,"sma_120":18.76},{"date":"2025-01-06","open":16.54,"high":16.85,"low":16.34,"close":16.76,"volume":32295,"rsi_14":50.69,"sma_20":17.44,"sma_60":18.56,"sma_120":18.75},{"date":"2025-01-07","open":16.78,"high":16.89,"low":16.44,"close":16.67,"volume":39232,"rsi_14":55.09,"sma_20":17.41,"sma_60":18.54,"sma_120":18.74},{"date":"2025-01-08","open":16.73,"high":16.73,"low":16.49,"close":16.56,"volume":11192,"rsi_14":54.07,"sma_20":17.38,"sma_60":18.5,"sma_120":18.74},{"date":"2025-01-10","open":16.56,"high":16.56,"low":16.05,"close":16.12,"volume":8226,"rsi_14":47.34,"sma_20":17.33,"sma_60":18.46,"sma_120":18.72},{"date":"2025-01-13","open":16.14,"high":16.51,"low":16.1,"close":16.15,"volume":14940,"rsi_14":50.34,"sma_20":17.28,"sma_60":18.41,"sma_120":18.71},{"date":"2025-01-14","open":16.27,"high":16.42,"low":16.14,"close":16.16,"volume":9573,"rsi_14":43.02,"sma_20":17.24,"sma_60":18.37,"sma_120":18.7},{"date":"2025-01-15","open":16.37,"high":16.87,"low":16.37,"close":16.6,"volume":16630,"rsi_14":53.56,"sma_20":17.23,"sma_60":18.33,"sma_120":18.7},{"date":"2025-01-16","open":16.51,"high":16.59,"low":16.29,"close":16.32,"volume":19627,"rsi_14":59.4,"sma_20":17.23,"sma_60":18.28,"sma_120":18.7},{"date":"2025-01-17","open":16.43,"high":16.6,"low":16.38,"close":16.43,"volume":5016,"rsi_14":62.13,"sma_20":17.23,"sma_60":18.25,"sma_120":18.7},{"date":"2025-01-21","open":16.5,"high":16.78,"low":16.5,"close":16.71,"volume":9183,"rsi_14":65.32,"sma_20":17.25,"sma_60":18.21,"sma_120":18.7},{"date":"2025-01-22","open":16.76,"high":16.78,"low":16.57,"close":16.63,"volume":10318,"rsi_14":62.24,"sma_20":17.28,"sma_60":18.17,"sma_120":18.7},{"date":"2025-01-23","open":16.52,"high":16.74,"low":16.34,"close":16.38,"volume":16838,"rsi_14":58.1,"sma_20":17.27,"sma_60":18.13,"sma_120":18.69},{"date":"2025-01-24","open":16.63,"high":16.78,"low":16.53,"close":16.53,"volume":4687,"rsi_14":53.52,"sma_20":17.28,"sma_60":18.1,"sma_120":18.69},{"date":"2025-01-27","open":16.53,"high":16.88,"low":16.53,"close":16.88,"volume":18218,"rsi_14":56.58,"sma_20":17.33,"sma_60":18.07,"sma_120":18.69},{"date":"2025-01-28","open":16.85,"high":16.85,"low":16.43,"close":16.78,"volume":6032,"rsi_14":50.52,"sma_20":17.38,"sma_60":18.04,"sma_120":18.69},{"date":"2025-01-29","open":16.71,"high":16.8,"low":16.53,"close":16.72,"volume":11359,"rsi_14":50.88,"sma_20":17.43,"sma_60":18.02,"sma_120":18.69},{"date":"2025-01-30","open":16.67,"high":16.84,"low":16.52,"close":16.74,"volume":6220,"rsi_14":53.53,"sma_20":17.47,"sma_60":18.0,"sma_120":18.69},{"date":"2025-01-31","open":16.82,"high":16.84,"low":16.38,"close":16.4,"volume":21598,"rsi_14":55.45,"sma_20":17.5,"sma_60":17.97,"sma_120":18.68},{"date":"2025-02-03","open":16.38,"high":16.55,"low":16.14,"close":16.23,"volume":17639,"rsi_14":51.42,"sma_20":17.49,"sma_60":17.94,"sma_120":18.68},{"date":"2025-02-04","open":16.23,"high":16.4,"low":16.22,"close":16.38,"volume":20332,"rsi_14":53.89,"sma_20":17.49,"sma_60":17.9,"sma_120":18.67},{"date":"2025-02-05","open":16.43,"high":16.7,"low":16.43,"close":16.68,"volume":25008,"rsi_14":51.42,"sma_20":17.48,"sma_60":17.87,"sma_120":18.67},{"date":"2025-02-06","open":16.68,"high":16.69,"low":16.42,"close":16.56,"volume":8148,"rsi_14":54.74,"sma_20":17.48,"sma_60":17.84,"sma_120":18.66},{"date":"2025-02-07","open":16.56,"high":16.65,"low":16.43,"close":16.54,"volume":13714,"rsi_14":52.35,"sma_20":17.48,"sma_60":17.8,"sma_120":18.66},{"date":"2025-02-10","open":16.6,"high":16.65,"low":16.46,"close":16.59,"volume":5443,"rsi_14":47.17,"sma_20":17.5,"sma_60":17.77,"sma_120":18.65},{"date":"2025-02-11","open":16.55,"high":16.55,"low":16.47,"close":16.52,"volume":4107,"rsi_14":47.38,"sma_20":17.52,"sma_60":17.74,"sma_120":18.64},{"date":"2025-02-12","open":16.32,"high":16.36,"low":16.16,"close":16.36,"volume":21090,"rsi_14":49.54,"sma_20":17.53,"sma_60":17.71,"sma_120":18.63},{"date":"2025-02-13","open":16.49,"high":16.6,"low":16.43,"close":16.58,"volume":13097,"rsi_14":51.1,"sma_20":17.53,"sma_60":17.68,"sma_120":18.62},{"date":"2025-02-14","open":16.58,"high":16.84,"low":16.58,"close":16.84,"volume":7324,"rsi_14":49.08,"sma_20":17.56,"sma_60":17.67,"sma_120":18.62},{"date":"2025-02-18","open":16.84,"high":16.84,"low":16.55,"close":16.66,"volume":6848,"rsi_14":47.12,"sma_20":17.57,"sma_60":17.65,"sma_120":18.6},{"date":"2025-02-19","open":16.72,"high":16.72,"low":16.53,"close":16.58,"volume":3079,"rsi_14":46.71,"sma_20":17.56,"sma_60":17.64,"sma_120":18.59},{"date":"2025-02-20","open":16.66,"high":16.88,"low":16.63,"close":16.68,"volume":4322,"rsi_14":48.64,"sma_20":17.56,"sma_60":17.63,"sma_120":18.58},{"date":"2025-02-21","open":16.66,"high":16.8,"low":16.66,"close":16.7,"volume":10390,"rsi_14":57.92,"sma_20":17.58,"sma_60":17.61,"sma_120":18.57},{"date":"2025-02-24","open":16.81,"high":16.81,"low":16.69,"close":16.69,"volume":14010,"rsi_14":63.24,"sma_20":17.59,"sma_60":17.6,"sma_120":18.55},{"date":"2025-02-25","open":16.8,"high":16.85,"low":16.76,"close":16.85,"volume":16523,"rsi_14":63.44,"sma_20":17.59,"sma_60":17.59,"sma_120":18.55},{"date":"2025-02-26","open":16.86,"high":16.86,"low":16.62,"close":16.68,"volume":9986,"rsi_14":50.0,"sma_20":17.58,"sma_60":17.58,"sma_120":18.54},{"date":"2025-02-27","open":16.6,"high":16.71,"low":16.51,"close":16.51,"volume":7709,"rsi_14":48.59,"sma_20":17.57,"sma_60":17.56,"sma_120":18.53},{"date":"2025-02-28","open":16.52,"high":16.71,"low":16.47,"close":16.53,"volume":26095,"rsi_14":49.72,"sma_20":17.56,"sma_60":17.55,"sma_120":18.51},{"date":"2025-03-03","open":16.55,"high":16.81,"low":16.53,"close":16.66,"volume":10537,"rsi_14":52.15,"sma_20":17.57,"sma_60":17.54,"sma_120":18.5},{"date":"2025-03-04","open":16.65,"high":16.65,"low":16.28,"close":16.43,"volume":33875,"rsi_14":47.78,"sma_20":17.59,"sma_60":17.53,"sma_120":18.49},{"date":"2025-03-05","open":16.5,"high":16.5,"low":16.22,"close":16.31,"volume":39339,"rsi_14":48.74,"sma_20":17.58,"sma_60":17.51,"sma_120":18.47},{"date":"2025-03-06","open":16.31,"high":16.4,"low":16.15,"close":16.21,"volume":53471,"rsi_14":39.58,"sma_20":17.56,"sma_60":17.49,"sma_120":18.45},{"date":"2025-03-07","open":16.28,"high":16.3,"low":16.15,"close":16.2,"volume":45960,"rsi_14":28.75,"sma_20":17.54,"sma_60":17.47,"sma_120":18.43},{"date":"2025-03-10","open":16.2,"high":16.33,"low":16.1,"close":16.15,"volume":16071,"rsi_14":31.51,"sma_20":17.52,"sma_60":17.46,"sma_120":18.41},{"date":"2025-03-11","open":16.1,"high":16.25,"low":16.05,"close":16.22,"volume":20204,"rsi_14":36.81,"sma_20":17.5,"sma_60":17.44,"sma_120":18.39},{"date":"2025-03-12","open":16.33,"high":16.33,"low":16.1,"close":16.16,"volume":12764,"rsi_14":30.22,"sma_20":17.48,"sma_60":17.42,"sma_120":18.37},{"date":"2025-03-13","open":16.14,"high":16.46,"low":16.11,"close":16.29,"volume":32162,"rsi_14":35.76,"sma_20":17.48,"sma_60":17.41,"sma_120":18.34},{"date":"2025-03-14","open":16.4,"high":16.59,"low":16.39,"close":16.47,"volume":8775,"rsi_14":32.93,"sma_20":17.45,"sma_60":17.4,"sma_120":18.32},{"date":"2025-03-17","open":16.47,"high":16.65,"low":16.47,"close":16.55,"volume":7722,"rsi_14":29.49,"sma_20":17.42,"sma_60":17.4,"sma_120":18.29},{"date":"2025-03-18","open":16.47,"high":16.62,"low":16.41,"close":16.41,"volume":7578,"rsi_14":30.16,"sma_20":17.39,"sma_60":17.4,"sma_120":18.26},{"date":"2025-03-19","open":16.42,"high":16.54,"low":16.3,"close":16.44,"volume":17566,"rsi_14":35.4,"sma_20":17.37,"sma_60":17.39,"sma_120":18.23},{"date":"2025-03-20","open":16.52,"high":16.54,"low":16.4,"close":16.45,"volume":20609,"rsi_14":34.93,"sma_20":17.34,"sma_60":17.39,"sma_120":18.2},{"date":"2025-03-21","open":16.47,"high":16.5,"low":16.38,"close":16.45,"volume":8686,"rsi_14":27.46,"sma_20":17.31,"sma_60":17.39,"sma_120":18.18},{"date":"2025-03-24","open":16.5,"high":16.5,"low":16.43,"close":16.47,"volume":19134,"rsi_14":35.5,"sma_20":17.28,"sma_60":17.38,"sma_120":18.15},{"date":"2025-03-25","open":16.47,"high":16.47,"low":16.36,"close":16.42,"volume":9662,"rsi_14":38.59,"sma_20":17.24,"sma_60":17.39,"sma_120":18.13},{"date":"2025-03-26","open":16.44,"high":16.44,"low":16.11,"close":16.21,"volume":30056,"rsi_14":34.47,"sma_20":17.2,"sma_60":17.39,"sma_120":18.1},{"date":"2025-03-27","open":16.1,"high":16.25,"low":16.02,"close":16.16,"volume":30858,"rsi_14":33.18,"sma_20":17.17,"sma_60":17.39,"sma_120":18.08},{"date":"2025-03-28","open":16.11,"high":16.23,"low":15.91,"close":16.01,"volume":34028,"rsi_14":30.34,"sma_20":17.13,"sma_60":17.39,"sma_120":18.05},{"date":"2025-03-31","open":15.91,"high":15.92,"low":15.65,"close":15.71,"volume":376249,"rsi_14":20.07,"sma_20":17.06,"sma_60":17.38,"sma_120":18.02},{"date":"2025-04-01","open":15.8,"high":16.02,"low":15.63,"close":15.75,"volume":51681,"rsi_14":23.76,"sma_20":17.01,"sma_60":17.36,"sma_120":17.99},{"date":"2025-04-02","open":15.75,"high":15.9,"low":15.73,"close":15.82,"volume":14645,"rsi_14":19.78,"sma_20":16.97,"sma_60":17.35,"sma_120":17.96},{"date":"2025-04-03","open":15.39,"high":15.82,"low":15.39,"close":15.63,"volume":26674,"rsi_14":18.93,"sma_20":16.92,"sma_60":17.32,"sma_120":17.94},{"date":"2025-04-04","open":15.57,"high":15.57,"low":15.15,"close":15.27,"volume":31935,"rsi_14":10.42,"sma_20":16.86,"sma_60":17.29,"sma_120":17.91},{"date":"2025-04-07","open":14.74,"high":15.2,"low":14.62,"close":15.02,"volume":54705,"rsi_14":9.75,"sma_20":16.78,"sma_60":17.26,"sma_120":17.88},{"date":"2025-04-08","open":15.11,"high":15.21,"low":14.94,"close":15.08,"volume":24571,"rsi_14":11.48,"sma_20":16.71,"sma_60":17.24,"sma_120":17.85},{"date":"2025-04-09","open":15.09,"high":15.58,"low":14.62,"close":15.46,"volume":55682,"rsi_14":26.7,"sma_20":16.65,"sma_60":17.22,"sma_120":17.82},{"date":"2025-04-10","open":15.26,"high":15.29,"low":14.83,"close":15.1,"volume":22935,"rsi_14":22.87,"sma_20":16.58,"sma_60":17.19,"sma_120":17.78},{"date":"2025-04-11","open":15.21,"high":15.39,"low":14.63,"close":15.05,"volume":35913,"rsi_14":21.84,"sma_20":16.5,"sma_60":17.16,"sma_120":17.75},{"date":"2025-04-14","open":15.22,"high":15.53,"low":15.05,"close":15.48,"volume":37867,"rsi_14":33.67,"sma_20":16.45,"sma_60":17.14,"sma_120":17.71},{"date":"2025-04-15","open":15.37,"high":15.77,"low":15.37,"close":15.72,"volume":19768,"rsi_14":41.58,"sma_20":16.41,"sma_60":17.12,"sma_120":17.69},{"date":"2025-04-16","open":15.7,"high":15.81,"low":15.38,"close":15.58,"volume":16662,"rsi_14":40.38,"sma_20":16.37,"sma_60":17.1,"sma_120":17.65},{"date":"2025-04-17","open":15.74,"high":15.85,"low":15.65,"close":15.71,"volume":21439,"rsi_14":44.98,"sma_20":16.33,"sma_60":17.08,"sma_120":17.62},{"date":"2025-04-21","open":15.65,"high":15.67,"low":15.37,"close":15.49,"volume":11753,"rsi_14":46.2,"sma_20":16.28,"sma_60":17.06,"sma_120":17.59},{"date":"2025-04-22","open":15.63,"high":15.73,"low":15.5,"close":15.68,"volume":6679,"rsi_14":48.74,"sma_20":16.24,"sma_60":17.04,"sma_120":17.57},{"date":"2025-04-23","open":15.95,"high":15.95,"low":15.65,"close":15.79,"volume":20002,"rsi_14":49.53,"sma_20":16.2,"sma_60":17.01,"sma_120":17.54},{"date":"2025-04-24","open":15.91,"high":16.14,"low":15.89,"close":15.92,"volume":8013,"rsi_14":54.75,"sma_20":16.19,"sma_60":16.99,"sma_120":17.52},{"date":"2025-04-25","open":15.99,"high":16.2,"low":15.88,"close":15.88,"volume":16336,"rsi_14":61.15,"sma_20":16.18,"sma_60":16.97,"sma_120":17.49},{"date":"2025-04-28","open":16.0,"high":16.01,"low":15.72,"close":15.85,"volume":17205,"rsi_14":66.57,"sma_20":16.17,"sma_60":16.95,"sma_120":17.47},{"date":"2025-04-29","open":15.85,"high":15.96,"low":15.73,"close":15.75,"volume":17454,"rsi_14":63.28,"sma_20":16.17,"sma_60":16.93,"sma_120":17.45},{"date":"2025-04-30","open":15.71,"high":15.78,"low":15.6,"close":15.6,"volume":3762,"rsi_14":53.12,"sma_20":16.16,"sma_60":16.92,"sma_120":17.43},{"date":"2025-05-01","open":15.61,"high":15.69,"low":15.56,"close":15.61,"volume":9144,"rsi_14":62.95,"sma_20":16.15,"sma_60":16.9,"sma_120":17.4},{"date":"2025-05-02","open":15.72,"high":16.12,"low":15.71,"close":15.98,"volume":25369,"rsi_14":70.21,"sma_20":16.17,"sma_60":16.88,"sma_120":17.38},{"date":"2025-05-05","open":15.99,"high":15.99,"low":15.81,"close":15.82,"volume":3842,"rsi_14":58.59,"sma_20":16.2,"sma_60":16.86,"sma_120":17.35},{"date":"2025-05-06","open":15.84,"high":15.92,"low":15.81,"close":15.92,"volume":9194,"rsi_14":55.39,"sma_20":16.24,"sma_60":16.85,"sma_120":17.33},{"date":"2025-05-07","open":16.01,"high":16.05,"low":15.94,"close":15.94,"volume":13036,"rsi_14":60.13,"sma_20":16.29,"sma_60":16.83,"sma_120":17.3},{"date":"2025-05-08","open":16.01,"high":16.09,"low":15.87,"close":15.88,"volume":6417,"rsi_14":54.92,"sma_20":16.31,"sma_60":16.81,"sma_120":17.28},{"date":"2025-05-09","open":15.97,"high":15.97,"low":15.82,"close":15.86,"volume":5377,"rsi_14":62.74,"sma_20":16.35,"sma_60":16.8,"sma_120":17.26},{"date":"2025-05-12","open":15.98,"high":15.98,"low":15.69,"close":15.73,"volume":7507,"rsi_14":51.7,"sma_20":16.38,"sma_60":16.78,"sma_120":17.23},{"date":"2025-05-13","open":15.82,"high":15.98,"low":15.78,"close":15.88,"volume":4888,"rsi_14":52.98,"sma_20":16.41,"sma_60":16.76,"sma_120":17.21},{"date":"2025-05-14","open":15.88,"high":16.02,"low":15.72,"close":15.85,"volume":6469,"rsi_14":47.52,"sma_20":16.41,"sma_60":16.74,"sma_120":17.19},{"date":"2025-05-15","open":15.92,"high":16.0,"low":15.75,"close":15.79,"volume":8231,"rsi_14":46.85,"sma_20":16.42,"sma_60":16.72,"sma_120":17.18},{"date":"2025-05-16","open":15.92,"high":15.92,"low":15.74,"close":15.74,"volume":12991,"rsi_14":45.89,"sma_20":16.42,"sma_60":16.7,"sma_120":17.16},{"date":"2025-05-19","open":15.69,"high":15.85,"low":15.58,"close":15.68,"volume":17524,"rsi_14":47.18,"sma_20":16.43,"sma_60":16.67,"sma_120":17.14},{"date":"2025-05-20","open":15.67,"high":15.68,"low":15.57,"close":15.57,"volume":10096,"rsi_14":48.86,"sma_20":16.43,"sma_60":16.65,"sma_120":17.13},{"date":"2025-05-21","open":15.6,"high":15.68,"low":15.46,"close":15.49,"volume":24450,"rsi_14":45.61,"sma_20":16.41,"sma_60":16.62,"sma_120":17.1},{"date":"2025-05-22","open":15.54,"high":15.54,"low":15.42,"close":15.43,"volume":7650,"rsi_14":24.77,"sma_20":16.39,"sma_60":16.59,"sma_120":17.09},{"date":"2025-05-23","open":15.43,"high":15.49,"low":15.39,"close":15.49,"volume":2756,"rsi_14":33.01,"sma_20":16.37,"sma_60":16.57,"sma_120":17.07},{"date":"2025-05-27","open":15.74,"high":15.74,"low":15.36,"close":15.58,"volume":10215,"rsi_14":33.01,"sma_20":16.35,"sma_60":16.55,"sma_120":17.05},{"date":"2025-05-28","open":15.62,"high":15.76,"low":15.5,"close":15.5,"volume":5227,"rsi_14":29.36,"sma_20":16.34,"sma_60":16.52,"sma_120":17.03},{"date":"2025-05-29","open":15.58,"high":15.72,"low":15.58,"close":15.72,"volume":7175,"rsi_14":43.49,"sma_20":16.35,"sma_60":16.51,"sma_120":17.02},{"date":"2025-05-30","open":15.72,"high":15.72,"low":15.46,"close":15.48,"volume":23304,"rsi_14":36.6,"sma_20":16.34,"sma_60":16.49,"sma_120":17.0},{"date":"2025-06-02","open":15.48,"high":15.66,"low":15.48,"close":15.59,"volume":5559,"rsi_14":45.25,"sma_20":16.32,"sma_60":16.47,"sma_120":16.98},{"date":"2025-06-03","open":15.7,"high":15.82,"low":15.7,"close":15.75,"volume":7467,"rsi_14":45.61,"sma_20":16.32,"sma_60":16.46,"sma_120":16.97},{"date":"2025-06-04","open":15.8,"high":15.83,"low":15.53,"close":15.78,"volume":19212,"rsi_14":47.64,"sma_20":16.31,"sma_60":16.44,"sma_120":16.95},{"date":"2025-06-05","open":15.86,"high":15.97,"low":15.84,"close":15.84,"volume":5452,"rsi_14":51.69,"sma_20":16.3,"sma_60":16.43,"sma_120":16.94},{"date":"2025-06-06","open":15.91,"high":15.91,"low":15.65,"close":15.68,"volume":7146,"rsi_14":48.12,"sma_20":16.29,"sma_60":16.42,"sma_120":16.92},{"date":"2025-06-09","open":15.68,"high":15.98,"low":15.68,"close":15.94,"volume":12803,"rsi_14":57.49,"sma_20":16.3,"sma_60":16.41,"sma_120":16.91},{"date":"2025-06-10","open":15.94,"high":16.0,"low":15.9,"close":15.94,"volume":3617,"rsi_14":61.27,"sma_20":16.31,"sma_60":16.4,"sma_120":16.9},{"date":"2025-06-11","open":16.04,"high":16.05,"low":15.75,"close":15.88,"volume":14649,"rsi_14":62.22,"sma_20":16.31,"sma_60":16.39,"sma_120":16.89},{"date":"2025-06-12","open":15.94,"high":16.04,"low":15.94,"close":16.04,"volume":14124,"rsi_14":68.05,"sma_20":16.32,"sma_60":16.38,"sma_120":16.89},{"date":"2025-06-13","open":15.52,"high":15.69,"low":15.41,"close":15.52,"volume":15900,"rsi_14":50.78,"sma_20":16.3,"sma_60":16.36,"sma_120":16.88},{"date":"2025-06-16","open":15.64,"high":15.66,"low":15.45,"close":15.56,"volume":6673,"rsi_14":49.55,"sma_20":16.3,"sma_60":16.35,"sma_120":16.87},{"date":"2025-06-17","open":15.62,"high":15.66,"low":15.58,"close":15.62,"volume":4531,"rsi_14":52.64,"sma_20":16.29,"sma_60":16.33,"sma_120":16.86},{"date":"2025-06-18","open":15.66,"high":15.85,"low":15.66,"close":15.71,"volume":6042,"rsi_14":49.6,"sma_20":16.3,"sma_60":16.32,"sma_120":16.85},{"date":"2025-06-20","open":15.75,"high":15.75,"low":15.72,"close":15.74,"volume":6303,"rsi_14":57.42,"sma_20":16.31,"sma_60":16.31,"sma_120":16.85},{"date":"2025-06-23","open":15.77,"high":15.86,"low":15.77,"close":15.8,"volume":26907,"rsi_14":56.21,"sma_20":16.33,"sma_60":16.3,"sma_120":16.85},{"date":"2025-06-24","open":15.88,"high":15.94,"low":15.72,"close":15.94,"volume":20503,"rsi_14":55.47,"sma_20":16.35,"sma_60":16.3,"sma_120":16.84},{"date":"2025-06-25","open":15.96,"high":15.96,"low":15.87,"close":15.88,"volume":16797,"rsi_14":52.82,"sma_20":16.37,"sma_60":16.3,"sma_120":16.84},{"date":"2025-06-26","open":15.89,"high":15.97,"low":15.87,"close":15.88,"volume":33313,"rsi_14":51.17,"sma_20":16.39,"sma_60":16.3,"sma_120":16.84},{"date":"2025-06-27","open":15.97,"high":15.97,"low":15.89,"close":15.91,"volume":13454,"rsi_14":57.64,"sma_20":16.4,"sma_60":16.3,"sma_120":16.83},{"date":"2025-06-30","open":15.93,"high":15.96,"low":15.54,"close":15.65,"volume":86570,"rsi_14":40.45,"sma_20":16.41,"sma_60":16.3,"sma_120":16.82},{"date":"2025-07-01","open":15.75,"high":15.88,"low":15.58,"close":15.75,"volume":15307,"rsi_14":44.35,"sma_20":16.42,"sma_60":16.3,"sma_120":16.81},{"date":"2025-07-02","open":15.75,"high":15.9,"low":15.73,"close":15.88,"volume":10601,"rsi_14":50.0,"sma_20":16.42,"sma_60":16.31,"sma_120":16.8},{"date":"2025-07-03","open":15.88,"high":15.94,"low":15.8,"close":15.94,"volume":3850,"rsi_14":46.65,"sma_20":16.43,"sma_60":16.33,"sma_120":16.79},{"date":"2025-07-07","open":15.95,"high":15.95,"low":15.86,"close":15.9,"volume":9693,"rsi_14":67.4,"sma_20":16.43,"sma_60":16.34,"sma_120":16.79},{"date":"2025-07-08","open":15.93,"high":15.97,"low":15.89,"close":15.92,"volume":4409,"rsi_14":66.66,"sma_20":16.45,"sma_60":16.35,"sma_120":16.78},{"date":"2025-07-09","open":15.97,"high":16.12,"low":15.97,"close":16.05,"volume":12786,"rsi_14":68.96,"sma_20":16.45,"sma_60":16.37,"sma_120":16.78},{"date":"2025-07-10","open":16.12,"high":16.17,"low":16.08,"close":16.14,"volume":7446,"rsi_14":68.9,"sma_20":16.46,"sma_60":16.39,"sma_120":16.77},{"date":"2025-07-11","open":16.14,"high":16.16,"low":15.92,"close":16.07,"volume":16402,"rsi_14":64.23,"sma_20":16.47,"sma_60":16.4,"sma_120":16.77},{"date":"2025-07-14","open":16.07,"high":16.22,"low":15.94,"close":16.0,"volume":10268,"rsi_14":58.31,"sma_20":16.47,"sma_60":16.4,"sma_120":16.76},{"date":"2025-07-15","open":16.12,"high":16.25,"low":16.04,"close":16.12,"volume":14561,"rsi_14":57.96,"sma_20":16.5,"sma_60":16.41,"sma_120":16.75},{"date":"2025-07-16","open":16.19,"high":16.19,"low":16.06,"close":16.06,"volume":11070,"rsi_14":57.73,"sma_20":16.53,"sma_60":16.42,"sma_120":16.75},{"date":"2025-07-17","open":16.05,"high":16.27,"low":16.05,"close":16.11,"volume":5120,"rsi_14":59.38,"sma_20":16.55,"sma_60":16.43,"sma_120":16.74},{"date":"2025-07-18","open":16.16,"high":16.25,"low":16.09,"close":16.18,"volume":7004,"rsi_14":60.61,"sma_20":16.58,"sma_60":16.44,"sma_120":16.74},{"date":"2025-07-21","open":16.25,"high":16.25,"low":16.1,"close":16.17,"volume":6564,"rsi_14":75.49,"sma_20":16.6,"sma_60":16.44,"sma_120":16.73},{"date":"2025-07-22","open":16.25,"high":16.34,"low":16.1,"close":16.27,"volume":12755,"rsi_14":75.49,"sma_20":16.63,"sma_60":16.45,"sma_120":16.72},{"date":"2025-07-23","open":16.36,"high":16.36,"low":16.08,"close":16.26,"volume":16238,"rsi_14":71.29,"sma_20":16.64,"sma_60":16.45,"sma_120":16.71},{"date":"2025-07-24","open":16.26,"high":16.59,"low":16.26,"close":16.49,"volume":33895,"rsi_14":75.8,"sma_20":16.67,"sma_60":16.47,"sma_120":16.71},{"date":"2025-07-25","open":16.54,"high":16.59,"low":16.47,"close":16.52,"volume":6856,"rsi_14":79.3,"sma_20":16.71,"sma_60":16.48,"sma_120":16.71},{"date":"2025-07-28","open":16.52,"high":16.52,"low":16.25,"close":16.47,"volume":4096,"rsi_14":74.8,"sma_20":16.74,"sma_60":16.49,"sma_120":16.71},{"date":"2025-07-29","open":15.88,"high":16.04,"low":15.8,"close":16.04,"volume":29581,"rsi_14":75.49,"sma_20":16.79,"sma_60":16.51,"sma_120":16.71},{"date":"2025-07-30","open":16.07,"high":16.08,"low":15.9,"close":15.91,"volume":10233,"rsi_14":65.31,"sma_20":16.83,"sma_60":16.52,"sma_120":16.7},{"date":"2025-07-31","open":15.99,"high":15.99,"low":15.82,"close":15.86,"volume":36561,"rsi_14":66.12,"sma_20":16.86,"sma_60":16.53,"sma_120":16.7},{"date":"2025-08-01","open":15.86,"high":15.86,"low":15.76,"close":15.84,"volume":10988,"rsi_14":69.26,"sma_20":16.88,"sma_60":16.54,"sma_120":16.69},{"date":"2025-08-04","open":15.85,"high":15.99,"low":15.79,"close":15.96,"volume":25066,"rsi_14":69.26,"sma_20":16.92,"sma_60":16.55,"sma_120":16.69},{"date":"2025-08-05","open":15.96,"high":15.96,"low":15.77,"close":15.88,"volume":13662,"rsi_14":67.8,"sma_20":16.94,"sma_60":16.56,"sma_120":16.69},{"date":"2025-08-06","open":15.88,"high":16.13,"low":15.84,"close":16.03,"volume":34340,"rsi_14":70.54,"sma_20":16.97,"sma_60":16.57,"sma_120":16.69},{"date":"2025-08-07","open":16.11,"high":16.12,"low":15.89,"close":15.9,"volume":29782,"rsi_14":61.76,"sma_20":16.99,"sma_60":16.59,"sma_120":16.68},{"date":"2025-08-08","open":15.96,"high":15.96,"low":15.86,"close":15.96,"volume":2281,"rsi_14":64.08,"sma_20":17.02,"sma_60":16.6,"sma_120":16.68},{"date":"2025-08-11","open":15.96,"high":16.04,"low":15.95,"close":15.95,"volume":23099,"rsi_14":60.61,"sma_20":17.05,"sma_60":16.61,"sma_120":16.68},{"date":"2025-08-12","open":16.01,"high":16.09,"low":15.92,"close":16.02,"volume":13511,"rsi_14":63.18,"sma_20":17.07,"sma_60":16.63,"sma_120":16.67},{"date":"2025-08-13","open":16.1,"high":16.23,"low":16.0,"close":16.23,"volume":9189,"rsi_14":62.91,"sma_20":17.11,"sma_60":16.64,"sma_120":16.67},{"date":"2025-08-14","open":16.2,"high":16.2,"low":16.17,"close":16.17,"volume":6279,"rsi_14":58.87,"sma_20":17.14,"sma_60":16.66,"sma_120":16.67},{"date":"2025-08-15","open":16.2,"high":16.2,"low":16.09,"close":16.13,"volume":7319,"rsi_14":59.71,"sma_20":17.17,"sma_60":16.68,"sma_120":16.67},{"date":"2025-08-18","open":16.2,"high":16.29,"low":16.07,"close":16.27,"volume":9618,"rsi_14":59.12,"sma_20":17.21,"sma_60":16.71,"sma_120":16.66},{"date":"2025-08-19","open":16.27,"high":16.46,"low":16.26,"close":16.42,"volume":13071,"rsi_14":69.53,"sma_20":17.25,"sma_60":16.74,"sma_120":16.66},{"date":"2025-08-20","open":16.46,"high":16.49,"low":16.41,"close":16.46,"volume":13029,"rsi_14":73.38,"sma_20":17.29,"sma_60":16.76,"sma_120":16.67},{"date":"2025-08-21","open":16.5,"high":16.52,"low":16.38,"close":16.49,"volume":15143,"rsi_14":75.0,"sma_20":17.32,"sma_60":16.79,"sma_120":16.67},{"date":"2025-08-22","open":16.55,"high":16.65,"low":16.5,"close":16.61,"volume":10214,"rsi_14":75.0,"sma_20":17.36,"sma_60":16.82,"sma_120":16.67},{"date":"2025-08-25","open":16.61,"high":16.67,"low":16.58,"close":16.64,"volume":7619,"rsi_14":80.6,"sma_20":17.4,"sma_60":16.85,"sma_120":16.68},{"date":"2025-08-26","open":16.64,"high":16.64,"low":16.25,"close":16.39,"volume":35095,"rsi_14":63.45,"sma_20":17.42,"sma_60":16.87,"sma_120":16.68},{"date":"2025-08-27","open":16.42,"high":16.64,"low":16.37,"close":16.62,"volume":20426,"rsi_14":74.93,"sma_20":17.46,"sma_60":16.9,"sma_120":16.68},{"date":"2025-08-28","open":16.58,"high":16.58,"low":16.42,"close":16.53,"volume":23506,"rsi_14":69.29,"sma_20":17.49,"sma_60":16.92,"sma_120":16.69},{"date":"2025-08-29","open":16.53,"high":16.53,"low":16.16,"close":16.21,"volume":42292,"rsi_14":57.33,"sma_20":17.51,"sma_60":16.94,"sma_120":16.69},{"date":"2025-09-02","open":16.24,"high":16.37,"low":16.24,"close":16.36,"volume":6848,"rsi_14":59.14,"sma_20":17.53,"sma_60":16.96,"sma_120":16.7},{"date":"2025-09-03","open":16.42,"high":16.46,"low":16.42,"close":16.46,"volume":24413,"rsi_14":56.65,"sma_20":17.57,"sma_60":16.99,"sma_120":16.7},{"date":"2025-09-04","open":16.51,"high":16.51,"low":16.45,"close":16.48,"volume":16756,"rsi_14":59.17,"sma_20":17.59,"sma_60":17.01,"sma_120":16.71},{"date":"2025-09-05","open":16.56,"high":16.65,"low":16.42,"close":16.53,"volume":43710,"rsi_14":61.68,"sma_20":17.62,"sma_60":17.03,"sma_120":16.71},{"date":"2025-09-08","open":16.59,"high":16.78,"low":16.58,"close":16.69,"volume":61933,"rsi_14":62.09,"sma_20":17.66,"sma_60":17.05,"sma_120":16.72},{"date":"2025-09-09","open":16.76,"high":16.83,"low":16.69,"close":16.71,"volume":52577,"rsi_14":59.01,"sma_20":17.7,"sma_60":17.07,"sma_120":16.73},{"date":"2025-09-10","open":16.72,"high":16.84,"low":16.6,"close":16.62,"volume":32221,"rsi_14":54.83,"sma_20":17.74,"sma_60":17.1,"sma_120":16.73},{"date":"2025-09-11","open":16.42,"high":16.86,"low":16.42,"close":16.61,"volume":28894,"rsi_14":53.73,"sma_20":17.76,"sma_60":17.13,"sma_120":16.74},{"date":"2025-09-12","open":16.68,"high":16.71,"low":16.59,"close":16.69,"volume":6919,"rsi_14":52.37,"sma_20":17.78,"sma_60":17.16,"sma_120":16.75},{"date":"2025-09-15","open":16.69,"high":16.79,"low":16.57,"close":16.79,"volume":13331,"rsi_14":45.72,"sma_20":17.8,"sma_60":17.19,"sma_120":16.75},{"date":"2025-09-16","open":16.82,"high":16.88,"low":16.8,"close":16.8,"volume":22399,"rsi_14":53.72,"sma_20":17.82,"sma_60":17.21,"sma_120":16.76},{"date":"2025-09-17","open":16.88,"high":16.89,"low":16.74,"close":16.77,"volume":12239,"rsi_14":44.43,"sma_20":17.82,"sma_60":17.23,"sma_120":16.77},{"date":"2025-09-18","open":16.8,"high":16.89,"low":16.79,"close":16.85,"volume":64517,"rsi_14":50.72,"sma_20":17.82,"sma_60":17.25,"sma_120":16.78},{"date":"2025-09-19","open":16.86,"high":16.86,"low":16.8,"close":16.83,"volume":8544,"rsi_14":66.03,"sma_20":17.83,"sma_60":17.27,"sma_120":16.79},{"date":"2025-09-22","open":16.85,"high":16.88,"low":16.66,"close":16.84,"volume":29358,"rsi_14":60.44,"sma_20":17.82,"sma_60":17.3,"sma_120":16.8},{"date":"2025-09-23","open":16.72,"high":16.75,"low":16.7,"close":16.7,"volume":2270,"rsi_14":46.81,"sma_20":17.81,"sma_60":17.32,"sma_120":16.81},{"date":"2025-09-24","open":16.81,"high":16.81,"low":16.7,"close":16.73,"volume":4575,"rsi_14":47.64,"sma_20":17.81,"sma_60":17.34,"sma_120":16.82},{"date":"2025-09-25","open":16.75,"high":16.75,"low":16.39,"close":16.42,"volume":15701,"rsi_14":32.52,"sma_20":17.79,"sma_60":17.36,"sma_120":16.83},{"date":"2025-09-26","open":16.47,"high":16.73,"low":16.45,"close":16.45,"volume":6565,"rsi_14":23.86,"sma_20":17.77,"sma_60":17.37,"sma_120":16.84},{"date":"2025-09-29","open":16.56,"high":16.77,"low":16.3,"close":16.3,"volume":3338,"rsi_14":19.52,"sma_20":17.75,"sma_60":17.38,"sma_120":16.86},{"date":"2025-09-30","open":16.42,"high":16.5,"low":16.06,"close":16.19,"volume":47746,"rsi_14":19.2,"sma_20":17.73,"sma_60":17.39,"sma_120":16.87},{"date":"2025-10-01","open":16.29,"high":16.53,"low":16.29,"close":16.43,"volume":15228,"rsi_14":32.99,"sma_20":17.71,"sma_60":17.41,"sma_120":16.88},{"date":"2025-10-02","open":16.52,"high":16.57,"low":16.24,"close":16.32,"volume":10970,"rsi_14":26.87,"sma_20":17.69,"sma_60":17.42,"sma_120":16.89},{"date":"2025-10-03","open":16.42,"high":16.71,"low":16.32,"close":16.42,"volume":6843,"rsi_14":36.41,"sma_20":17.67,"sma_60":17.43,"sma_120":16.91},{"date":"2025-10-06","open":16.42,"high":16.42,"low":16.1,"close":16.38,"volume":12206,"rsi_14":34.98,"sma_20":17.64,"sma_60":17.44,"sma_120":16.92},{"date":"2025-10-07","open":16.3,"high":16.4,"low":16.3,"close":16.38,"volume":4454,"rsi_14":35.71,"sma_20":17.6,"sma_60":17.45,"sma_120":16.93},{"date":"2025-10-08","open":16.3,"high":16.42,"low":16.1,"close":16.22,"volume":31564,"rsi_14":28.35,"sma_20":17.57,"sma_60":17.46,"sma_120":16.93},{"date":"2025-10-09","open":16.32,"high":16.32,"low":16.14,"close":16.24,"volume":13563,"rsi_14":29.66,"sma_20":17.53,"sma_60":17.47,"sma_120":16.94},{"date":"2025-10-10","open":16.32,"high":16.32,"low":16.16,"close":16.21,"volume":18195,"rsi_14":28.63,"sma_20":17.49,"sma_60":17.47,"sma_120":16.95},{"date":"2025-10-13","open":16.2,"high":16.34,"low":16.17,"close":16.26,"volume":4005,"rsi_14":33.88,"sma_20":17.46,"sma_60":17.48,"sma_120":16.96},{"date":"2025-10-14","open":16.33,"high":16.36,"low":16.12,"close":16.27,"volume":10958,"rsi_14":32.92,"sma_20":17.43,"sma_60":17.49,"sma_120":16.96},{"date":"2025-10-15","open":16.31,"high":16.47,"low":16.31,"close":16.42,"volume":3910,"rsi_14":50.0,"sma_20":17.41,"sma_60":17.49,"sma_120":16.97},{"date":"2025-10-16","open":16.36,"high":16.72,"low":16.36,"close":16.57,"volume":6236,"rsi_14":54.65,"sma_20":17.4,"sma_60":17.5,"sma_120":16.98},{"date":"2025-10-17","open":16.52,"high":16.96,"low":16.4,"close":16.58,"volume":47213,"rsi_14":62.05,"sma_20":17.39,"sma_60":17.51,"sma_120":16.99},{"date":"2025-10-20","open":16.7,"high":16.94,"low":16.58,"close":16.89,"volume":10075,"rsi_14":75.27,"sma_20":17.39,"sma_60":17.52,"sma_120":17.0},{"date":"2025-10-21","open":16.89,"high":16.95,"low":16.63,"close":16.63,"volume":11897,"rsi_14":56.96,"sma_20":17.39,"sma_60":17.53,"sma_120":17.01},{"date":"2025-10-22","open":16.71,"high":16.71,"low":16.58,"close":16.68,"volume":4351,"rsi_14":63.38,"sma_20":17.38,"sma_60":17.54,"sma_120":17.02},{"date":"2025-10-23","open":16.71,"high":16.86,"low":16.59,"close":16.64,"volume":8468,"rsi_14":58.55,"sma_20":17.39,"sma_60":17.55,"sma_120":17.03},{"date":"2025-10-24","open":16.7,"high":16.95,"low":16.63,"close":16.67,"volume":7601,"rsi_14":61.21,"sma_20":17.41,"sma_60":17.55,"sma_120":17.04},{"date":"2025-10-27","open":16.78,"high":16.95,"low":16.76,"close":16.95,"volume":7304,"rsi_14":68.31,"sma_20":17.44,"sma_60":17.57,"sma_120":17.06},{"date":"2025-10-28","open":16.95,"high":16.95,"low":16.87,"close":16.87,"volume":3082,"rsi_14":72.28,"sma_20":17.48,"sma_60":17.58,"sma_120":17.07},{"date":"2025-10-29","open":16.86,"high":16.88,"low":16.76,"close":16.79,"volume":3726,"rsi_14":67.92,"sma_20":17.5,"sma_60":17.59,"sma_120":17.08},{"date":"2025-10-30","open":16.85,"high":16.96,"low":16.6,"close":16.6,"volume":12366,"rsi_14":61.46,"sma_20":17.51,"sma_60":17.6,"sma_120":17.09},{"date":"2025-10-31","open":16.67,"high":16.7,"low":16.29,"close":16.31,"volume":34315,"rsi_14":51.2,"sma_20":17.5,"sma_60":17.6,"sma_120":17.09},{"date":"2025-11-03","open":16.38,"high":16.43,"low":16.12,"close":16.3,"volume":15241,"rsi_14":50.73,"sma_20":17.5,"sma_60":17.6,"sma_120":17.1},{"date":"2025-11-04","open":16.2,"high":16.29,"low":16.07,"close":16.29,"volume":16345,"rsi_14":46.31,"sma_20":17.49,"sma_60":17.6,"sma_120":17.11},{"date":"2025-11-05","open":16.41,"high":16.53,"low":16.34,"close":16.49,"volume":5506,"rsi_14":47.7,"sma_20":17.51,"sma_60":17.6,"sma_120":17.11},{"date":"2025-11-06","open":16.58,"high":16.58,"low":16.29,"close":16.49,"volume":2161,"rsi_14":47.42,"sma_20":17.52,"sma_60":17.6,"sma_120":17.12},{"date":"2025-11-07","open":16.49,"high":16.49,"low":16.16,"close":16.3,"volume":5902,"rsi_14":32.58,"sma_20":17.53,"sma_60":17.6,"sma_120":17.13},{"date":"2025-11-10","open":16.53,"high":16.53,"low":16.26,"close":16.38,"volume":8799,"rsi_14":41.97,"sma_20":17.53,"sma_60":17.6,"sma_120":17.14},{"date":"2025-11-11","open":16.39,"high":16.62,"low":16.39,"close":16.52,"volume":5076,"rsi_14":45.02,"sma_20":17.55,"sma_60":17.6,"sma_120":17.15},{"date":"2025-11-12","open":16.58,"high":16.71,"low":16.51,"close":16.69,"volume":12764,"rsi_14":51.33,"sma_20":17.56,"sma_60":17.6,"sma_120":17.17},{"date":"2025-11-13","open":16.34,"high":16.48,"low":16.34,"close":16.38,"volume":6557,"rsi_14":42.91,"sma_20":17.55,"sma_60":17.59,"sma_120":17.18},{"date":"2025-11-14","open":16.47,"high":16.53,"low":16.07,"close":16.24,"volume":22688,"rsi_14":31.15,"sma_20":17.53,"sma_60":17.58,"sma_120":17.19},{"date":"2025-11-17","open":16.31,"high":16.4,"low":16.19,"close":16.23,"volume":6105,"rsi_14":32.32,"sma_20":17.5,"sma_60":17.57,"sma_120":17.19},{"date":"2025-11-18","open":16.23,"high":16.34,"low":16.23,"close":16.29,"volume":1581,"rsi_14":35.95,"sma_20":17.48,"sma_60":17.56,"sma_120":17.2},{"date":"2025-11-19","open":16.18,"high":16.4,"low":16.12,"close":16.25,"volume":21613,"rsi_14":39.29,"sma_20":17.46,"sma_60":17.55,"sma_120":17.21},{"date":"2025-11-20","open":16.26,"high":16.35,"low":16.12,"close":16.14,"volume":23444,"rsi_14":44.14,"sma_20":17.43,"sma_60":17.54,"sma_120":17.22},{"date":"2025-11-21","open":16.14,"high":16.36,"low":16.11,"close":16.19,"volume":10913,"rsi_14":46.19,"sma_20":17.4,"sma_60":17.53,"sma_120":17.22},{"date":"2025-11-24","open":16.2,"high":16.43,"low":16.2,"close":16.35,"volume":8275,"rsi_14":51.73,"sma_20":17.37,"sma_60":17.52,"sma_120":17.23},{"date":"2025-11-25","open":16.43,"high":16.5,"low":16.38,"close":16.48,"volume":10560,"rsi_14":49.7,"sma_20":17.35,"sma_60":17.52,"sma_120":17.24},{"date":"2025-11-26","open":16.52,"high":16.6,"low":16.46,"close":16.53,"volume":2771,"rsi_14":51.17,"sma_20":17.34,"sma_60":17.51,"sma_120":17.25},{"date":"2025-11-28","open":16.38,"high":16.53,"low":16.13,"close":16.19,"volume":39481,"rsi_14":47.05,"sma_20":17.32,"sma_60":17.5,"sma_120":17.26},{"date":"2025-12-01","open":16.18,"high":16.52,"low":16.15,"close":16.31,"volume":15839,"rsi_14":47.89,"sma_20":17.32,"sma_60":17.5,"sma_120":17.26},{"date":"2025-12-02","open":16.22,"high":16.48,"low":16.22,"close":16.34,"volume":4538,"rsi_14":44.68,"sma_20":17.32,"sma_60":17.48,"sma_120":17.27},{"date":"2025-12-03","open":16.27,"high":16.48,"low":16.24,"close":16.48,"volume":4228,"rsi_14":43.83,"sma_20":17.33,"sma_60":17.47,"sma_120":17.27},{"date":"2025-12-04","open":16.57,"high":16.57,"low":16.35,"close":16.43,"volume":6862,"rsi_14":51.81,"sma_20":17.32,"sma_60":17.47,"sma_120":17.28},{"date":"2025-12-05","open":16.39,"high":16.44,"low":16.09,"close":16.21,"volume":63702,"rsi_14":49.05,"sma_20":17.31,"sma_60":17.45,"sma_120":17.29},{"date":"2025-12-08","open":16.16,"high":16.32,"low":16.14,"close":16.25,"volume":8017,"rsi_14":50.57,"sma_20":17.31,"sma_60":17.44,"sma_120":17.3},{"date":"2025-12-09","open":16.28,"high":16.35,"low":16.18,"close":16.29,"volume":17775,"rsi_14":50.0,"sma_20":17.3,"sma_60":17.43,"sma_120":17.31},{"date":"2025-12-10","open":16.39,"high":16.39,"low":16.25,"close":16.28,"volume":9061,"rsi_14":50.96,"sma_20":17.29,"sma_60":17.42,"sma_120":17.32},{"date":"2025-12-11","open":16.29,"high":16.49,"low":16.29,"close":16.39,"volume":11067,"rsi_14":58.68,"sma_20":17.27,"sma_60":17.42,"sma_120":17.32},{"date":"2025-12-12","open":16.3,"high":16.41,"low":16.17,"close":16.24,"volume":15413,"rsi_14":51.8,"sma_20":17.27,"sma_60":17.41,"sma_120":17.33},{"date":"2025-12-15","open":16.33,"high":16.33,"low":16.22,"close":16.29,"volume":8019,"rsi_14":48.08,"sma_20":17.27,"sma_60":17.4,"sma_120":17.34},{"date":"2025-12-16","open":16.23,"high":16.33,"low":16.18,"close":16.31,"volume":9672,"rsi_14":35.35,"sma_20":17.26,"sma_60":17.38,"sma_120":17.34},{"date":"2025-12-17","open":16.33,"high":16.33,"low":16.16,"close":16.24,"volume":17236,"rsi_14":31.96,"sma_20":17.24,"sma_60":17.37,"sma_120":17.34},{"date":"2025-12-18","open":16.18,"high":16.32,"low":15.99,"close":16.28,"volume":41973,"rsi_14":41.94,"sma_20":17.22,"sma_60":17.35,"sma_120":17.35},{"date":"2025-12-19","open":16.28,"high":16.33,"low":16.17,"close":16.22,"volume":19060,"rsi_14":35.0,"sma_20":17.21,"sma_60":17.35,"sma_120":17.35},{"date":"2025-12-22","open":16.28,"high":16.28,"low":16.11,"close":16.11,"volume":30708,"rsi_14":30.78,"sma_20":17.19,"sma_60":17.33,"sma_120":17.35},{"date":"2025-12-23","open":16.1,"high":16.21,"low":16.08,"close":16.13,"volume":13698,"rsi_14":24.41,"sma_20":17.17,"sma_60":17.33,"sma_120":17.35},{"date":"2025-12-24","open":16.18,"high":16.19,"low":16.06,"close":16.14,"volume":17543,"rsi_14":25.99,"sma_20":17.13,"sma_60":17.32,"sma_120":17.36},{"date":"2025-12-26","open":16.13,"high":16.16,"low":16.0,"close":16.13,"volume":15883,"rsi_14":31.04,"sma_20":17.1,"sma_60":17.31,"sma_120":17.36},{"date":"2025-12-29","open":16.07,"high":16.13,"low":16.02,"close":16.07,"volume":35360,"rsi_14":26.84,"sma_20":17.07,"sma_60":17.3,"sma_120":17.36},{"date":"2025-12-30","open":16.04,"high":16.16,"low":15.93,"close":16.03,"volume":38459,"rsi_14":23.21,"sma_20":17.04,"sma_60":17.29,"sma_120":17.36},{"date":"2025-12-31","open":16.03,"high":16.12,"low":15.9,"close":15.9,"volume":48612,"rsi_14":20.93,"sma_20":17.0,"sma_60":17.27,"sma_120":17.36},{"date":"2026-01-02","open":16.01,"high":16.12,"low":15.99,"close":16.1,"volume":6557,"rsi_14":25.79,"sma_20":16.97,"sma_60":17.26,"sma_120":17.36},{"date":"2026-01-05","open":16.16,"high":16.54,"low":16.11,"close":16.11,"volume":21880,"rsi_14":30.02,"sma_20":16.93,"sma_60":17.26,"sma_120":17.36},{"date":"2026-01-06","open":16.13,"high":16.13,"low":15.99,"close":16.08,"volume":9657,"rsi_14":26.28,"sma_20":16.91,"sma_60":17.25,"sma_120":17.36},{"date":"2026-01-07","open":16.13,"high":16.26,"low":16.12,"close":16.15,"volume":11568,"rsi_14":41.05,"sma_20":16.89,"sma_60":17.24,"sma_120":17.36},{"date":"2026-01-08","open":16.15,"high":16.45,"low":16.15,"close":16.18,"volume":12711,"rsi_14":46.76,"sma_20":16.87,"sma_60":17.23,"sma_120":17.36},{"date":"2026-01-09","open":16.21,"high":16.21,"low":16.05,"close":16.18,"volume":13423,"rsi_14":43.78,"sma_20":16.85,"sma_60":17.23,"sma_120":17.36},{"date":"2026-01-12","open":16.21,"high":16.39,"low":16.02,"close":16.1,"volume":14973,"rsi_14":42.21,"sma_20":16.82,"sma_60":17.22,"sma_120":17.36},{"date":"2026-01-13","open":16.19,"high":16.53,"low":16.13,"close":16.29,"volume":18087,"rsi_14":60.39,"sma_20":16.8,"sma_60":17.21,"sma_120":17.36},{"date":"2026-01-14","open":16.35,"high":16.52,"low":16.12,"close":16.42,"volume":53717,"rsi_14":64.65,"sma_20":16.79,"sma_60":17.2,"sma_120":17.36},{"date":"2026-01-15","open":16.52,"high":16.52,"low":16.27,"close":16.43,"volume":9056,"rsi_14":64.47,"sma_20":16.8,"sma_60":17.18,"sma_120":17.35},{"date":"2026-01-16","open":16.33,"high":16.5,"low":16.29,"close":16.39,"volume":5245,"rsi_14":63.54,"sma_20":16.81,"sma_60":17.18,"sma_120":17.35},{"date":"2026-01-20","open":16.37,"high":16.4,"low":16.09,"close":16.15,"volume":30143,"rsi_14":53.68,"sma_20":16.8,"sma_60":17.16,"sma_120":17.35},{"date":"2026-01-21","open":16.17,"high":16.54,"low":16.01,"close":16.18,"volume":15463,"rsi_14":56.59,"sma_20":16.8,"sma_60":17.15,"sma_120":17.35},{"date":"2026-01-22","open":16.32,"high":16.52,"low":16.19,"close":16.45,"volume":22639,"rsi_14":70.89,"sma_20":16.82,"sma_60":17.14,"sma_120":17.35},{"date":"2026-01-23","open":16.45,"high":16.47,"low":16.31,"close":16.39,"volume":11700,"rsi_14":62.16,"sma_20":16.83,"sma_60":17.12,"sma_120":17.35},{"date":"2026-01-26","open":16.34,"high":16.47,"low":16.26,"close":16.45,"volume":19300,"rsi_14":63.91,"sma_20":16.85,"sma_60":17.11,"sma_120":17.35},{"date":"2026-01-27","open":16.49,"high":16.5,"low":16.4,"close":16.49,"volume":6400,"rsi_14":66.08,"sma_20":16.87,"sma_60":17.1,"sma_120":17.35},{"date":"2026-01-28","open":16.53,"high":16.58,"low":16.37,"close":16.39,"volume":17100,"rsi_14":58.89,"sma_20":16.88,"sma_60":17.09,"sma_120":17.34},{"date":"2026-01-29","open":16.45,"high":16.46,"low":16.36,"close":16.44,"volume":2400,"rsi_14":59.78,"sma_20":16.9,"sma_60":17.09,"sma_120":17.34},{"date":"2026-01-30","open":16.42,"high":16.42,"low":16.26,"close":16.39,"volume":10400,"rsi_14":57.29,"sma_20":16.93,"sma_60":17.08,"sma_120":17.34},{"date":"2026-02-02","open":16.37,"high":16.43,"low":16.32,"close":16.41,"volume":6600,"rsi_14":61.96,"sma_20":16.95,"sma_60":17.08,"sma_120":17.34},{"date":"2026-02-03","open":16.45,"high":16.45,"low":16.3,"close":16.3,"volume":8200,"rsi_14":50.38,"sma_20":16.96,"sma_60":17.07,"sma_120":17.34},{"date":"2026-02-04","open":16.36,"high":16.36,"low":16.21,"close":16.26,"volume":9200,"rsi_14":42.92,"sma_20":16.97,"sma_60":17.06,"sma_120":17.33},{"date":"2026-02-05","open":16.25,"high":16.31,"low":16.21,"close":16.24,"volume":7200,"rsi_14":41.87,"sma_20":16.97,"sma_60":17.06,"sma_120":17.33},{"date":"2026-02-06","open":16.33,"high":16.33,"low":16.23,"close":16.26,"volume":20500,"rsi_14":44.2,"sma_20":16.97,"sma_60":17.05,"sma_120":17.32},{"date":"2026-02-09","open":16.3,"high":16.36,"low":16.21,"close":16.33,"volume":10118,"rsi_14":59.5,"sma_20":16.83,"sma_60":17.12,"sma_120":17.35},{"date":"2026-02-10","open":16.31,"high":16.36,"low":16.26,"close":16.3,"volume":4046,"rsi_14":57.61,"sma_20":16.84,"sma_60":17.11,"sma_120":17.34},{"date":"2026-02-11","open":16.36,"high":16.45,"low":16.35,"close":16.39,"volume":3046,"rsi_14":59.83,"sma_20":16.85,"sma_60":17.09,"sma_120":17.34},{"date":"2026-02-12","open":16.45,"high":16.45,"low":16.31,"close":16.31,"volume":4373,"rsi_14":56.2,"sma_20":16.86,"sma_60":17.08,"sma_120":17.34},{"date":"2026-02-13","open":16.3,"high":16.4,"low":16.3,"close":16.39,"volume":9225,"rsi_14":58.15,"sma_20":16.88,"sma_60":17.08,"sma_120":17.34},{"date":"2026-02-17","open":16.51,"high":16.73,"low":16.5,"close":16.62,"volume":21979,"rsi_14":61.56,"sma_20":16.91,"sma_60":17.08,"sma_120":17.34},{"date":"2026-02-18","open":16.51,"high":16.64,"low":16.51,"close":16.53,"volume":13500,"rsi_14":59.79,"sma_20":17.01,"sma_60":17.01,"sma_120":17.28},{"date":"2026-02-19","open":16.47,"high":16.53,"low":16.4,"close":16.48,"volume":10700,"rsi_14":52.65,"sma_20":17.03,"sma_60":17.01,"sma_120":17.28},{"date":"2026-02-20","open":16.39,"high":16.55,"low":16.39,"close":16.4,"volume":9417,"rsi_14":51.3,"sma_20":17.03,"sma_60":17.01,"sma_120":17.27},{"date":"2026-02-23","open":16.38,"high":16.54,"low":16.35,"close":16.35,"volume":3600,"rsi_14":45.66,"sma_20":17.02,"sma_60":17.01,"sma_120":17.26},{"date":"2026-02-24","open":16.44,"high":16.45,"low":16.39,"close":16.4,"volume":5559,"rsi_14":53.01,"sma_20":16.94,"sma_60":17.07,"sma_120":17.33},{"date":"2026-02-25","open":16.42,"high":16.51,"low":16.36,"close":16.39,"volume":6443,"rsi_14":49.19,"sma_20":16.96,"sma_60":17.06,"sma_120":17.33},{"date":"2026-02-26","open":16.5,"high":16.5,"low":16.4,"close":16.4,"volume":10995,"rsi_14":48.98,"sma_20":16.97,"sma_60":17.06,"sma_120":17.33},{"date":"2026-02-27","open":16.34,"high":16.43,"low":15.92,"close":16.02,"volume":109899,"rsi_14":45.45,"sma_20":16.98,"sma_60":17.04,"sma_120":17.32},{"date":"2026-03-02","open":16.11,"high":16.41,"low":16.07,"close":16.39,"volume":54187,"rsi_14":58.43,"sma_20":16.98,"sma_60":17.04,"sma_120":17.32},{"date":"2026-03-03","open":16.34,"high":16.37,"low":16.08,"close":16.31,"volume":24317,"rsi_14":53.16,"sma_20":16.99,"sma_60":17.03,"sma_120":17.31},{"date":"2026-03-04","open":16.31,"high":16.48,"low":16.19,"close":16.48,"volume":7216,"rsi_14":50.83,"sma_20":17.0,"sma_60":17.02,"sma_120":17.31},{"date":"2026-03-05","open":16.24,"high":16.34,"low":16.15,"close":16.34,"volume":11748,"rsi_14":52.12,"sma_20":16.99,"sma_60":17.02,"sma_120":17.3},{"date":"2026-03-06","open":16.34,"high":16.35,"low":16.24,"close":16.3,"volume":12080,"rsi_14":50.27,"sma_20":16.99,"sma_60":17.02,"sma_120":17.29},{"date":"2026-03-09","open":16.32,"high":16.39,"low":16.24,"close":16.24,"volume":20776,"rsi_14":46.07,"sma_20":16.98,"sma_60":17.01,"sma_120":17.28},{"date":"2026-03-10","open":16.24,"high":16.4,"low":16.14,"close":16.18,"volume":13049,"rsi_14":47.09,"sma_20":16.98,"sma_60":17.0,"sma_120":17.28},{"date":"2026-03-11","open":16.19,"high":16.34,"low":16.02,"close":16.13,"volume":15067,"rsi_14":43.01,"sma_20":16.98,"sma_60":17.0,"sma_120":17.27},{"date":"2026-03-12","open":16.21,"high":16.23,"low":16.09,"close":16.17,"volume":11610,"rsi_14":39.43,"sma_20":16.96,"sma_60":16.99,"sma_120":17.26},{"date":"2026-03-13","open":16.3,"high":16.3,"low":16.07,"close":16.21,"volume":24030,"rsi_14":45.83,"sma_20":16.98,"sma_60":16.92,"sma_120":17.16},{"date":"2026-03-16","open":16.23,"high":16.36,"low":16.17,"close":16.21,"volume":12273,"rsi_14":37.88,"sma_20":16.95,"sma_60":16.91,"sma_120":17.15},{"date":"2026-03-17","open":16.21,"high":16.37,"low":16.08,"close":16.1,"volume":11427,"rsi_14":34.47,"sma_20":16.91,"sma_60":16.95,"sma_120":17.23},{"date":"2026-03-18","open":16.26,"high":16.26,"low":15.99,"close":16.1,"volume":6210,"rsi_14":34.3,"sma_20":16.88,"sma_60":16.94,"sma_120":17.22},{"date":"2026-03-19","open":16.04,"high":16.15,"low":15.94,"close":16.09,"volume":9968,"rsi_14":41.76,"sma_20":16.85,"sma_60":16.92,"sma_120":17.21},{"date":"2026-03-20","open":16.04,"high":16.16,"low":15.9,"close":16.07,"volume":11086,"rsi_14":21.77,"sma_20":16.81,"sma_60":16.91,"sma_120":17.2},{"date":"2026-03-23","open":16.2,"high":16.35,"low":15.91,"close":16.07,"volume":7096,"rsi_14":24.77,"sma_20":16.78,"sma_60":16.89,"sma_120":17.18},{"date":"2026-03-24","open":16.21,"high":16.27,"low":15.94,"close":15.98,"volume":9429,"rsi_14":8.0,"sma_20":16.74,"sma_60":16.87,"sma_120":17.17},{"date":"2026-03-25","open":16.1,"high":16.4,"low":15.96,"close":16.26,"volume":5232,"rsi_14":20.75,"sma_20":16.71,"sma_60":16.86,"sma_120":17.16},{"date":"2026-03-26","open":16.05,"high":16.27,"low":15.79,"close":15.89,"volume":19094,"rsi_14":24.34,"sma_20":16.67,"sma_60":16.85,"sma_120":17.14},{"date":"2026-03-27","open":15.83,"high":16.17,"low":15.69,"close":15.79,"volume":11543,"rsi_14":25.0,"sma_20":16.65,"sma_60":16.83,"sma_120":17.13},{"date":"2026-03-30","open":15.92,"high":15.94,"low":15.76,"close":15.91,"volume":8207,"rsi_14":29.48,"sma_20":16.6,"sma_60":16.81,"sma_120":17.12},{"date":"2026-03-31","open":16.05,"high":16.08,"low":15.55,"close":15.55,"volume":109818,"rsi_14":26.96,"sma_20":16.56,"sma_60":16.78,"sma_120":17.1},{"date":"2026-04-01","open":15.71,"high":15.82,"low":15.71,"close":15.82,"volume":13394,"rsi_14":34.11,"sma_20":16.5,"sma_60":16.77,"sma_120":17.09},{"date":"2026-04-02","open":15.66,"high":16.07,"low":15.66,"close":15.75,"volume":8357,"rsi_14":31.8,"sma_20":16.45,"sma_60":16.75,"sma_120":17.07},{"date":"2026-04-06","open":15.76,"high":16.18,"low":15.76,"close":15.94,"volume":4650,"rsi_14":43.14,"sma_20":16.42,"sma_60":16.8,"sma_120":17.02},{"date":"2026-04-07","open":15.85,"high":15.97,"low":15.76,"close":15.97,"volume":4875,"rsi_14":45.13,"sma_20":16.39,"sma_60":16.72,"sma_120":17.05},{"date":"2026-04-08","open":16.01,"high":16.36,"low":16.0,"close":16.17,"volume":5733,"rsi_14":48.78,"sma_20":16.36,"sma_60":16.72,"sma_120":17.04},{"date":"2026-04-09","open":16.06,"high":16.17,"low":15.99,"close":15.99,"volume":2087,"rsi_14":53.98,"sma_20":16.36,"sma_60":16.71,"sma_120":17.03},{"date":"2026-04-10","open":16.04,"high":16.33,"low":16.04,"close":16.12,"volume":3447,"rsi_14":51.01,"sma_20":16.33,"sma_60":16.7,"sma_120":17.02},{"date":"2026-04-13","open":16.12,"high":16.28,"low":16.05,"close":16.09,"volume":6841,"rsi_14":50.0,"sma_20":16.31,"sma_60":16.7,"sma_120":17.01},{"date":"2026-04-14","open":16.17,"high":16.64,"low":16.11,"close":16.42,"volume":14978,"rsi_14":58.23,"sma_20":16.32,"sma_60":16.7,"sma_120":17.01},{"date":"2026-04-15","open":16.55,"high":16.55,"low":16.04,"close":16.31,"volume":7595,"rsi_14":50.39,"sma_20":16.33,"sma_60":16.69,"sma_120":17.0},{"date":"2026-04-16","open":16.4,"high":16.44,"low":16.27,"close":16.29,"volume":5273,"rsi_14":59.08,"sma_20":16.34,"sma_60":16.69,"sma_120":17.0},{"date":"2026-04-17","open":16.47,"high":16.51,"low":16.11,"close":16.18,"volume":11382,"rsi_14":59.35,"sma_20":16.34,"sma_60":16.69,"sma_120":16.99},{"date":"2026-04-20","open":16.11,"high":16.67,"low":16.11,"close":16.15,"volume":7400,"rsi_14":55.92,"sma_20":16.35,"sma_60":16.69,"sma_120":16.98},{"date":"2026-04-21","open":16.08,"high":16.42,"low":16.01,"close":16.01,"volume":16789,"rsi_14":63.08,"sma_20":16.34,"sma_60":16.68,"sma_120":16.97},{"date":"2026-04-22","open":16.02,"high":16.21,"low":16.0,"close":16.04,"volume":16477,"rsi_14":57.97,"sma_20":16.35,"sma_60":16.68,"sma_120":16.97},{"date":"2026-04-23","open":16.04,"high":16.37,"low":16.04,"close":16.27,"volume":16601,"rsi_14":64.22,"sma_20":16.35,"sma_60":16.67,"sma_120":16.96},{"date":"2026-04-24","open":16.34,"high":16.34,"low":16.13,"close":16.21,"volume":18271,"rsi_14":55.67,"sma_20":16.36,"sma_60":16.67,"sma_120":16.96},{"date":"2026-04-27","open":16.23,"high":16.32,"low":16.09,"close":16.09,"volume":22436,"rsi_14":54.28,"sma_20":16.38,"sma_60":16.66,"sma_120":16.95},{"date":"2026-04-28","open":16.18,"high":16.24,"low":16.06,"close":16.09,"volume":17735,"rsi_14":49.33,"sma_20":16.39,"sma_60":16.66,"sma_120":16.94},{"date":"2026-04-29","open":16.09,"high":16.34,"low":16.0,"close":16.0,"volume":12051,"rsi_14":53.62,"sma_20":16.42,"sma_60":16.65,"sma_120":16.93},{"date":"2026-04-30","open":16.08,"high":16.16,"low":16.03,"close":16.04,"volume":20984,"rsi_14":48.23,"sma_20":16.42,"sma_60":16.64,"sma_120":16.92},{"date":"2026-05-01","open":16.05,"high":16.27,"low":16.0,"close":16.27,"volume":9745,"rsi_14":56.52,"sma_20":16.45,"sma_60":16.63,"sma_120":16.92},{"date":"2026-05-04","open":16.11,"high":16.28,"low":16.11,"close":16.28,"volume":16365,"rsi_14":40.15,"sma_20":16.46,"sma_60":16.62,"sma_120":16.9},{"date":"2026-05-05","open":16.38,"high":16.38,"low":16.08,"close":16.1,"volume":9573,"rsi_14":42.11,"sma_20":16.47,"sma_60":16.61,"sma_120":16.89},{"date":"2026-05-06","open":16.13,"high":16.22,"low":16.11,"close":16.18,"volume":16632,"rsi_14":45.65,"sma_20":16.47,"sma_60":16.61,"sma_120":16.88},{"date":"2026-05-07","open":16.1,"high":16.42,"low":16.1,"close":16.27,"volume":8942,"rsi_14":48.12,"sma_20":16.48,"sma_60":16.6,"sma_120":16.87},{"date":"2026-05-08","open":16.35,"high":16.35,"low":16.12,"close":16.26,"volume":20362,"rsi_14":54.07,"sma_20":16.5,"sma_60":16.6,"sma_120":16.87},{"date":"2026-05-11","open":16.34,"high":16.34,"low":16.15,"close":16.15,"volume":23662,"rsi_14":57.03,"sma_20":16.5,"sma_60":16.59,"sma_120":16.86},{"date":"2026-05-12","open":16.25,"high":16.26,"low":16.08,"close":16.16,"volume":23593,"rsi_14":52.24,"sma_20":16.48,"sma_60":16.58,"sma_120":16.84},{"date":"2026-05-13","open":16.16,"high":16.28,"low":16.06,"close":16.09,"volume":20473,"rsi_14":41.96,"sma_20":16.47,"sma_60":16.57,"sma_120":16.83},{"date":"2026-05-14","open":16.09,"high":16.17,"low":16.06,"close":16.11,"volume":13438,"rsi_14":45.37,"sma_20":16.47,"sma_60":16.56,"sma_120":16.79},{"date":"2026-05-15","open":16.07,"high":16.12,"low":15.99,"close":16.01,"volume":6898,"rsi_14":46.01,"sma_20":16.46,"sma_60":16.55,"sma_120":16.81},{"date":"2026-05-18","open":16.02,"high":16.09,"low":15.99,"close":16.0,"volume":5839,"rsi_14":50.0,"sma_20":16.45,"sma_60":16.54,"sma_120":16.81},{"date":"2026-05-19","open":15.99,"high":16.07,"low":15.87,"close":15.87,"volume":5368,"rsi_14":44.95,"sma_20":16.44,"sma_60":16.52,"sma_120":16.8},{"date":"2026-05-20","open":15.96,"high":16.05,"low":15.96,"close":16.01,"volume":16206,"rsi_14":48.33,"sma_20":16.44,"sma_60":16.51,"sma_120":16.79},{"date":"2026-05-21","open":15.91,"high":16.01,"low":15.77,"close":15.96,"volume":22525,"rsi_14":31.53,"sma_20":16.42,"sma_60":16.5,"sma_120":16.78},{"date":"2026-05-22","open":16.06,"high":16.06,"low":15.88,"close":16.03,"volume":7213,"rsi_14":36.67,"sma_20":16.41,"sma_60":16.48,"sma_120":16.77},{"date":"2026-05-26","open":16.02,"high":16.09,"low":16.02,"close":16.07,"volume":16335,"rsi_14":46.11,"sma_20":16.41,"sma_60":16.48,"sma_120":16.76},{"date":"2026-05-27","open":16.02,"high":16.16,"low":16.02,"close":16.14,"volume":11677,"rsi_14":47.85,"sma_20":16.42,"sma_60":16.47,"sma_120":16.75},{"date":"2026-05-28","open":16.19,"high":16.28,"low":16.09,"close":16.26,"volume":33097,"rsi_14":50.51,"sma_20":16.43,"sma_60":16.46,"sma_120":16.74},{"date":"2026-05-29","open":16.21,"high":16.32,"low":16.09,"close":16.09,"volume":11599,"rsi_14":44.39,"sma_20":16.44,"sma_60":16.45,"sma_120":16.74},{"date":"2026-06-01","open":16.05,"high":16.36,"low":16.05,"close":16.36,"volume":21586,"rsi_14":58.2,"sma_20":16.44,"sma_60":16.45,"sma_120":16.7},{"date":"2026-06-02","open":16.26,"high":16.33,"low":16.18,"close":16.28,"volume":6745,"rsi_14":53.26,"sma_20":16.44,"sma_60":16.44,"sma_120":16.73},{"date":"2026-06-03","open":16.27,"high":16.29,"low":16.11,"close":16.18,"volume":6954,"rsi_14":53.26,"sma_20":16.44,"sma_60":16.43,"sma_120":16.72},{"date":"2026-06-04","open":16.27,"high":16.27,"low":16.13,"close":16.14,"volume":12322,"rsi_14":51.07,"sma_20":16.44,"sma_60":16.43,"sma_120":16.72},{"date":"2026-06-05","open":16.13,"high":16.24,"low":16.1,"close":16.12,"volume":11201,"rsi_14":54.37,"sma_20":16.43,"sma_60":16.42,"sma_120":16.71},{"date":"2026-06-08","open":16.12,"high":16.24,"low":16.12,"close":16.15,"volume":21956,"rsi_14":55.85,"sma_20":16.43,"sma_60":16.42,"sma_120":16.7},{"date":"2026-06-09","open":16.15,"high":16.19,"low":16.1,"close":16.16,"volume":32758,"rsi_14":62.4,"sma_20":16.43,"sma_60":16.41,"sma_120":16.7},{"date":"2026-06-10","open":16.06,"high":16.12,"low":16.06,"close":16.07,"volume":12040,"rsi_14":52.59,"sma_20":16.42,"sma_60":16.41,"sma_120":16.69},{"date":"2026-06-11","open":16.07,"high":16.19,"low":16.05,"close":16.09,"volume":16708,"rsi_14":56.84,"sma_20":16.42,"sma_60":16.41,"sma_120":16.68},{"date":"2026-06-12","open":16.05,"high":16.09,"low":16.05,"close":16.05,"volume":3814,"rsi_14":53.25,"sma_20":16.42,"sma_60":16.41,"sma_120":16.67},{"date":"2026-06-15","open":16.16,"high":16.42,"low":16.1,"close":16.34,"volume":102827,"rsi_14":49.08,"sma_20":16.42,"sma_60":16.41,"sma_120":16.67},{"date":"2026-06-16","open":16.39,"high":16.39,"low":16.31,"close":16.35,"volume":30012,"rsi_14":44.17,"sma_20":16.42,"sma_60":16.41,"sma_120":16.66},{"date":"2026-06-17","open":16.39,"high":16.42,"low":16.31,"close":16.37,"volume":40797,"rsi_14":38.17,"sma_20":16.43,"sma_60":16.41,"sma_120":16.65},{"date":"2026-06-18","open":16.37,"high":16.39,"low":16.32,"close":16.38,"volume":12364,"rsi_14":46.79,"sma_20":16.43,"sma_60":16.41,"sma_120":16.64},{"date":"2026-06-22","open":16.38,"high":16.39,"low":16.21,"close":16.21,"volume":19467,"rsi_14":15.44,"sma_20":16.43,"sma_60":16.4,"sma_120":16.63},{"date":"2026-06-23","open":16.2,"high":16.37,"low":16.2,"close":16.22,"volume":15531,"rsi_14":17.21,"sma_20":16.42,"sma_60":16.4,"sma_120":16.62},{"date":"2026-06-24","open":16.3,"high":16.3,"low":16.14,"close":16.14,"volume":13749,"rsi_14":19.83,"sma_20":16.41,"sma_60":16.4,"sma_120":16.61},{"date":"2026-06-25","open":16.19,"high":16.2,"low":15.96,"close":16.09,"volume":46651,"rsi_14":18.85,"sma_20":16.39,"sma_60":16.4,"sma_120":16.6},{"date":"2026-06-26","open":16.01,"high":16.35,"low":16.01,"close":16.25,"volume":50002,"rsi_14":38.82,"sma_20":16.38,"sma_60":16.41,"sma_120":16.6},{"date":"2026-06-29","open":16.25,"high":16.44,"low":16.17,"close":16.3,"volume":53712,"rsi_14":34.51,"sma_20":16.37,"sma_60":16.41,"sma_120":16.59},{"date":"2026-06-30","open":16.3,"high":16.31,"low":15.84,"close":15.95,"volume":224853,"rsi_14":25.55,"sma_20":16.33,"sma_60":16.41,"sma_120":16.58},{"date":"2026-07-01","open":16.02,"high":16.16,"low":16.02,"close":16.06,"volume":29226,"rsi_14":37.39,"sma_20":16.31,"sma_60":16.4,"sma_120":16.57},{"date":"2026-07-02","open":16.2,"high":16.2,"low":15.9,"close":16.12,"volume":21375,"rsi_14":32.17,"sma_20":16.28,"sma_60":16.4,"sma_120":16.56},{"date":"2026-07-06","open":16.04,"high":16.45,"low":16.04,"close":16.45,"volume":40148,"rsi_14":48.46,"sma_20":16.28,"sma_60":16.4,"sma_120":16.56},{"date":"2026-07-07","open":16.45,"high":16.45,"low":16.25,"close":16.39,"volume":59803,"rsi_14":51.7,"sma_20":16.29,"sma_60":16.4,"sma_120":16.56},{"date":"2026-07-08","open":16.32,"high":16.44,"low":16.21,"close":16.38,"volume":45322,"rsi_14":53.29,"sma_20":16.28,"sma_60":16.4,"sma_120":16.55},{"date":"2026-07-09","open":16.45,"high":16.45,"low":16.3,"close":16.4,"volume":5618,"rsi_14":49.32,"sma_20":16.27,"sma_60":16.4,"sma_120":16.55},{"date":"2026-07-10","open":16.39,"high":16.4,"low":16.31,"close":16.36,"volume":3781,"rsi_14":50.68,"sma_20":16.28,"sma_60":16.4,"sma_120":16.55},{"date":"2026-07-13","open":16.4,"high":16.42,"low":16.37,"close":16.37,"volume":6893,"rsi_14":56.93,"sma_20":16.28,"sma_60":16.39,"sma_120":16.54},{"date":"2026-07-14","open":16.45,"high":16.45,"low":16.36,"close":16.39,"volume":2249,"rsi_14":58.16,"sma_20":16.28,"sma_60":16.39,"sma_120":16.54},{"date":"2026-07-15","open":16.45,"high":16.51,"low":16.4,"close":16.5,"volume":9744,"rsi_14":63.31,"sma_20":16.28,"sma_60":16.39,"sma_120":16.54},{"date":"2026-07-16","open":16.48,"high":16.61,"low":16.48,"close":16.5,"volume":3534,"rsi_14":66.91,"sma_20":16.29,"sma_60":16.39,"sma_120":16.54},{"date":"2026-07-17","open":16.55,"high":16.61,"low":16.42,"close":16.59,"volume":35254,"rsi_14":59.17,"sma_20":16.3,"sma_60":16.39,"sma_120":16.54},{"date":"2026-07-20","open":16.59,"high":16.64,"low":16.51,"close":16.63,"volume":16970,"rsi_14":63.49,"sma_20":16.32,"sma_60":16.4,"sma_120":16.54},{"date":"2026-07-21","open":16.59,"high":16.63,"low":16.57,"close":16.58,"volume":10148,"rsi_14":85.77,"sma_20":16.33,"sma_60":16.4,"sma_120":16.54},{"date":"2026-07-22","open":16.64,"high":16.64,"low":16.5,"close":16.6,"volume":6773,"rsi_14":82.13,"sma_20":16.35,"sma_60":16.4,"sma_120":16.53},{"date":"2026-07-23","open":16.59,"high":16.69,"low":16.55,"close":16.61,"volume":13737,"rsi_14":80.39,"sma_20":16.38,"sma_60":16.4,"sma_120":16.53},{"date":"2026-07-24","open":16.66,"high":16.8,"low":16.66,"close":16.74,"volume":19335,"rsi_14":73.23,"sma_20":16.41,"sma_60":16.41,"sma_120":16.53},{"date":"2026-07-27","open":16.87,"high":16.9,"low":16.63,"close":16.73,"volume":14835,"rsi_14":83.46,"sma_20":16.44,"sma_60":16.41,"sma_120":16.53},{"date":"2026-07-28","open":16.82,"high":16.82,"low":16.68,"close":16.72,"volume":4542,"rsi_14":76.16,"sma_20":16.45,"sma_60":16.42,"sma_120":16.53},{"date":"2026-07-29","open":16.72,"high":16.8,"low":16.65,"close":16.75,"volume":23959,"rsi_14":78.05,"sma_20":16.49,"sma_60":16.42,"sma_120":16.53},{"date":"2026-07-30","open":16.75,"high":16.78,"low":16.7,"close":16.73,"volume":8137,"rsi_14":80.56,"sma_20":16.53,"sma_60":16.42,"sma_120":16.52},{"date":"2026-07-31","open":16.86,"high":16.86,"low":16.65,"close":16.72,"volume":44753,"rsi_14":83.77,"sma_20":16.56,"sma_60":16.43,"sma_120":16.52},{"date":"2026-08-03","open":16.7,"high":16.72,"low":16.55,"close":16.55,"volume":101370,"rsi_14":61.62,"sma_20":16.56,"sma_60":16.43,"sma_120":16.52},{"date":"2026-08-04","open":16.63,"high":16.82,"low":16.63,"close":16.68,"volume":10974,"rsi_14":62.46,"sma_20":16.58,"sma_60":16.43,"sma_120":16.52},{"date":"2026-08-05","open":16.76,"high":16.81,"low":16.6,"close":16.63,"volume":4416,"rsi_14":62.97,"sma_20":16.59,"sma_60":16.43,"sma_120":16.52},{"date":"2026-08-06","open":16.55,"high":16.79,"low":16.55,"close":16.7,"volume":5370,"rsi_14":54.27,"sma_20":16.6,"sma_60":16.44,"sma_120":16.51},{"date":"2026-08-07","open":16.75,"high":16.75,"low":16.61,"close":16.66,"volume":10317,"rsi_14":54.07,"sma_20":16.62,"sma_60":16.44,"sma_120":16.51},{"date":"2026-08-10","open":16.66,"high":16.79,"low":16.64,"close":16.71,"volume":15403},{"date":"2026-08-11","open":16.7,"high":16.77,"low":16.61,"close":16.7,"volume":5172,"rsi_14":54.55,"sma_20":16.65,"sma_60":16.45,"sma_120":16.5},{"date":"2026-08-12","open":16.63,"high":16.79,"low":16.63,"close":16.78,"volume":17179,"rsi_14":60.28,"sma_20":16.67,"sma_60":16.46,"sma_120":16.5},{"date":"2026-08-13","open":16.79,"high":16.79,"low":16.67,"close":16.75,"volume":9894,"rsi_14":50.35,"sma_20":16.68,"sma_60":16.46,"sma_120":16.5},{"date":"2026-08-14","open":16.74,"high":16.78,"low":16.73,"close":16.74,"volume":3461,"rsi_14":50.71,"sma_20":16.69,"sma_60":16.47,"sma_120":16.5},{"date":"2026-08-17","open":16.78,"high":16.78,"low":16.68,"close":16.69,"volume":4249,"rsi_14":47.99,"sma_20":16.69,"sma_60":16.48,"sma_120":16.49},{"date":"2026-08-18","open":16.65,"high":16.65,"low":16.5,"close":16.56,"volume":35361,"rsi_14":38.79,"sma_20":16.69,"sma_60":16.48,"sma_120":16.49},{"date":"2026-08-19","open":16.58,"high":16.78,"low":16.5,"close":16.71,"volume":23125,"rsi_14":49.24,"sma_20":16.69,"sma_60":16.49,"sma_120":16.49},{"date":"2026-08-20","open":16.62,"high":16.77,"low":16.62,"close":16.73,"volume":11172,"rsi_14":50.51,"sma_20":16.7,"sma_60":16.5,"sma_120":16.49},{"date":"2026-08-21","open":16.64,"high":16.76,"low":16.64,"close":16.72,"volume":4925,"rsi_14":61.48,"sma_20":16.7,"sma_60":16.5,"sma_120":16.49},{"date":"2026-08-24","open":16.73,"high":16.73,"low":16.56,"close":16.67,"volume":5099,"rsi_14":49.34,"sma_20":16.7,"sma_60":16.5,"sma_120":16.48},{"date":"2026-08-25","open":16.73,"high":16.79,"low":16.7,"close":16.75,"volume":5117,"rsi_14":57.45,"sma_20":16.7,"sma_60":16.51,"sma_120":16.48},{"date":"2026-08-26","open":16.83,"high":16.83,"low":16.68,"close":16.71,"volume":4793},{"date":"2026-08-27","open":16.83,"high":16.83,"low":16.65,"close":16.78,"volume":14289,"rsi_14":57.92,"sma_20":16.7,"sma_60":16.51,"sma_120":16.48},{"date":"2026-08-28","open":16.82,"high":16.88,"low":16.7,"close":16.79,"volume":4945,"rsi_14":55.57,"sma_20":16.7,"sma_60":16.52,"sma_120":16.48},{"date":"2026-08-31","open":16.88,"high":16.88,"low":16.58,"close":16.74,"volume":17962,"rsi_14":52.55,"sma_20":16.71,"sma_60":16.52,"sma_120":16.47},{"date":"2026-09-01","open":16.74,"high":16.74,"low":16.4,"close":16.55,"volume":16185},{"date":"2026-09-02","open":16.51,"high":16.57,"low":16.45,"close":16.49,"volume":24463,"rsi_14":35.76,"sma_20":16.7,"sma_60":16.52,"sma_120":16.47},{"date":"2026-09-03","open":16.48,"high":16.65,"low":16.41,"close":16.42,"volume":61161,"rsi_14":33.34,"sma_20":16.68,"sma_60":16.52,"sma_120":16.47},{"date":"2026-09-04","open":16.33,"high":16.58,"low":16.33,"close":16.47,"volume":29283,"rsi_14":38.54,"sma_20":16.67,"sma_60":16.52,"sma_120":16.47},{"date":"2026-09-08","open":16.4,"high":16.5,"low":16.21,"close":16.27,"volume":72687,"rsi_14":35.93,"sma_20":16.65,"sma_60":16.52,"sma_120":16.46},{"date":"2026-09-09","open":16.35,"high":16.36,"low":16.2,"close":16.25,"volume":24319,"rsi_14":24.03,"sma_20":16.63,"sma_60":16.52,"sma_120":16.46},{"date":"2026-09-10","open":16.25,"high":16.33,"low":16.07,"close":16.2,"volume":23479,"rsi_14":21.63,"sma_20":16.6,"sma_60":16.52,"sma_120":16.46},{"date":"2026-09-11","open":16.22,"high":16.4,"low":16.22,"close":16.39,"volume":10422,"rsi_14":35.0,"sma_20":16.58,"sma_60":16.52,"sma_120":16.46},{"date":"2026-09-14","open":16.39,"high":16.48,"low":16.33,"close":16.35,"volume":23132,"rsi_14":35.32,"sma_20":16.56,"sma_60":16.52,"sma_120":16.46},{"date":"2026-09-15","open":16.15,"high":16.15,"low":15.93,"close":16.11,"volume":33999,"rsi_14":24.71,"sma_20":16.53,"sma_60":16.51,"sma_120":16.46},{"date":"2026-09-16","open":16.04,"high":16.2,"low":16.04,"close":16.05,"volume":10946,"rsi_14":24.14,"sma_20":16.51,"sma_60":16.51,"sma_120":16.46},{"date":"2026-09-17","open":16.0,"high":16.36,"low":15.99,"close":16.0,"volume":23693,"rsi_14":19.29,"sma_20":16.47,"sma_60":16.51,"sma_120":16.45},{"date":"2026-09-18","open":16.1,"high":16.3,"low":16.1,"close":16.22,"volume":3752,"rsi_14":26.26,"sma_20":16.44,"sma_60":16.51,"sma_120":16.45},{"date":"2026-09-21","open":16.3,"high":16.3,"low":15.92,"close":16.1,"volume":12635,"rsi_14":26.82,"sma_20":16.41,"sma_60":16.51,"sma_120":16.45},{"date":"2026-09-22","open":16.01,"high":16.2,"low":15.92,"close":15.92,"volume":13276,"rsi_14":29.6,"sma_20":16.38,"sma_60":16.5,"sma_120":16.45},{"date":"2026-09-23","open":15.92,"high":16.11,"low":15.81,"close":16.05,"volume":13058,"rsi_14":36.37,"sma_20":16.34,"sma_60":16.5,"sma_120":16.45},{"date":"2026-09-24","open":16.0,"high":16.05,"low":15.91,"close":15.96,"volume":14902,"rsi_14":35.93,"sma_20":16.31,"sma_60":16.5,"sma_120":16.45},{"date":"2026-09-25","open":16.0,"high":16.12,"low":15.85,"close":15.9,"volume":7159,"rsi_14":33.69,"sma_20":16.26,"sma_60":16.5,"sma_120":16.45},{"date":"2026-09-28","open":15.82,"high":15.95,"low":15.79,"close":15.92,"volume":26044,"rsi_14":38.05,"sma_20":16.22,"sma_60":16.49,"sma_120":16.45},{"date":"2026-09-29","open":15.97,"high":16.04,"low":15.87,"close":15.94,"volume":7913,"rsi_14":39.42,"sma_20":16.18,"sma_60":16.48,"sma_120":16.44},{"date":"2026-09-30","open":16.0,"high":16.07,"low":15.79,"close":16.07,"volume":27691},{"date":"2026-10-01","open":16.07,"high":16.07,"low":15.82,"close":15.91,"volume":15848,"rsi_14":34.26,"sma_20":16.13,"sma_60":16.47,"sma_120":16.44},{"date":"2026-10-02","open":15.91,"high":16.06,"low":15.9,"close":15.92,"volume":13149,"rsi_14":35.61,"sma_20":16.1,"sma_60":16.46,"sma_120":16.43},{"date":"2026-10-05","open":15.99,"high":15.99,"low":15.78,"close":15.96,"volume":19233,"rsi_14":44.21,"sma_20":16.07,"sma_60":16.46,"sma_120":16.43},{"date":"2026-10-06","open":16.03,"high":16.11,"low":15.95,"close":16.08,"volume":29234},{"date":"2026-10-07","open":16.04,"high":16.04,"low":15.89,"close":15.95,"volume":13606,"rsi_14":51.49,"sma_20":16.05,"sma_60":16.45,"sma_120":16.42},{"date":"2026-10-08","open":15.87,"high":16.1,"low":15.87,"close":16.02,"volume":28858,"rsi_14":43.87,"sma_20":16.04,"sma_60":16.44,"sma_120":16.41},{"date":"2026-10-09","open":15.9,"high":16.03,"low":15.85,"close":16.01,"volume":6596,"rsi_14":46.26,"sma_20":16.02,"sma_60":16.43,"sma_120":16.41},{"date":"2026-10-12","open":15.95,"high":16.06,"low":15.7,"close":15.74,"volume":16368,"rsi_14":43.2,"sma_20":15.99,"sma_60":16.41,"sma_120":16.4},{"date":"2026-10-13","open":15.77,"high":15.98,"low":15.73,"close":15.92,"volume":14145,"rsi_14":45.04,"sma_20":15.98,"sma_60":16.4,"sma_120":16.4},{"date":"2026-10-14","open":15.87,"high":15.98,"low":15.6,"close":15.81,"volume":20851,"rsi_14":44.36,"sma_20":15.97,"sma_60":16.39,"sma_120":16.39},{"date":"2026-10-15","open":15.93,"high":16.12,"low":15.75,"close":16.04,"volume":81326,"rsi_14":54.36,"sma_20":15.97,"sma_60":16.38,"sma_120":16.39},{"date":"2026-10-16","open":16.04,"high":16.04,"low":15.6,"close":15.68,"volume":14615,"rsi_14":45.2,"sma_20":15.95,"sma_60":16.36,"sma_120":16.38},{"date":"2026-10-19","open":15.6,"high":15.99,"low":15.58,"close":15.79,"volume":50174,"rsi_14":46.11,"sma_20":15.93,"sma_60":16.35,"sma_120":16.38},{"date":"2026-10-20","open":15.72,"high":15.81,"low":15.6,"close":15.79,"volume":30887,"rsi_14":42.22,"sma_20":15.92,"sma_60":16.33,"sma_120":16.37},{"date":"2026-10-21","open":15.66,"high":15.88,"low":15.64,"close":15.76,"volume":14974,"rsi_14":45.24,"sma_20":15.91,"sma_60":16.32,"sma_120":16.37},{"date":"2026-10-22","open":15.82,"high":15.9,"low":15.65,"close":15.7,"volume":40597,"rsi_14":43.6,"sma_20":15.9,"sma_60":16.3,"sma_120":16.36},{"date":"2026-10-23","open":15.7,"high":15.7,"low":15.56,"close":15.56,"volume":0,"rsi_14":43.6,"sma_20":15.9,"sma_60":16.3,"sma_120":16.36}],"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":"BIP Bermuda Holdings I Limited","phase":"above-fold","symbol_resolved":true}