{"status":"ok","report":{"price_analysis":{"current":15.885,"change_1d":-0.2,"change_7d":-0.3,"change_30d":-3.3,"high_30d":16.52,"low_30d":15.62,"position_in_range":29.0,"support":15.71,"resistance":16.43},"summary":"BIP-P-B(BIP-P-B)은 None 섹터 US 시장 종목입니다. 현재가 $15.88, 전일 대비 -0.2%, 30일 -3.3%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"펀더멘탈 데이터가 부족합니다.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":null,"roe":null,"eps":null,"revenue":null,"operating_income":null,"net_income":null,"market_cap":null,"profit_margin":null,"roa":null,"operating_margin":null,"gross_margin":null,"debt_ratio":null,"total_assets":null,"total_equity":null,"total_debt":null,"eps_basis":null},"technical":{"analysis":"RSI(14) 51.0로 중립 구간입니다. MACD(-0.11)가 시그널선(-0.14)을 상회합니다(골든크로스). 현재가가 SMA20(16)과 SMA60(16) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 16~16 (현재 위치 44%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 51","rsi_14":50.9912523627412,"macd":-0.10543524610743127,"macd_signal":-0.1369814599549226,"sma_20":15.925480000000002,"sma_60":16.421065,"bb_upper":16.258176730371673,"bb_lower":15.592783269628331,"atr_14":0.28604999999999997},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"밸류에이션 데이터 부족","metrics":[]},"growth":{"grade":"C","percentile":null,"summary":"성장성 데이터 부족","metrics":[]},"profitability":{"grade":"C","percentile":null,"summary":"수익성 데이터 부족","metrics":[]},"momentum":{"grade":"C","percentile":54,"summary":"RSI 51","metrics":[{"name":"RSI (14)","value":51.0,"unit":"","percentile":51,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-3.3,"unit":"%","percentile":40,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"investment_grade":{"valuation":{"grade":"C","reason":"밸류에이션 데이터 부족"},"growth":{"grade":"C","reason":"성장성 데이터 부족"},"profitability":{"grade":"C","reason":"수익성 데이터 부족"},"momentum":{"grade":"C","reason":"RSI 51"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":null,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"재무 데이터가 부족해 체크리스트를 측정하지 못했습니다."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":null,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":null,"pbr_5y_low":null,"pbr_5y_avg":null,"pbr_percentile":null,"per_5y_median":null,"pbr_5y_median":null,"history":[],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":null,"industry":"Unknown"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"구조 점검","value":"8개 중 0개 충족"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-21","age_days":3,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-21","age_days":3,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":3},"summary":"가격 3일 전 · 기술지표 3일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":5,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:05:05.274614+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-21"},"prices":{"status":"available","as_of":"2026-10-21"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"price_history":{"status":"available","as_of":"2026-10-21"},"chart_data":{"status":"available","as_of":"2026-10-21"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":15.885,"change_pct":-0.22,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-01-14","close":24.87},{"date":"2021-01-15","close":24.74},{"date":"2021-01-19","close":24.6},{"date":"2021-01-20","close":24.7},{"date":"2021-01-21","close":24.71},{"date":"2021-01-22","close":24.75},{"date":"2021-01-25","close":24.75},{"date":"2021-01-26","close":24.75},{"date":"2021-01-27","close":24.8},{"date":"2021-01-28","close":24.95},{"date":"2021-01-29","close":24.85},{"date":"2021-02-01","close":24.92},{"date":"2021-02-02","close":25.07},{"date":"2021-02-03","close":25.24},{"date":"2021-02-04","close":25.45},{"date":"2021-02-05","close":25.35},{"date":"2021-02-08","close":25.36},{"date":"2021-02-09","close":25.49},{"date":"2021-02-10","close":25.49},{"date":"2021-02-11","close":25.35},{"date":"2021-02-12","close":25.35},{"date":"2021-02-16","close":25.2},{"date":"2021-02-17","close":25.25},{"date":"2021-02-18","close":25.2299},{"date":"2021-02-19","close":25.15},{"date":"2021-02-22","close":25.0},{"date":"2021-02-23","close":24.99},{"date":"2021-02-24","close":24.8419},{"date":"2021-02-25","close":24.19},{"date":"2021-02-26","close":24.4452},{"date":"2021-03-01","close":24.63},{"date":"2021-03-02","close":24.798},{"date":"2021-03-03","close":24.9},{"date":"2021-03-04","close":24.82},{"date":"2021-03-05","close":24.785},{"date":"2021-03-08","close":24.9},{"date":"2021-03-09","close":24.86},{"date":"2021-03-10","close":24.96},{"date":"2021-03-11","close":25.0581},{"date":"2021-03-12","close":24.97},{"date":"2021-03-15","close":25.14},{"date":"2021-03-16","close":25.08},{"date":"2021-03-17","close":25.02},{"date":"2021-03-18","close":24.71},{"date":"2021-03-19","close":24.8},{"date":"2021-03-22","close":24.91},{"date":"2021-03-23","close":24.88},{"date":"2021-03-24","close":24.92},{"date":"2021-03-25","close":24.95},{"date":"2021-03-26","close":24.999},{"date":"2021-03-29","close":25.11},{"date":"2021-03-30","close":25.11},{"date":"2021-03-31","close":25.23},{"date":"2021-04-01","close":25.33},{"date":"2021-04-05","close":25.5},{"date":"2021-04-06","close":25.4901},{"date":"2021-04-07","close":25.66},{"date":"2021-04-08","close":25.42},{"date":"2021-04-09","close":25.25},{"date":"2021-04-12","close":25.19},{"date":"2021-04-13","close":25.31},{"date":"2021-04-14","close":25.26},{"date":"2021-04-15","close":25.3},{"date":"2021-04-16","close":25.35},{"date":"2021-04-19","close":25.18},{"date":"2021-04-20","close":25.2},{"date":"2021-04-21","close":25.27},{"date":"2021-04-22","close":25.29},{"date":"2021-04-23","close":25.4707},{"date":"2021-04-26","close":25.54},{"date":"2021-04-27","close":25.5657},{"date":"2021-04-28","close":25.39},{"date":"2021-04-29","close":25.22},{"date":"2021-04-30","close":25.1},{"date":"2021-05-03","close":25.16},{"date":"2021-05-04","close":25.2501},{"date":"2021-05-05","close":25.19},{"date":"2021-05-06","close":25.22},{"date":"2021-05-07","close":25.34},{"date":"2021-05-10","close":25.2},{"date":"2021-05-11","close":24.9},{"date":"2021-05-12","close":24.73},{"date":"2021-05-13","close":24.69},{"date":"2021-05-14","close":24.89},{"date":"2021-05-17","close":25.0},{"date":"2021-05-18","close":25.07},{"date":"2021-05-19","close":25.0108},{"date":"2021-05-20","close":25.14},{"date":"2021-05-21","close":25.17},{"date":"2021-05-24","close":25.15},{"date":"2021-05-25","close":25.01},{"date":"2021-05-26","close":25.06},{"date":"2021-05-27","close":24.8},{"date":"2021-05-28","close":24.94},{"date":"2021-06-01","close":24.89},{"date":"2021-06-02","close":25.07},{"date":"2021-06-03","close":25.07},{"date":"2021-06-04","close":25.04},{"date":"2021-06-07","close":25.04},{"date":"2021-06-08","close":25.03},{"date":"2021-06-09","close":25.07},{"date":"2021-06-10","close":25.0},{"date":"2021-06-11","close":25.06},{"date":"2021-06-14","close":25.09},{"date":"2021-06-15","close":25.11},{"date":"2021-06-16","close":25.18},{"date":"2021-06-17","close":25.21},{"date":"2021-06-18","close":25.27},{"date":"2021-06-21","close":25.21},{"date":"2021-06-22","close":25.36},{"date":"2021-06-23","close":25.41},{"date":"2021-06-24","close":25.35},{"date":"2021-06-25","close":25.35},{"date":"2021-06-28","close":25.4},{"date":"2021-06-29","close":25.44},{"date":"2021-06-30","close":26.01},{"date":"2021-07-01","close":26.01},{"date":"2021-07-02","close":26.2},{"date":"2021-07-06","close":26.14},{"date":"2021-07-07","close":26.21},{"date":"2021-07-08","close":26.1196},{"date":"2021-07-09","close":26.08},{"date":"2021-07-12","close":26.01},{"date":"2021-07-13","close":25.8},{"date":"2021-07-14","close":25.75},{"date":"2021-07-15","close":25.69},{"date":"2021-07-16","close":25.45},{"date":"2021-07-19","close":25.4},{"date":"2021-07-20","close":25.14},{"date":"2021-07-21","close":25.26},{"date":"2021-07-22","close":25.19},{"date":"2021-07-23","close":25.2},{"date":"2021-07-26","close":25.2},{"date":"2021-07-27","close":25.14},{"date":"2021-07-28","close":25.22},{"date":"2021-07-29","close":25.28},{"date":"2021-07-30","close":25.29},{"date":"2021-08-02","close":25.28},{"date":"2021-08-03","close":25.3},{"date":"2021-08-04","close":25.35},{"date":"2021-08-05","close":25.42},{"date":"2021-08-06","close":25.38},{"date":"2021-08-09","close":25.35},{"date":"2021-08-10","close":25.25},{"date":"2021-08-11","close":25.33},{"date":"2021-08-12","close":25.32},{"date":"2021-08-13","close":25.33},{"date":"2021-08-16","close":25.4},{"date":"2021-08-17","close":25.4},{"date":"2021-08-18","close":25.38},{"date":"2021-08-19","close":25.39},{"date":"2021-08-20","close":25.43},{"date":"2021-08-23","close":25.5901},{"date":"2021-08-24","close":25.61},{"date":"2021-08-25","close":25.6},{"date":"2021-08-26","close":25.56},{"date":"2021-08-27","close":25.68},{"date":"2021-08-30","close":25.3896},{"date":"2021-08-31","close":25.29},{"date":"2021-09-01","close":25.42},{"date":"2021-09-02","close":25.34},{"date":"2021-09-03","close":25.38},{"date":"2021-09-07","close":25.28},{"date":"2021-09-08","close":25.24},{"date":"2021-09-09","close":25.263},{"date":"2021-09-10","close":25.13},{"date":"2021-09-13","close":25.14},{"date":"2021-09-14","close":25.12},{"date":"2021-09-15","close":25.16},{"date":"2021-09-16","close":25.19},{"date":"2021-09-17","close":25.2251},{"date":"2021-09-20","close":25.18},{"date":"2021-09-21","close":25.22},{"date":"2021-09-22","close":25.39},{"date":"2021-09-23","close":25.36},{"date":"2021-09-24","close":25.2},{"date":"2021-09-27","close":25.21},{"date":"2021-09-28","close":25.035},{"date":"2021-09-29","close":25.34},{"date":"2021-09-30","close":25.42},{"date":"2021-10-01","close":25.34},{"date":"2021-10-04","close":25.49},{"date":"2021-10-05","close":25.451},{"date":"2021-10-06","close":25.5},{"date":"2021-10-07","close":25.43},{"date":"2021-10-08","close":25.34},{"date":"2021-10-11","close":25.3341},{"date":"2021-10-12","close":25.49},{"date":"2021-10-13","close":25.37},{"date":"2021-10-14","close":25.48},{"date":"2021-10-15","close":25.35},{"date":"2021-10-18","close":25.22},{"date":"2021-10-19","close":25.09},{"date":"2021-10-20","close":25.16},{"date":"2021-10-21","close":25.11},{"date":"2021-10-22","close":25.1},{"date":"2021-10-25","close":25.18},{"date":"2021-10-26","close":25.24},{"date":"2021-10-27","close":25.23},{"date":"2021-10-28","close":25.2499},{"date":"2021-10-29","close":25.32},{"date":"2021-11-01","close":25.41},{"date":"2021-11-02","close":25.4},{"date":"2021-11-03","close":25.39},{"date":"2021-11-04","close":25.48},{"date":"2021-11-05","close":25.46},{"date":"2021-11-08","close":25.39},{"date":"2021-11-09","close":25.39},{"date":"2021-11-10","close":25.278},{"date":"2021-11-11","close":25.11},{"date":"2021-11-12","close":25.17},{"date":"2021-11-15","close":25.21},{"date":"2021-11-16","close":25.26},{"date":"2021-11-17","close":25.3},{"date":"2021-11-18","close":25.26},{"date":"2021-11-19","close":25.3285},{"date":"2021-11-22","close":25.27},{"date":"2021-11-23","close":25.23},{"date":"2021-11-24","close":25.2457},{"date":"2021-11-26","close":25.15},{"date":"2021-11-29","close":25.079},{"date":"2021-11-30","close":25.04},{"date":"2021-12-01","close":25.15},{"date":"2021-12-02","close":25.1509},{"date":"2021-12-03","close":25.15},{"date":"2021-12-06","close":25.18},{"date":"2021-12-07","close":25.2407},{"date":"2021-12-08","close":25.2691},{"date":"2021-12-09","close":25.2893},{"date":"2021-12-10","close":25.16},{"date":"2021-12-13","close":25.22},{"date":"2021-12-14","close":25.22},{"date":"2021-12-15","close":25.09},{"date":"2021-12-16","close":25.19},{"date":"2021-12-17","close":25.11},{"date":"2021-12-20","close":25.14},{"date":"2021-12-21","close":25.06},{"date":"2021-12-22","close":25.19},{"date":"2021-12-23","close":25.11},{"date":"2021-12-27","close":25.04},{"date":"2021-12-28","close":25.1112},{"date":"2021-12-29","close":25.15},{"date":"2021-12-30","close":25.25},{"date":"2021-12-31","close":25.33},{"date":"2022-01-03","close":25.355},{"date":"2022-01-04","close":25.05},{"date":"2022-01-05","close":24.8},{"date":"2022-01-06","close":24.75},{"date":"2022-01-07","close":24.7},{"date":"2022-01-10","close":24.62},{"date":"2022-01-11","close":24.74},{"date":"2022-01-12","close":24.75},{"date":"2022-01-13","close":24.8},{"date":"2022-01-14","close":24.63},{"date":"2022-01-18","close":24.5601},{"date":"2022-01-19","close":24.32},{"date":"2022-01-20","close":24.3899},{"date":"2022-01-21","close":24.3681},{"date":"2022-01-24","close":24.27},{"date":"2022-01-25","close":24.19},{"date":"2022-01-26","close":23.8},{"date":"2022-01-27","close":22.93},{"date":"2022-01-28","close":22.83},{"date":"2022-01-31","close":22.96},{"date":"2022-02-01","close":23.31},{"date":"2022-02-02","close":22.97},{"date":"2022-02-03","close":22.73},{"date":"2022-02-04","close":22.22},{"date":"2022-02-07","close":22.05},{"date":"2022-02-08","close":21.81},{"date":"2022-02-09","close":21.7},{"date":"2022-02-10","close":21.63},{"date":"2022-02-11","close":21.62},{"date":"2022-02-14","close":21.465},{"date":"2022-02-15","close":21.55},{"date":"2022-02-16","close":21.99},{"date":"2022-02-17","close":21.68},{"date":"2022-02-18","close":21.8},{"date":"2022-02-22","close":21.46},{"date":"2022-02-23","close":21.38},{"date":"2022-02-24","close":21.31},{"date":"2022-02-25","close":21.07},{"date":"2022-02-28","close":21.19},{"date":"2022-03-01","close":21.45},{"date":"2022-03-02","close":21.4},{"date":"2022-03-03","close":21.15},{"date":"2022-03-04","close":21.16},{"date":"2022-03-07","close":21.02},{"date":"2022-03-08","close":20.71},{"date":"2022-03-09","close":20.8},{"date":"2022-03-10","close":20.5},{"date":"2022-03-11","close":20.35},{"date":"2022-03-14","close":20.26},{"date":"2022-03-15","close":20.05},{"date":"2022-03-16","close":20.27},{"date":"2022-03-17","close":20.38},{"date":"2022-03-18","close":20.8},{"date":"2022-03-21","close":20.61},{"date":"2022-03-22","close":20.68},{"date":"2022-03-23","close":20.31},{"date":"2022-03-24","close":20.2601},{"date":"2022-03-25","close":19.8},{"date":"2022-03-28","close":20.04},{"date":"2022-03-29","close":20.28},{"date":"2022-03-30","close":20.39},{"date":"2022-03-31","close":20.3},{"date":"2022-04-01","close":20.2},{"date":"2022-04-04","close":20.02},{"date":"2022-04-05","close":19.51},{"date":"2022-04-06","close":19.14},{"date":"2022-04-07","close":19.33},{"date":"2022-04-08","close":19.31},{"date":"2022-04-11","close":19.21},{"date":"2022-04-12","close":19.1501},{"date":"2022-04-13","close":19.3},{"date":"2022-04-14","close":19.26},{"date":"2022-04-18","close":19.26},{"date":"2022-04-19","close":19.07},{"date":"2022-04-20","close":19.17},{"date":"2022-04-21","close":18.98},{"date":"2022-04-22","close":19.12},{"date":"2022-04-25","close":19.06},{"date":"2022-04-26","close":18.98},{"date":"2022-04-27","close":18.67},{"date":"2022-04-28","close":18.9978},{"date":"2022-04-29","close":18.93},{"date":"2022-05-02","close":18.36},{"date":"2022-05-03","close":18.22},{"date":"2022-05-04","close":18.6},{"date":"2022-05-05","close":18.2001},{"date":"2022-05-06","close":18.08},{"date":"2022-05-09","close":17.95},{"date":"2022-05-10","close":17.9},{"date":"2022-05-11","close":17.81},{"date":"2022-05-12","close":17.31},{"date":"2022-05-13","close":17.65},{"date":"2022-05-16","close":18.4798},{"date":"2022-05-17","close":17.78},{"date":"2022-05-18","close":17.78},{"date":"2022-05-19","close":17.7961},{"date":"2022-05-20","close":17.95},{"date":"2022-05-23","close":17.56},{"date":"2022-05-24","close":17.64},{"date":"2022-05-25","close":17.96},{"date":"2022-05-26","close":18.6},{"date":"2022-05-27","close":19.1875},{"date":"2022-05-31","close":19.5},{"date":"2022-06-01","close":20.08},{"date":"2022-06-02","close":19.92},{"date":"2022-06-03","close":19.17},{"date":"2022-06-06","close":18.589},{"date":"2022-06-07","close":19.27},{"date":"2022-06-08","close":19.23},{"date":"2022-06-09","close":18.7698},{"date":"2022-06-10","close":18.5},{"date":"2022-06-13","close":17.701},{"date":"2022-06-14","close":17.2491},{"date":"2022-06-15","close":17.35},{"date":"2022-06-16","close":17.35},{"date":"2022-06-17","close":17.1999},{"date":"2022-06-21","close":17.53},{"date":"2022-06-22","close":17.82},{"date":"2022-06-23","close":18.07},{"date":"2022-06-24","close":18.31},{"date":"2022-06-27","close":18.3},{"date":"2022-06-28","close":18.42},{"date":"2022-06-29","close":18.6},{"date":"2022-06-30","close":18.33},{"date":"2022-07-01","close":18.6},{"date":"2022-07-05","close":18.6},{"date":"2022-07-06","close":18.59},{"date":"2022-07-07","close":18.55},{"date":"2022-07-08","close":18.6},{"date":"2022-07-11","close":18.9798},{"date":"2022-07-12","close":18.79},{"date":"2022-07-13","close":19.05},{"date":"2022-07-14","close":18.89},{"date":"2022-07-15","close":19.09},{"date":"2022-07-18","close":19.22},{"date":"2022-07-19","close":18.91},{"date":"2022-07-20","close":19.15},{"date":"2022-07-21","close":19.14},{"date":"2022-07-22","close":19.22},{"date":"2022-07-25","close":19.12},{"date":"2022-07-26","close":19.03},{"date":"2022-07-27","close":19.01},{"date":"2022-07-28","close":19.11},{"date":"2022-07-29","close":19.22},{"date":"2022-08-01","close":19.2},{"date":"2022-08-02","close":19.45},{"date":"2022-08-03","close":19.7},{"date":"2022-08-04","close":19.71},{"date":"2022-08-05","close":19.36},{"date":"2022-08-08","close":19.26},{"date":"2022-08-09","close":19.09},{"date":"2022-08-10","close":19.1754},{"date":"2022-08-11","close":19.355},{"date":"2022-08-12","close":19.8},{"date":"2022-08-15","close":19.82},{"date":"2022-08-16","close":19.91},{"date":"2022-08-17","close":19.74},{"date":"2022-08-18","close":19.6},{"date":"2022-08-19","close":19.2},{"date":"2022-08-22","close":19.05},{"date":"2022-08-23","close":18.35},{"date":"2022-08-24","close":18.648},{"date":"2022-08-25","close":18.88},{"date":"2022-08-26","close":18.72},{"date":"2022-08-29","close":18.93},{"date":"2022-08-30","close":18.5},{"date":"2022-08-31","close":18.07},{"date":"2022-09-01","close":17.75},{"date":"2022-09-02","close":17.565},{"date":"2022-09-06","close":17.56},{"date":"2022-09-07","close":17.64},{"date":"2022-09-08","close":17.49},{"date":"2022-09-09","close":17.5785},{"date":"2022-09-12","close":17.74},{"date":"2022-09-13","close":17.77},{"date":"2022-09-14","close":17.65},{"date":"2022-09-15","close":17.4001},{"date":"2022-09-16","close":17.3},{"date":"2022-09-19","close":17.22},{"date":"2022-09-20","close":16.95},{"date":"2022-09-21","close":16.87},{"date":"2022-09-22","close":16.5299},{"date":"2022-09-23","close":16.01},{"date":"2022-09-26","close":15.88},{"date":"2022-09-27","close":16.04},{"date":"2022-09-28","close":16.39},{"date":"2022-09-29","close":15.68},{"date":"2022-09-30","close":15.48},{"date":"2022-10-03","close":15.95},{"date":"2022-10-04","close":16.34},{"date":"2022-10-05","close":16.05},{"date":"2022-10-06","close":16.07},{"date":"2022-10-07","close":15.83},{"date":"2022-10-10","close":15.84},{"date":"2022-10-11","close":15.725},{"date":"2022-10-12","close":15.85},{"date":"2022-10-13","close":15.65},{"date":"2022-10-14","close":15.5904},{"date":"2022-10-17","close":15.44},{"date":"2022-10-18","close":15.36},{"date":"2022-10-19","close":15.425},{"date":"2022-10-20","close":15.0},{"date":"2022-10-21","close":14.7254},{"date":"2022-10-24","close":14.95},{"date":"2022-10-25","close":15.13},{"date":"2022-10-26","close":15.33},{"date":"2022-10-27","close":15.39},{"date":"2022-10-28","close":15.43},{"date":"2022-10-31","close":15.45},{"date":"2022-11-01","close":15.17},{"date":"2022-11-02","close":15.14},{"date":"2022-11-03","close":15.02},{"date":"2022-11-04","close":14.88},{"date":"2022-11-07","close":14.72},{"date":"2022-11-08","close":15.08},{"date":"2022-11-09","close":14.75},{"date":"2022-11-10","close":15.82},{"date":"2022-11-11","close":15.4},{"date":"2022-11-14","close":15.0},{"date":"2022-11-15","close":15.2},{"date":"2022-11-16","close":15.4},{"date":"2022-11-17","close":15.2172},{"date":"2022-11-18","close":15.15},{"date":"2022-11-21","close":15.07},{"date":"2022-11-22","close":15.305},{"date":"2022-11-23","close":15.4},{"date":"2022-11-25","close":15.49},{"date":"2022-11-28","close":15.3},{"date":"2022-11-29","close":15.18},{"date":"2022-11-30","close":15.25},{"date":"2022-12-01","close":15.46},{"date":"2022-12-02","close":16.19},{"date":"2022-12-05","close":15.96},{"date":"2022-12-06","close":15.71},{"date":"2022-12-07","close":15.75},{"date":"2022-12-08","close":15.6},{"date":"2022-12-09","close":15.32},{"date":"2022-12-12","close":15.3},{"date":"2022-12-13","close":15.71},{"date":"2022-12-14","close":15.8887},{"date":"2022-12-15","close":15.79},{"date":"2022-12-16","close":15.56},{"date":"2022-12-19","close":15.4},{"date":"2022-12-20","close":15.62},{"date":"2022-12-21","close":15.775},{"date":"2022-12-22","close":16.051},{"date":"2022-12-23","close":16.13},{"date":"2022-12-27","close":15.9543},{"date":"2022-12-28","close":15.38},{"date":"2022-12-29","close":15.4},{"date":"2022-12-30","close":15.39},{"date":"2023-01-03","close":15.9},{"date":"2023-01-04","close":16.1},{"date":"2023-01-05","close":16.73},{"date":"2023-01-06","close":17.506},{"date":"2023-01-09","close":17.4521},{"date":"2023-01-10","close":17.227},{"date":"2023-01-11","close":17.12},{"date":"2023-01-12","close":17.21},{"date":"2023-01-13","close":17.562},{"date":"2023-01-17","close":18.43},{"date":"2023-01-18","close":18.66},{"date":"2023-01-19","close":18.73},{"date":"2023-01-20","close":18.8},{"date":"2023-01-23","close":19.0},{"date":"2023-01-24","close":18.815},{"date":"2023-01-25","close":19.0},{"date":"2023-01-26","close":19.05},{"date":"2023-01-27","close":19.065},{"date":"2023-01-30","close":19.3604},{"date":"2023-01-31","close":19.55},{"date":"2023-02-01","close":19.4101},{"date":"2023-02-02","close":19.58},{"date":"2023-02-03","close":19.046},{"date":"2023-02-06","close":18.965},{"date":"2023-02-07","close":18.85},{"date":"2023-02-08","close":19.2},{"date":"2023-02-09","close":19.01},{"date":"2023-02-10","close":18.7601},{"date":"2023-02-13","close":18.94},{"date":"2023-02-14","close":18.9897},{"date":"2023-02-15","close":18.9958},{"date":"2023-02-16","close":18.92},{"date":"2023-02-17","close":18.91},{"date":"2023-02-21","close":18.12},{"date":"2023-02-22","close":18.68},{"date":"2023-02-23","close":18.95},{"date":"2023-02-24","close":18.75},{"date":"2023-02-27","close":18.4},{"date":"2023-02-28","close":18.8},{"date":"2023-03-01","close":18.34},{"date":"2023-03-02","close":17.94},{"date":"2023-03-03","close":18.39},{"date":"2023-03-06","close":18.22},{"date":"2023-03-07","close":18.07},{"date":"2023-03-08","close":18.035},{"date":"2023-03-09","close":17.222},{"date":"2023-03-10","close":16.975},{"date":"2023-03-13","close":16.55},{"date":"2023-03-14","close":16.66},{"date":"2023-03-15","close":16.63},{"date":"2023-03-16","close":17.02},{"date":"2023-03-17","close":16.5674},{"date":"2023-03-20","close":16.6},{"date":"2023-03-21","close":16.98},{"date":"2023-03-22","close":16.85},{"date":"2023-03-23","close":17.1},{"date":"2023-03-24","close":16.8953},{"date":"2023-03-27","close":16.9873},{"date":"2023-03-28","close":17.13},{"date":"2023-03-29","close":18.78},{"date":"2023-03-30","close":18.85},{"date":"2023-03-31","close":18.58},{"date":"2023-04-03","close":18.51},{"date":"2023-04-04","close":18.75},{"date":"2023-04-05","close":18.2},{"date":"2023-04-06","close":18.44},{"date":"2023-04-10","close":18.5},{"date":"2023-04-11","close":18.49},{"date":"2023-04-12","close":17.51},{"date":"2023-04-13","close":17.42},{"date":"2023-04-14","close":17.57},{"date":"2023-04-17","close":18.07},{"date":"2023-04-18","close":17.8},{"date":"2023-04-19","close":17.55},{"date":"2023-04-20","close":17.635},{"date":"2023-04-21","close":17.55},{"date":"2023-04-24","close":17.65},{"date":"2023-04-25","close":17.5},{"date":"2023-04-26","close":17.29},{"date":"2023-04-27","close":17.0},{"date":"2023-04-28","close":17.94},{"date":"2023-05-01","close":17.45},{"date":"2023-05-02","close":17.2125},{"date":"2023-05-03","close":16.85},{"date":"2023-05-04","close":16.62},{"date":"2023-05-05","close":16.63},{"date":"2023-05-08","close":16.62},{"date":"2023-05-09","close":16.78},{"date":"2023-05-10","close":17.13},{"date":"2023-05-11","close":17.2303},{"date":"2023-05-12","close":16.9811},{"date":"2023-05-15","close":16.8539},{"date":"2023-05-16","close":16.8025},{"date":"2023-05-17","close":17.11},{"date":"2023-05-18","close":17.265},{"date":"2023-05-19","close":17.3},{"date":"2023-05-22","close":17.3},{"date":"2023-05-23","close":17.09},{"date":"2023-05-24","close":16.95},{"date":"2023-05-25","close":16.85},{"date":"2023-05-26","close":17.0},{"date":"2023-05-30","close":17.4},{"date":"2023-05-31","close":17.99},{"date":"2023-06-01","close":17.69},{"date":"2023-06-02","close":18.9},{"date":"2023-06-05","close":18.81},{"date":"2023-06-06","close":18.74},{"date":"2023-06-07","close":18.32},{"date":"2023-06-08","close":18.38},{"date":"2023-06-09","close":18.54},{"date":"2023-06-12","close":18.1594},{"date":"2023-06-13","close":18.4},{"date":"2023-06-14","close":17.85},{"date":"2023-06-15","close":17.61},{"date":"2023-06-16","close":17.45},{"date":"2023-06-20","close":17.21},{"date":"2023-06-21","close":17.18},{"date":"2023-06-22","close":17.0},{"date":"2023-06-23","close":16.97},{"date":"2023-06-26","close":16.9945},{"date":"2023-06-27","close":17.03},{"date":"2023-06-28","close":17.05},{"date":"2023-06-29","close":17.1281},{"date":"2023-06-30","close":18.7},{"date":"2023-07-03","close":18.57},{"date":"2023-07-05","close":18.0701},{"date":"2023-07-06","close":17.0},{"date":"2023-07-07","close":17.2499},{"date":"2023-07-10","close":17.3978},{"date":"2023-07-11","close":17.33},{"date":"2023-07-12","close":17.51},{"date":"2023-07-13","close":17.5},{"date":"2023-07-14","close":17.23},{"date":"2023-07-17","close":17.18},{"date":"2023-07-18","close":17.15},{"date":"2023-07-19","close":17.34},{"date":"2023-07-20","close":17.4298},{"date":"2023-07-21","close":17.4499},{"date":"2023-07-24","close":17.2},{"date":"2023-07-25","close":17.3},{"date":"2023-07-26","close":17.17},{"date":"2023-07-27","close":16.9499},{"date":"2023-07-28","close":16.8106},{"date":"2023-07-31","close":16.95},{"date":"2023-08-01","close":16.91},{"date":"2023-08-02","close":16.9799},{"date":"2023-08-03","close":16.9421},{"date":"2023-08-04","close":17.01},{"date":"2023-08-07","close":16.92},{"date":"2023-08-08","close":17.02},{"date":"2023-08-09","close":17.0},{"date":"2023-08-10","close":16.92},{"date":"2023-08-11","close":16.9521},{"date":"2023-08-14","close":17.0},{"date":"2023-08-15","close":17.16},{"date":"2023-08-16","close":16.98},{"date":"2023-08-17","close":17.0},{"date":"2023-08-18","close":17.01},{"date":"2023-08-21","close":17.0},{"date":"2023-08-22","close":16.93},{"date":"2023-08-23","close":16.91},{"date":"2023-08-24","close":16.86},{"date":"2023-08-25","close":16.96},{"date":"2023-08-28","close":17.0},{"date":"2023-08-29","close":17.07},{"date":"2023-08-30","close":16.8699},{"date":"2023-08-31","close":17.38},{"date":"2023-09-01","close":17.24},{"date":"2023-09-05","close":17.0117},{"date":"2023-09-06","close":17.002},{"date":"2023-09-07","close":16.93},{"date":"2023-09-08","close":16.98},{"date":"2023-09-11","close":16.9699},{"date":"2023-09-12","close":16.96},{"date":"2023-09-13","close":16.915},{"date":"2023-09-14","close":16.98},{"date":"2023-09-15","close":17.1},{"date":"2023-09-18","close":17.01},{"date":"2023-09-19","close":17.2},{"date":"2023-09-20","close":17.25},{"date":"2023-09-21","close":17.07},{"date":"2023-09-22","close":17.0776},{"date":"2023-09-25","close":16.75},{"date":"2023-09-26","close":16.61},{"date":"2023-09-27","close":16.5},{"date":"2023-09-28","close":16.52},{"date":"2023-09-29","close":16.65},{"date":"2023-10-02","close":16.47},{"date":"2023-10-03","close":15.78},{"date":"2023-10-04","close":15.81},{"date":"2023-10-05","close":16.4589},{"date":"2023-10-06","close":16.16},{"date":"2023-10-09","close":16.0},{"date":"2023-10-10","close":16.27},{"date":"2023-10-11","close":16.415},{"date":"2023-10-12","close":16.113},{"date":"2023-10-13","close":15.84},{"date":"2023-10-16","close":15.85},{"date":"2023-10-17","close":15.73},{"date":"2023-10-18","close":15.77},{"date":"2023-10-19","close":15.52},{"date":"2023-10-20","close":15.4211},{"date":"2023-10-23","close":15.42},{"date":"2023-10-24","close":15.29},{"date":"2023-10-25","close":15.3},{"date":"2023-10-26","close":15.11},{"date":"2023-10-27","close":15.0101},{"date":"2023-10-30","close":14.7},{"date":"2023-10-31","close":14.77},{"date":"2023-11-01","close":15.31},{"date":"2023-11-02","close":16.2191},{"date":"2023-11-03","close":16.8803},{"date":"2023-11-06","close":16.87},{"date":"2023-11-07","close":16.672},{"date":"2023-11-08","close":16.175},{"date":"2023-11-09","close":15.7},{"date":"2023-11-10","close":15.8025},{"date":"2023-11-13","close":15.97},{"date":"2023-11-14","close":16.0},{"date":"2023-11-15","close":15.96},{"date":"2023-11-16","close":15.82},{"date":"2023-11-17","close":15.85},{"date":"2023-11-20","close":15.67},{"date":"2023-11-21","close":15.69},{"date":"2023-11-22","close":15.5197},{"date":"2023-11-24","close":15.8},{"date":"2023-11-27","close":15.77},{"date":"2023-11-28","close":15.51},{"date":"2023-11-29","close":15.11},{"date":"2023-11-30","close":15.45},{"date":"2023-12-01","close":15.37},{"date":"2023-12-04","close":15.24},{"date":"2023-12-05","close":15.19},{"date":"2023-12-06","close":15.19},{"date":"2023-12-07","close":15.22},{"date":"2023-12-08","close":15.12},{"date":"2023-12-11","close":15.0},{"date":"2023-12-12","close":15.04},{"date":"2023-12-13","close":15.25},{"date":"2023-12-14","close":15.73},{"date":"2023-12-15","close":15.69},{"date":"2023-12-18","close":15.44},{"date":"2023-12-19","close":15.6},{"date":"2023-12-20","close":15.59},{"date":"2023-12-21","close":15.84},{"date":"2023-12-22","close":16.1},{"date":"2023-12-26","close":16.1},{"date":"2023-12-27","close":16.13},{"date":"2023-12-28","close":16.06},{"date":"2023-12-29","close":15.91},{"date":"2024-01-02","close":15.88},{"date":"2024-01-03","close":15.66},{"date":"2024-01-04","close":16.05},{"date":"2024-01-05","close":16.07},{"date":"2024-01-08","close":16.44},{"date":"2024-01-09","close":16.83},{"date":"2024-01-10","close":17.1},{"date":"2024-01-11","close":16.95},{"date":"2024-01-12","close":17.46},{"date":"2024-01-16","close":17.6},{"date":"2024-01-17","close":17.51},{"date":"2024-01-18","close":17.33},{"date":"2024-01-19","close":16.9},{"date":"2024-01-22","close":17.4},{"date":"2024-01-23","close":17.4},{"date":"2024-01-24","close":17.44},{"date":"2024-01-25","close":17.6902},{"date":"2024-01-26","close":17.7601},{"date":"2024-01-29","close":17.81},{"date":"2024-01-30","close":17.8},{"date":"2024-01-31","close":17.17},{"date":"2024-02-01","close":17.07},{"date":"2024-02-02","close":16.9069},{"date":"2024-02-05","close":17.06},{"date":"2024-02-06","close":17.41},{"date":"2024-02-07","close":17.4436},{"date":"2024-02-08","close":17.5},{"date":"2024-02-09","close":17.615},{"date":"2024-02-12","close":17.65},{"date":"2024-02-13","close":17.0952},{"date":"2024-02-14","close":17.03},{"date":"2024-02-15","close":16.95},{"date":"2024-02-16","close":17.1},{"date":"2024-02-20","close":17.095},{"date":"2024-02-21","close":17.0471},{"date":"2024-02-22","close":17.5699},{"date":"2024-02-23","close":18.09},{"date":"2024-02-26","close":17.46},{"date":"2024-02-27","close":17.44},{"date":"2024-02-28","close":17.1201},{"date":"2024-02-29","close":17.67},{"date":"2024-03-01","close":17.42},{"date":"2024-03-04","close":17.49},{"date":"2024-03-05","close":17.57},{"date":"2024-03-06","close":17.39},{"date":"2024-03-07","close":17.738},{"date":"2024-03-08","close":18.21},{"date":"2024-03-11","close":18.18},{"date":"2024-03-12","close":18.4},{"date":"2024-03-13","close":18.47},{"date":"2024-03-14","close":18.35},{"date":"2024-03-15","close":18.383},{"date":"2024-03-18","close":18.48},{"date":"2024-03-19","close":18.71},{"date":"2024-03-20","close":18.77},{"date":"2024-03-21","close":18.49},{"date":"2024-03-22","close":18.31},{"date":"2024-03-25","close":18.28},{"date":"2024-03-26","close":18.1329},{"date":"2024-03-27","close":18.31},{"date":"2024-03-28","close":17.76},{"date":"2024-04-01","close":18.06},{"date":"2024-04-02","close":18.1},{"date":"2024-04-03","close":17.83},{"date":"2024-04-04","close":17.79},{"date":"2024-04-05","close":18.16},{"date":"2024-04-08","close":17.9},{"date":"2024-04-09","close":18.08},{"date":"2024-04-10","close":17.6682},{"date":"2024-04-11","close":17.1},{"date":"2024-04-12","close":17.25},{"date":"2024-04-15","close":16.6579},{"date":"2024-04-16","close":16.95},{"date":"2024-04-17","close":17.09},{"date":"2024-04-18","close":16.75},{"date":"2024-04-19","close":16.51},{"date":"2024-04-22","close":17.02},{"date":"2024-04-23","close":17.4599},{"date":"2024-04-24","close":17.2392},{"date":"2024-04-25","close":17.3183},{"date":"2024-04-26","close":17.102},{"date":"2024-04-29","close":17.0},{"date":"2024-04-30","close":16.75},{"date":"2024-05-01","close":16.9},{"date":"2024-05-02","close":16.9658},{"date":"2024-05-03","close":17.3775},{"date":"2024-05-06","close":17.69},{"date":"2024-05-07","close":17.8399},{"date":"2024-05-08","close":17.2759},{"date":"2024-05-09","close":16.9},{"date":"2024-05-10","close":16.81},{"date":"2024-05-13","close":17.16},{"date":"2024-05-14","close":16.9},{"date":"2024-05-15","close":17.17},{"date":"2024-05-16","close":17.44},{"date":"2024-05-17","close":17.24},{"date":"2024-05-20","close":17.61},{"date":"2024-05-21","close":17.47},{"date":"2024-05-22","close":17.3},{"date":"2024-05-23","close":17.3},{"date":"2024-05-24","close":17.59},{"date":"2024-05-28","close":17.47},{"date":"2024-05-29","close":17.44},{"date":"2024-05-30","close":17.455},{"date":"2024-05-31","close":17.14},{"date":"2024-06-03","close":17.26},{"date":"2024-06-04","close":17.3},{"date":"2024-06-05","close":17.38},{"date":"2024-06-06","close":17.56},{"date":"2024-06-07","close":17.53},{"date":"2024-06-10","close":17.34},{"date":"2024-06-11","close":17.2},{"date":"2024-06-12","close":17.33},{"date":"2024-06-13","close":17.44},{"date":"2024-06-14","close":17.3232},{"date":"2024-06-17","close":17.1373},{"date":"2024-06-18","close":17.3},{"date":"2024-06-20","close":17.26},{"date":"2024-06-21","close":17.35},{"date":"2024-06-24","close":17.3604},{"date":"2024-06-25","close":17.4},{"date":"2024-06-26","close":17.6},{"date":"2024-06-27","close":17.6499},{"date":"2024-06-28","close":17.39},{"date":"2024-07-01","close":17.35},{"date":"2024-07-02","close":17.55},{"date":"2024-07-03","close":17.87},{"date":"2024-07-05","close":17.8416},{"date":"2024-07-08","close":17.8},{"date":"2024-07-09","close":17.59},{"date":"2024-07-10","close":17.43},{"date":"2024-07-11","close":17.8199},{"date":"2024-07-12","close":17.8301},{"date":"2024-07-15","close":17.83},{"date":"2024-07-16","close":17.82},{"date":"2024-07-17","close":17.755},{"date":"2024-07-18","close":17.65},{"date":"2024-07-19","close":17.56},{"date":"2024-07-22","close":17.41},{"date":"2024-07-23","close":17.3001},{"date":"2024-07-24","close":17.165},{"date":"2024-07-25","close":17.17},{"date":"2024-07-26","close":17.03},{"date":"2024-07-29","close":17.15},{"date":"2024-07-30","close":17.15},{"date":"2024-07-31","close":17.42},{"date":"2024-08-01","close":17.5},{"date":"2024-08-02","close":17.45},{"date":"2024-08-05","close":17.615},{"date":"2024-08-06","close":17.72},{"date":"2024-08-07","close":17.75},{"date":"2024-08-08","close":17.91},{"date":"2024-08-09","close":17.8},{"date":"2024-08-12","close":17.41},{"date":"2024-08-13","close":17.45},{"date":"2024-08-14","close":17.7},{"date":"2024-08-15","close":17.7821},{"date":"2024-08-16","close":17.93},{"date":"2024-08-19","close":17.97},{"date":"2024-08-20","close":18.0444},{"date":"2024-08-21","close":17.9408},{"date":"2024-08-22","close":17.9},{"date":"2024-08-23","close":18.1755},{"date":"2024-08-26","close":18.01},{"date":"2024-08-27","close":18.082},{"date":"2024-08-28","close":18.15},{"date":"2024-08-29","close":18.22},{"date":"2024-08-30","close":17.58},{"date":"2024-09-03","close":17.59},{"date":"2024-09-04","close":17.9},{"date":"2024-09-05","close":18.18},{"date":"2024-09-06","close":18.2},{"date":"2024-09-09","close":18.73},{"date":"2024-09-10","close":18.95},{"date":"2024-09-11","close":18.8301},{"date":"2024-09-12","close":18.88},{"date":"2024-09-13","close":19.3},{"date":"2024-09-16","close":19.61},{"date":"2024-09-17","close":20.0679},{"date":"2024-09-18","close":20.52},{"date":"2024-09-19","close":20.87},{"date":"2024-09-20","close":20.3128},{"date":"2024-09-23","close":20.6634},{"date":"2024-09-24","close":20.725},{"date":"2024-09-25","close":20.83},{"date":"2024-09-26","close":20.92},{"date":"2024-09-27","close":20.5499},{"date":"2024-09-30","close":20.28},{"date":"2024-10-01","close":20.16},{"date":"2024-10-02","close":20.6},{"date":"2024-10-03","close":20.7378},{"date":"2024-10-04","close":20.6},{"date":"2024-10-07","close":20.475},{"date":"2024-10-08","close":20.45},{"date":"2024-10-09","close":20.4},{"date":"2024-10-10","close":20.4},{"date":"2024-10-11","close":20.6658},{"date":"2024-10-14","close":20.24},{"date":"2024-10-15","close":20.35},{"date":"2024-10-16","close":20.3601},{"date":"2024-10-17","close":20.48},{"date":"2024-10-18","close":20.54},{"date":"2024-10-21","close":20.18},{"date":"2024-10-22","close":20.13},{"date":"2024-10-23","close":19.995},{"date":"2024-10-24","close":20.22},{"date":"2024-10-25","close":20.07},{"date":"2024-10-28","close":19.96},{"date":"2024-10-29","close":19.68},{"date":"2024-10-30","close":19.15},{"date":"2024-10-31","close":19.22},{"date":"2024-11-01","close":19.065},{"date":"2024-11-04","close":19.5299},{"date":"2024-11-05","close":20.06},{"date":"2024-11-06","close":19.93},{"date":"2024-11-07","close":19.62},{"date":"2024-11-08","close":19.8406},{"date":"2024-11-11","close":19.92},{"date":"2024-11-12","close":19.9267},{"date":"2024-11-13","close":19.7408},{"date":"2024-11-14","close":19.3195},{"date":"2024-11-15","close":19.08},{"date":"2024-11-18","close":18.9546},{"date":"2024-11-19","close":18.64},{"date":"2024-11-20","close":18.49},{"date":"2024-11-21","close":18.48},{"date":"2024-11-22","close":18.67},{"date":"2024-11-25","close":19.0},{"date":"2024-11-26","close":19.0986},{"date":"2024-11-27","close":19.25},{"date":"2024-11-29","close":19.19},{"date":"2024-12-02","close":18.8973},{"date":"2024-12-03","close":18.84},{"date":"2024-12-04","close":18.86},{"date":"2024-12-05","close":18.7388},{"date":"2024-12-06","close":18.695},{"date":"2024-12-09","close":18.67},{"date":"2024-12-10","close":18.38},{"date":"2024-12-11","close":18.5},{"date":"2024-12-12","close":18.39},{"date":"2024-12-13","close":18.36},{"date":"2024-12-16","close":18.26},{"date":"2024-12-17","close":17.92},{"date":"2024-12-18","close":17.86},{"date":"2024-12-19","close":18.33},{"date":"2024-12-20","close":18.4125},{"date":"2024-12-23","close":18.49},{"date":"2024-12-24","close":18.15},{"date":"2024-12-26","close":18.0},{"date":"2024-12-27","close":17.74},{"date":"2024-12-30","close":17.61},{"date":"2024-12-31","close":17.12},{"date":"2025-01-02","close":17.31},{"date":"2025-01-03","close":17.32},{"date":"2025-01-06","close":17.54},{"date":"2025-01-07","close":17.69},{"date":"2025-01-08","close":17.68},{"date":"2025-01-10","close":17.71},{"date":"2025-01-13","close":17.76},{"date":"2025-01-14","close":17.56},{"date":"2025-01-15","close":17.95},{"date":"2025-01-16","close":17.96},{"date":"2025-01-17","close":18.35},{"date":"2025-01-21","close":18.12},{"date":"2025-01-22","close":17.87},{"date":"2025-01-23","close":17.86},{"date":"2025-01-24","close":17.8519},{"date":"2025-01-27","close":17.9607},{"date":"2025-01-28","close":17.86},{"date":"2025-01-29","close":17.6991},{"date":"2025-01-30","close":17.7297},{"date":"2025-01-31","close":17.74},{"date":"2025-02-03","close":17.62},{"date":"2025-02-04","close":17.7773},{"date":"2025-02-05","close":18.0},{"date":"2025-02-06","close":17.9315},{"date":"2025-02-07","close":17.99},{"date":"2025-02-10","close":18.0},{"date":"2025-02-11","close":17.7},{"date":"2025-02-12","close":17.7633},{"date":"2025-02-13","close":17.845},{"date":"2025-02-14","close":17.72},{"date":"2025-02-18","close":17.47},{"date":"2025-02-19","close":17.39},{"date":"2025-02-20","close":17.67},{"date":"2025-02-21","close":17.6},{"date":"2025-02-24","close":17.84},{"date":"2025-02-25","close":18.03},{"date":"2025-02-26","close":18.09},{"date":"2025-02-27","close":17.975},{"date":"2025-02-28","close":17.65},{"date":"2025-03-03","close":17.8072},{"date":"2025-03-04","close":17.55},{"date":"2025-03-05","close":17.605},{"date":"2025-03-06","close":17.7099},{"date":"2025-03-07","close":17.72},{"date":"2025-03-10","close":17.519},{"date":"2025-03-11","close":17.52},{"date":"2025-03-12","close":17.6},{"date":"2025-03-13","close":17.5901},{"date":"2025-03-14","close":17.6284},{"date":"2025-03-17","close":17.59},{"date":"2025-03-18","close":17.6},{"date":"2025-03-19","close":17.22},{"date":"2025-03-20","close":17.1649},{"date":"2025-03-21","close":17.23},{"date":"2025-03-24","close":17.1579},{"date":"2025-03-25","close":17.26},{"date":"2025-03-26","close":17.07},{"date":"2025-03-27","close":17.11},{"date":"2025-03-28","close":17.01},{"date":"2025-03-31","close":16.28},{"date":"2025-04-01","close":16.435},{"date":"2025-04-02","close":16.36},{"date":"2025-04-03","close":16.52},{"date":"2025-04-04","close":15.82},{"date":"2025-04-07","close":15.46},{"date":"2025-04-08","close":15.65},{"date":"2025-04-09","close":15.968},{"date":"2025-04-10","close":16.0},{"date":"2025-04-11","close":16.01},{"date":"2025-04-14","close":15.74},{"date":"2025-04-15","close":15.82},{"date":"2025-04-16","close":15.7595},{"date":"2025-04-17","close":15.85},{"date":"2025-04-21","close":15.97},{"date":"2025-04-22","close":16.22},{"date":"2025-04-23","close":16.1438},{"date":"2025-04-24","close":16.4},{"date":"2025-04-25","close":16.3},{"date":"2025-04-28","close":16.33},{"date":"2025-04-29","close":16.42},{"date":"2025-04-30","close":16.25},{"date":"2025-05-01","close":16.22},{"date":"2025-05-02","close":16.08},{"date":"2025-05-05","close":16.0621},{"date":"2025-05-06","close":16.2776},{"date":"2025-05-07","close":16.37},{"date":"2025-05-08","close":16.42},{"date":"2025-05-09","close":16.5},{"date":"2025-05-12","close":16.05},{"date":"2025-05-13","close":16.0},{"date":"2025-05-14","close":15.85},{"date":"2025-05-15","close":15.87},{"date":"2025-05-16","close":16.08},{"date":"2025-05-19","close":16.01},{"date":"2025-05-20","close":16.085},{"date":"2025-05-21","close":16.0646},{"date":"2025-05-22","close":15.87},{"date":"2025-05-23","close":16.01},{"date":"2025-05-27","close":16.11},{"date":"2025-05-28","close":16.21},{"date":"2025-05-29","close":16.05},{"date":"2025-05-30","close":16.53},{"date":"2025-06-02","close":16.52},{"date":"2025-06-03","close":16.43},{"date":"2025-06-04","close":16.25},{"date":"2025-06-05","close":16.3651},{"date":"2025-06-06","close":16.15},{"date":"2025-06-09","close":16.03},{"date":"2025-06-10","close":16.312},{"date":"2025-06-11","close":16.43},{"date":"2025-06-12","close":16.16},{"date":"2025-06-13","close":16.3},{"date":"2025-06-16","close":16.25},{"date":"2025-06-17","close":16.124},{"date":"2025-06-18","close":16.0701},{"date":"2025-06-20","close":16.4032},{"date":"2025-06-23","close":16.27},{"date":"2025-06-24","close":16.44},{"date":"2025-06-25","close":16.5},{"date":"2025-06-26","close":16.6},{"date":"2025-06-27","close":16.76},{"date":"2025-06-30","close":15.76},{"date":"2025-07-01","close":16.05},{"date":"2025-07-02","close":16.27},{"date":"2025-07-03","close":16.36},{"date":"2025-07-07","close":16.3412},{"date":"2025-07-08","close":16.28},{"date":"2025-07-09","close":16.46},{"date":"2025-07-10","close":16.36},{"date":"2025-07-11","close":16.51},{"date":"2025-07-14","close":16.38},{"date":"2025-07-15","close":16.23},{"date":"2025-07-16","close":16.14},{"date":"2025-07-17","close":16.62},{"date":"2025-07-18","close":16.82},{"date":"2025-07-21","close":16.7},{"date":"2025-07-22","close":16.68},{"date":"2025-07-23","close":16.7},{"date":"2025-07-24","close":16.7135},{"date":"2025-07-25","close":16.88},{"date":"2025-07-28","close":16.76},{"date":"2025-07-29","close":15.1874},{"date":"2025-07-30","close":15.2118},{"date":"2025-07-31","close":15.139},{"date":"2025-08-01","close":15.1871},{"date":"2025-08-04","close":15.3485},{"date":"2025-08-05","close":15.4214},{"date":"2025-08-06","close":15.4669},{"date":"2025-08-07","close":15.3212},{"date":"2025-08-08","close":15.3485},{"date":"2025-08-11","close":15.139},{"date":"2025-08-12","close":15.139},{"date":"2025-08-13","close":15.3303},{"date":"2025-08-14","close":15.3303},{"date":"2025-08-15","close":15.2756},{"date":"2025-08-18","close":15.2119},{"date":"2025-08-19","close":15.4305},{"date":"2025-08-20","close":15.3758},{"date":"2025-08-21","close":15.2483},{"date":"2025-08-22","close":15.5398},{"date":"2025-08-25","close":15.5033},{"date":"2025-08-26","close":15.5534},{"date":"2025-08-27","close":15.5033},{"date":"2025-08-28","close":15.6034},{"date":"2025-08-29","close":15.5512},{"date":"2025-09-02","close":15.6254},{"date":"2025-09-03","close":15.6147},{"date":"2025-09-04","close":15.811},{"date":"2025-09-05","close":15.9223},{"date":"2025-09-08","close":16.0522},{"date":"2025-09-09","close":16.0429},{"date":"2025-09-10","close":16.0502},{"date":"2025-09-11","close":16.0058},{"date":"2025-09-12","close":16.1543},{"date":"2025-09-15","close":16.1821},{"date":"2025-09-16","close":16.1915},{"date":"2025-09-17","close":16.2378},{"date":"2025-09-18","close":16.2563},{"date":"2025-09-19","close":15.9594},{"date":"2025-09-22","close":15.7646},{"date":"2025-09-23","close":15.6811},{"date":"2025-09-24","close":15.8666},{"date":"2025-09-25","close":15.7924},{"date":"2025-09-26","close":15.8852},{"date":"2025-09-29","close":16.0523},{"date":"2025-09-30","close":16.145},{"date":"2025-10-01","close":16.312},{"date":"2025-10-02","close":16.21},{"date":"2025-10-03","close":16.2361},{"date":"2025-10-06","close":16.0708},{"date":"2025-10-07","close":15.9317},{"date":"2025-10-08","close":15.7739},{"date":"2025-10-09","close":15.6996},{"date":"2025-10-10","close":15.4584},{"date":"2025-10-13","close":15.5604},{"date":"2025-10-14","close":15.4584},{"date":"2025-10-15","close":15.5883},{"date":"2025-10-16","close":15.5419},{"date":"2025-10-17","close":15.6717},{"date":"2025-10-20","close":15.6625},{"date":"2025-10-21","close":15.8654},{"date":"2025-10-22","close":15.6532},{"date":"2025-10-23","close":15.7646},{"date":"2025-10-24","close":15.8017},{"date":"2025-10-27","close":15.8666},{"date":"2025-10-28","close":15.8202},{"date":"2025-10-29","close":15.7275},{"date":"2025-10-30","close":15.7367},{"date":"2025-10-31","close":15.5512},{"date":"2025-11-03","close":15.6254},{"date":"2025-11-04","close":15.4584},{"date":"2025-11-05","close":15.6347},{"date":"2025-11-06","close":15.5419},{"date":"2025-11-07","close":15.681},{"date":"2025-11-10","close":15.579},{"date":"2025-11-11","close":15.7274},{"date":"2025-11-12","close":15.6625},{"date":"2025-11-13","close":15.681},{"date":"2025-11-14","close":15.5604},{"date":"2025-11-17","close":15.5413},{"date":"2025-11-18","close":15.4027},{"date":"2025-11-19","close":15.3192},{"date":"2025-11-20","close":15.4584},{"date":"2025-11-21","close":15.4585},{"date":"2025-11-24","close":15.6811},{"date":"2025-11-25","close":15.7868},{"date":"2025-11-26","close":15.8724},{"date":"2025-11-28","close":15.6555},{"date":"2025-12-01","close":15.6461},{"date":"2025-12-02","close":15.6839},{"date":"2025-12-03","close":15.7879},{"date":"2025-12-04","close":15.6461},{"date":"2025-12-05","close":15.7809},{"date":"2025-12-08","close":15.7406},{"date":"2025-12-09","close":15.7596},{"date":"2025-12-10","close":15.665},{"date":"2025-12-11","close":15.6461},{"date":"2025-12-12","close":15.7312},{"date":"2025-12-15","close":15.8808},{"date":"2025-12-16","close":16.0053},{"date":"2025-12-17","close":15.8824},{"date":"2025-12-18","close":15.8687},{"date":"2025-12-19","close":15.8824},{"date":"2025-12-22","close":15.6934},{"date":"2025-12-23","close":15.7028},{"date":"2025-12-24","close":15.9628},{"date":"2025-12-26","close":16.0053},{"date":"2025-12-29","close":15.7406},{"date":"2025-12-30","close":15.6934},{"date":"2025-12-31","close":15.4854},{"date":"2026-01-02","close":15.8446},{"date":"2026-01-05","close":15.6839},{"date":"2026-01-06","close":15.8423},{"date":"2026-01-07","close":15.9013},{"date":"2026-01-08","close":15.8541},{"date":"2026-01-09","close":15.8824},{"date":"2026-01-12","close":15.7784},{"date":"2026-01-13","close":15.8541},{"date":"2026-01-14","close":15.8437},{"date":"2026-01-15","close":15.873},{"date":"2026-01-16","close":16.0053},{"date":"2026-01-20","close":16.0148},{"date":"2026-01-21","close":16.3173},{"date":"2026-01-22","close":16.2795},{"date":"2026-01-23","close":16.1847},{"date":"2026-01-26","close":16.185},{"date":"2026-01-27","close":15.9581},{"date":"2026-01-28","close":15.9108},{"date":"2026-01-29","close":15.9108},{"date":"2026-01-30","close":15.8068},{"date":"2026-02-02","close":15.882},{"date":"2026-02-03","close":15.9581},{"date":"2026-02-04","close":16.0432},{"date":"2026-02-05","close":16.0527},{"date":"2026-02-06","close":16.0384},{"date":"2026-02-09","close":16.0525},{"date":"2026-02-10","close":16.0715},{"date":"2026-02-11","close":16.1661},{"date":"2026-02-12","close":16.185},{"date":"2026-02-13","close":16.2133},{"date":"2026-02-17","close":16.3929},{"date":"2026-02-18","close":16.3975},{"date":"2026-02-19","close":16.3457},{"date":"2026-02-20","close":16.3551},{"date":"2026-02-23","close":16.3457},{"date":"2026-02-24","close":16.4875},{"date":"2026-02-25","close":16.3268},{"date":"2026-02-26","close":16.3739},{"date":"2026-02-27","close":15.8375},{"date":"2026-03-02","close":16.1554},{"date":"2026-03-03","close":16.0559},{"date":"2026-03-04","close":16.1169},{"date":"2026-03-05","close":16.1169},{"date":"2026-03-06","close":16.1554},{"date":"2026-03-09","close":16.1073},{"date":"2026-03-10","close":16.1789},{"date":"2026-03-11","close":16.088},{"date":"2026-03-13","close":16.2084},{"date":"2026-03-16","close":16.088},{"date":"2026-03-17","close":15.934},{"date":"2026-03-18","close":15.905},{"date":"2026-03-19","close":15.7027},{"date":"2026-03-20","close":15.7218},{"date":"2026-03-23","close":15.8857},{"date":"2026-03-24","close":15.8183},{"date":"2026-03-25","close":15.905},{"date":"2026-03-26","close":15.8183},{"date":"2026-03-27","close":15.8279},{"date":"2026-03-30","close":15.8424},{"date":"2026-03-31","close":15.2981},{"date":"2026-04-01","close":15.3848},{"date":"2026-04-02","close":15.4618},{"date":"2026-04-06","close":15.5004},{"date":"2026-04-07","close":15.4137},{"date":"2026-04-08","close":15.6159},{"date":"2026-04-09","close":15.7508},{"date":"2026-04-10","close":15.6256},{"date":"2026-04-13","close":15.6304},{"date":"2026-04-14","close":15.7452},{"date":"2026-04-15","close":15.7604},{"date":"2026-04-16","close":15.6545},{"date":"2026-04-17","close":15.7123},{"date":"2026-04-20","close":15.693},{"date":"2026-04-21","close":15.6324},{"date":"2026-04-22","close":15.6545},{"date":"2026-04-23","close":15.7123},{"date":"2026-04-24","close":15.6449},{"date":"2026-04-27","close":15.6545},{"date":"2026-04-28","close":15.7123},{"date":"2026-04-29","close":15.5024},{"date":"2026-04-30","close":15.6545},{"date":"2026-05-01","close":15.7846},{"date":"2026-05-04","close":15.6352},{"date":"2026-05-05","close":15.7219},{"date":"2026-05-06","close":15.9146},{"date":"2026-05-07","close":15.9249},{"date":"2026-05-08","close":15.905},{"date":"2026-05-11","close":15.9242},{"date":"2026-05-12","close":15.9819},{"date":"2026-05-13","close":16.0013},{"date":"2026-05-14","close":15.9772},{"date":"2026-05-15","close":15.9146},{"date":"2026-05-18","close":15.9256},{"date":"2026-05-19","close":15.7797},{"date":"2026-05-20","close":15.8279},{"date":"2026-05-21","close":15.8464},{"date":"2026-05-22","close":16.1362},{"date":"2026-05-26","close":16.1583},{"date":"2026-05-27","close":16.1426},{"date":"2026-05-28","close":16.2009},{"date":"2026-05-29","close":16.2157},{"date":"2026-06-01","close":15.9212},{"date":"2026-06-02","close":15.9767},{"date":"2026-06-03","close":15.9801},{"date":"2026-06-04","close":16.1028},{"date":"2026-06-05","close":16.0597},{"date":"2026-06-08","close":15.9212},{"date":"2026-06-09","close":15.931},{"date":"2026-06-10","close":15.8623},{"date":"2026-06-11","close":15.823},{"date":"2026-06-12","close":15.8525},{"date":"2026-06-15","close":15.8122},{"date":"2026-06-16","close":15.8476},{"date":"2026-06-17","close":15.7641},{"date":"2026-06-18","close":15.8427},{"date":"2026-06-22","close":15.7936},{"date":"2026-06-23","close":15.931},{"date":"2026-06-24","close":15.9015},{"date":"2026-06-25","close":15.9506},{"date":"2026-06-26","close":15.9114},{"date":"2026-06-29","close":15.9604},{"date":"2026-06-30","close":15.4697},{"date":"2026-07-01","close":15.8597},{"date":"2026-07-02","close":15.8034},{"date":"2026-07-06","close":15.8802},{"date":"2026-07-07","close":15.8917},{"date":"2026-07-08","close":15.8427},{"date":"2026-07-09","close":15.7789},{"date":"2026-07-10","close":15.7838},{"date":"2026-07-13","close":15.7739},{"date":"2026-07-14","close":15.7838},{"date":"2026-07-15","close":15.9114},{"date":"2026-07-16","close":16.0095},{"date":"2026-07-17","close":16.0144},{"date":"2026-07-20","close":16.0782},{"date":"2026-07-21","close":16.088},{"date":"2026-07-22","close":15.823},{"date":"2026-07-23","close":15.9114},{"date":"2026-07-24","close":16.0341},{"date":"2026-07-27","close":16.0292},{"date":"2026-07-28","close":16.1175},{"date":"2026-07-29","close":16.2206},{"date":"2026-07-30","close":16.5396},{"date":"2026-07-31","close":16.5592},{"date":"2026-08-03","close":16.7261},{"date":"2026-08-04","close":16.6475},{"date":"2026-08-05","close":16.6279},{"date":"2026-08-06","close":16.6181},{"date":"2026-08-07","close":16.6475},{"date":"2026-08-10","close":16.6574},{"date":"2026-08-11","close":16.677},{"date":"2026-08-12","close":16.5986},{"date":"2026-08-13","close":16.6672},{"date":"2026-08-14","close":16.6377},{"date":"2026-08-17","close":16.5199},{"date":"2026-08-18","close":16.4414},{"date":"2026-08-19","close":16.5101},{"date":"2026-08-20","close":16.5199},{"date":"2026-08-21","close":16.5739},{"date":"2026-08-24","close":16.5298},{"date":"2026-08-25","close":16.5936},{"date":"2026-08-26","close":16.5688},{"date":"2026-08-27","close":16.569},{"date":"2026-08-28","close":16.6261},{"date":"2026-08-31","close":16.65},{"date":"2026-09-01","close":16.5477},{"date":"2026-09-02","close":16.5},{"date":"2026-09-03","close":16.47},{"date":"2026-09-04","close":16.5},{"date":"2026-09-08","close":16.46},{"date":"2026-09-09","close":16.3699},{"date":"2026-09-10","close":16.42},{"date":"2026-09-11","close":16.23},{"date":"2026-09-14","close":16.14},{"date":"2026-09-15","close":16.17},{"date":"2026-09-16","close":16.31},{"date":"2026-09-17","close":16.37},{"date":"2026-09-18","close":16.35},{"date":"2026-09-21","close":16.22},{"date":"2026-09-22","close":16.2735},{"date":"2026-09-23","close":16.3401},{"date":"2026-09-24","close":16.33},{"date":"2026-09-25","close":16.21},{"date":"2026-09-28","close":16.04},{"date":"2026-09-29","close":15.82},{"date":"2026-09-30","close":15.84},{"date":"2026-10-01","close":15.8399},{"date":"2026-10-02","close":15.83},{"date":"2026-10-05","close":16.09},{"date":"2026-10-06","close":16.0346},{"date":"2026-10-07","close":15.7301},{"date":"2026-10-08","close":15.67},{"date":"2026-10-09","close":15.91},{"date":"2026-10-12","close":15.79},{"date":"2026-10-13","close":15.92},{"date":"2026-10-14","close":15.8},{"date":"2026-10-15","close":15.93},{"date":"2026-10-16","close":15.76},{"date":"2026-10-19","close":16.16},{"date":"2026-10-20","close":15.92},{"date":"2026-10-21","close":15.885}],"chart_data":[{"date":"2024-10-23","open":20.04,"high":20.1,"low":19.99,"close":20.0,"volume":4432,"rsi_14":30.19,"sma_20":20.43,"sma_60":19.14,"sma_120":18.27},{"date":"2024-10-24","open":19.94,"high":20.24,"low":19.94,"close":20.22,"volume":2367,"rsi_14":40.31,"sma_20":20.39,"sma_60":19.18,"sma_120":18.3},{"date":"2024-10-25","open":20.48,"high":20.48,"low":20.07,"close":20.07,"volume":7222,"rsi_14":39.81,"sma_20":20.37,"sma_60":19.23,"sma_120":18.32},{"date":"2024-10-28","open":19.5,"high":19.96,"low":19.47,"close":19.96,"volume":3377,"rsi_14":38.17,"sma_20":20.35,"sma_60":19.27,"sma_120":18.34},{"date":"2024-10-29","open":19.56,"high":19.83,"low":19.38,"close":19.68,"volume":3900,"rsi_14":34.36,"sma_20":20.33,"sma_60":19.3,"sma_120":18.36},{"date":"2024-10-30","open":19.5,"high":19.5,"low":19.13,"close":19.15,"volume":16873,"rsi_14":27.93,"sma_20":20.25,"sma_60":19.33,"sma_120":18.37},{"date":"2024-10-31","open":19.09,"high":19.35,"low":19.0,"close":19.22,"volume":8859,"rsi_14":22.57,"sma_20":20.18,"sma_60":19.35,"sma_120":18.39},{"date":"2024-11-01","open":19.49,"high":19.49,"low":19.07,"close":19.07,"volume":2854,"rsi_14":25.16,"sma_20":20.1,"sma_60":19.37,"sma_120":18.41},{"date":"2024-11-04","open":19.55,"high":19.55,"low":19.34,"close":19.53,"volume":4608,"rsi_14":34.92,"sma_20":20.05,"sma_60":19.4,"sma_120":18.43},{"date":"2024-11-05","open":19.55,"high":20.14,"low":19.55,"close":20.06,"volume":3327,"rsi_14":45.37,"sma_20":20.03,"sma_60":19.44,"sma_120":18.46},{"date":"2024-11-06","open":20.1,"high":20.1,"low":19.89,"close":19.93,"volume":2940,"rsi_14":41.54,"sma_20":20.01,"sma_60":19.48,"sma_120":18.48},{"date":"2024-11-07","open":19.86,"high":20.04,"low":19.62,"close":19.62,"volume":17968,"rsi_14":36.86,"sma_20":19.97,"sma_60":19.52,"sma_120":18.5},{"date":"2024-11-08","open":19.68,"high":19.87,"low":19.68,"close":19.84,"volume":3663,"rsi_14":44.95,"sma_20":19.93,"sma_60":19.55,"sma_120":18.52},{"date":"2024-11-11","open":19.9,"high":20.2,"low":19.9,"close":19.92,"volume":13202,"rsi_14":46.9,"sma_20":19.92,"sma_60":19.58,"sma_120":18.54},{"date":"2024-11-12","open":19.92,"high":20.0,"low":19.55,"close":19.93,"volume":25966,"rsi_14":48.95,"sma_20":19.89,"sma_60":19.62,"sma_120":18.56},{"date":"2024-11-13","open":19.9,"high":19.9,"low":19.71,"close":19.74,"volume":4124,"rsi_14":42.57,"sma_20":19.86,"sma_60":19.64,"sma_120":18.58},{"date":"2024-11-14","open":19.7,"high":19.85,"low":19.11,"close":19.32,"volume":7180,"rsi_14":39.26,"sma_20":19.8,"sma_60":19.67,"sma_120":18.59},{"date":"2024-11-15","open":19.19,"high":19.19,"low":19.01,"close":19.08,"volume":14287,"rsi_14":37.86,"sma_20":19.73,"sma_60":19.69,"sma_120":18.61},{"date":"2024-11-18","open":18.99,"high":19.05,"low":18.91,"close":18.95,"volume":6715,"rsi_14":39.54,"sma_20":19.67,"sma_60":19.7,"sma_120":18.62},{"date":"2024-11-19","open":18.83,"high":18.91,"low":18.6,"close":18.64,"volume":13964,"rsi_14":42.16,"sma_20":19.6,"sma_60":19.71,"sma_120":18.63},{"date":"2024-11-20","open":18.65,"high":18.65,"low":18.49,"close":18.49,"volume":8371,"rsi_14":39.05,"sma_20":19.52,"sma_60":19.72,"sma_120":18.64},{"date":"2024-11-21","open":18.48,"high":18.6,"low":18.41,"close":18.48,"volume":15507,"rsi_14":40.83,"sma_20":19.43,"sma_60":19.72,"sma_120":18.65},{"date":"2024-11-22","open":18.5,"high":18.94,"low":18.49,"close":18.67,"volume":2611,"rsi_14":35.24,"sma_20":19.36,"sma_60":19.73,"sma_120":18.66},{"date":"2024-11-25","open":18.76,"high":19.1,"low":18.76,"close":19.0,"volume":11080,"rsi_14":30.47,"sma_20":19.32,"sma_60":19.75,"sma_120":18.67},{"date":"2024-11-26","open":18.89,"high":19.1,"low":18.88,"close":19.1,"volume":5043,"rsi_14":34.5,"sma_20":19.29,"sma_60":19.78,"sma_120":18.69},{"date":"2024-11-27","open":19.15,"high":19.41,"low":19.15,"close":19.25,"volume":8374,"rsi_14":42.67,"sma_20":19.29,"sma_60":19.8,"sma_120":18.7},{"date":"2024-11-29","open":19.18,"high":19.2,"low":19.14,"close":19.19,"volume":3430,"rsi_14":36.23,"sma_20":19.29,"sma_60":19.82,"sma_120":18.72},{"date":"2024-12-02","open":18.91,"high":19.0,"low":18.85,"close":18.9,"volume":9667,"rsi_14":30.15,"sma_20":19.28,"sma_60":19.83,"sma_120":18.73},{"date":"2024-12-03","open":19.0,"high":19.0,"low":18.84,"close":18.84,"volume":6478,"rsi_14":29.31,"sma_20":19.25,"sma_60":19.83,"sma_120":18.74},{"date":"2024-12-04","open":18.85,"high":18.91,"low":18.76,"close":18.86,"volume":6830,"rsi_14":32.1,"sma_20":19.19,"sma_60":19.83,"sma_120":18.76},{"date":"2024-12-05","open":18.75,"high":18.75,"low":18.55,"close":18.74,"volume":5192,"rsi_14":36.56,"sma_20":19.13,"sma_60":19.83,"sma_120":18.77},{"date":"2024-12-06","open":18.8,"high":18.8,"low":18.58,"close":18.7,"volume":4920,"rsi_14":40.2,"sma_20":19.08,"sma_60":19.83,"sma_120":18.78},{"date":"2024-12-09","open":18.5,"high":18.68,"low":18.46,"close":18.67,"volume":5268,"rsi_14":42.37,"sma_20":19.02,"sma_60":19.82,"sma_120":18.79},{"date":"2024-12-10","open":18.64,"high":18.7,"low":18.36,"close":18.38,"volume":54874,"rsi_14":42.93,"sma_20":18.95,"sma_60":19.79,"sma_120":18.8},{"date":"2024-12-11","open":18.41,"high":18.55,"low":18.41,"close":18.5,"volume":9722,"rsi_14":50.28,"sma_20":18.87,"sma_60":19.77,"sma_120":18.81},{"date":"2024-12-12","open":18.4,"high":18.45,"low":18.36,"close":18.39,"volume":19501,"rsi_14":47.64,"sma_20":18.81,"sma_60":19.73,"sma_120":18.82},{"date":"2024-12-13","open":18.35,"high":18.4,"low":18.35,"close":18.36,"volume":21017,"rsi_14":41.14,"sma_20":18.76,"sma_60":19.69,"sma_120":18.83},{"date":"2024-12-16","open":18.35,"high":18.35,"low":18.25,"close":18.26,"volume":20803,"rsi_14":25.66,"sma_20":18.72,"sma_60":19.66,"sma_120":18.83},{"date":"2024-12-17","open":18.25,"high":18.25,"low":17.9,"close":17.92,"volume":10193,"rsi_14":16.54,"sma_20":18.67,"sma_60":19.61,"sma_120":18.84},{"date":"2024-12-18","open":17.86,"high":18.0,"low":17.85,"close":17.86,"volume":15250,"rsi_14":8.38,"sma_20":18.63,"sma_60":19.56,"sma_120":18.84},{"date":"2024-12-19","open":17.5,"high":18.43,"low":17.19,"close":18.33,"volume":61938,"rsi_14":29.33,"sma_20":18.62,"sma_60":19.52,"sma_120":18.85},{"date":"2024-12-20","open":18.48,"high":18.51,"low":18.35,"close":18.41,"volume":21401,"rsi_14":37.04,"sma_20":18.62,"sma_60":19.48,"sma_120":18.85},{"date":"2024-12-23","open":18.35,"high":18.49,"low":18.35,"close":18.49,"volume":6362,"rsi_14":40.74,"sma_20":18.61,"sma_60":19.45,"sma_120":18.86},{"date":"2024-12-24","open":18.33,"high":18.33,"low":18.04,"close":18.15,"volume":1729,"rsi_14":33.94,"sma_20":18.56,"sma_60":19.41,"sma_120":18.86},{"date":"2024-12-26","open":17.68,"high":18.04,"low":17.68,"close":18.0,"volume":12851,"rsi_14":33.5,"sma_20":18.51,"sma_60":19.37,"sma_120":18.86},{"date":"2024-12-27","open":17.86,"high":17.96,"low":17.63,"close":17.74,"volume":10097,"rsi_14":30.55,"sma_20":18.43,"sma_60":19.33,"sma_120":18.87},{"date":"2024-12-30","open":17.85,"high":17.92,"low":17.61,"close":17.61,"volume":20573,"rsi_14":29.3,"sma_20":18.36,"sma_60":19.27,"sma_120":18.87},{"date":"2024-12-31","open":17.63,"high":18.1,"low":17.12,"close":17.12,"volume":79800,"rsi_14":27.17,"sma_20":18.27,"sma_60":19.22,"sma_120":18.86},{"date":"2025-01-02","open":17.19,"high":17.41,"low":17.0,"close":17.31,"volume":24261,"rsi_14":28.98,"sma_20":18.19,"sma_60":19.16,"sma_120":18.86},{"date":"2025-01-03","open":17.35,"high":17.75,"low":17.2,"close":17.32,"volume":21388,"rsi_14":30.4,"sma_20":18.11,"sma_60":19.11,"sma_120":18.85},{"date":"2025-01-06","open":17.25,"high":17.57,"low":17.25,"close":17.54,"volume":21876,"rsi_14":35.96,"sma_20":18.05,"sma_60":19.06,"sma_120":18.85},{"date":"2025-01-07","open":17.59,"high":17.82,"low":17.0,"close":17.69,"volume":22532,"rsi_14":40.4,"sma_20":18.0,"sma_60":19.02,"sma_120":18.85},{"date":"2025-01-08","open":17.63,"high":17.82,"low":17.57,"close":17.68,"volume":2364,"rsi_14":45.45,"sma_20":17.95,"sma_60":18.97,"sma_120":18.85},{"date":"2025-01-10","open":17.68,"high":17.76,"low":17.68,"close":17.71,"volume":7722,"rsi_14":47.13,"sma_20":17.92,"sma_60":18.93,"sma_120":18.85},{"date":"2025-01-13","open":17.73,"high":17.87,"low":17.56,"close":17.76,"volume":11567,"rsi_14":36.99,"sma_20":17.88,"sma_60":18.88,"sma_120":18.85},{"date":"2025-01-14","open":17.65,"high":17.65,"low":17.56,"close":17.56,"volume":7195,"rsi_14":31.53,"sma_20":17.84,"sma_60":18.84,"sma_120":18.86},{"date":"2025-01-15","open":17.72,"high":18.0,"low":17.65,"close":17.95,"volume":8849,"rsi_14":39.69,"sma_20":17.82,"sma_60":18.79,"sma_120":18.86},{"date":"2025-01-16","open":18.41,"high":18.41,"low":17.75,"close":17.96,"volume":4575,"rsi_14":45.85,"sma_20":17.81,"sma_60":18.75,"sma_120":18.87},{"date":"2025-01-17","open":17.96,"high":18.35,"low":17.84,"close":18.35,"volume":820,"rsi_14":56.92,"sma_20":17.83,"sma_60":18.72,"sma_120":18.88},{"date":"2025-01-21","open":18.0,"high":18.4,"low":17.9,"close":18.12,"volume":8786,"rsi_14":57.6,"sma_20":17.84,"sma_60":18.69,"sma_120":18.89},{"date":"2025-01-22","open":17.97,"high":17.97,"low":17.85,"close":17.87,"volume":14022,"rsi_14":54.96,"sma_20":17.82,"sma_60":18.65,"sma_120":18.89},{"date":"2025-01-23","open":17.85,"high":18.11,"low":17.77,"close":17.86,"volume":9102,"rsi_14":67.29,"sma_20":17.79,"sma_60":18.61,"sma_120":18.9},{"date":"2025-01-24","open":17.7,"high":18.22,"low":17.7,"close":17.85,"volume":6328,"rsi_14":63.84,"sma_20":17.76,"sma_60":18.58,"sma_120":18.9},{"date":"2025-01-27","open":17.69,"high":17.99,"low":17.69,"close":17.96,"volume":4085,"rsi_14":65.57,"sma_20":17.75,"sma_60":18.54,"sma_120":18.91},{"date":"2025-01-28","open":17.81,"high":17.97,"low":17.66,"close":17.86,"volume":9622,"rsi_14":58.26,"sma_20":17.74,"sma_60":18.51,"sma_120":18.91},{"date":"2025-01-29","open":17.85,"high":17.91,"low":17.65,"close":17.7,"volume":5245,"rsi_14":50.23,"sma_20":17.74,"sma_60":18.49,"sma_120":18.91},{"date":"2025-01-30","open":17.71,"high":17.73,"low":17.71,"close":17.73,"volume":595,"rsi_14":51.26,"sma_20":17.75,"sma_60":18.46,"sma_120":18.91},{"date":"2025-01-31","open":17.71,"high":17.74,"low":17.71,"close":17.74,"volume":856,"rsi_14":50.77,"sma_20":17.78,"sma_60":18.44,"sma_120":18.91},{"date":"2025-02-03","open":17.68,"high":17.68,"low":17.51,"close":17.62,"volume":4602,"rsi_14":46.53,"sma_20":17.79,"sma_60":18.41,"sma_120":18.9},{"date":"2025-02-04","open":17.68,"high":17.83,"low":17.62,"close":17.78,"volume":5072,"rsi_14":55.5,"sma_20":17.81,"sma_60":18.37,"sma_120":18.91},{"date":"2025-02-05","open":17.61,"high":18.0,"low":17.61,"close":18.0,"volume":8193,"rsi_14":51.38,"sma_20":17.84,"sma_60":18.34,"sma_120":18.91},{"date":"2025-02-06","open":17.83,"high":17.98,"low":17.83,"close":17.93,"volume":3141,"rsi_14":49.24,"sma_20":17.85,"sma_60":18.31,"sma_120":18.91},{"date":"2025-02-07","open":17.98,"high":18.2,"low":17.98,"close":17.99,"volume":5387,"rsi_14":38.28,"sma_20":17.87,"sma_60":18.28,"sma_120":18.92},{"date":"2025-02-10","open":17.96,"high":18.25,"low":17.94,"close":18.0,"volume":6724,"rsi_14":45.44,"sma_20":17.88,"sma_60":18.25,"sma_120":18.92},{"date":"2025-02-11","open":17.95,"high":18.31,"low":17.6,"close":17.7,"volume":12331,"rsi_14":43.78,"sma_20":17.88,"sma_60":18.21,"sma_120":18.91},{"date":"2025-02-12","open":17.67,"high":18.12,"low":17.67,"close":17.76,"volume":3840,"rsi_14":46.59,"sma_20":17.89,"sma_60":18.18,"sma_120":18.91},{"date":"2025-02-13","open":17.68,"high":17.99,"low":17.6,"close":17.84,"volume":9135,"rsi_14":49.77,"sma_20":17.88,"sma_60":18.15,"sma_120":18.91},{"date":"2025-02-14","open":17.81,"high":17.91,"low":17.66,"close":17.72,"volume":8989,"rsi_14":42.03,"sma_20":17.87,"sma_60":18.13,"sma_120":18.91},{"date":"2025-02-18","open":17.65,"high":17.89,"low":17.3,"close":17.47,"volume":13425,"rsi_14":38.24,"sma_20":17.83,"sma_60":18.11,"sma_120":18.9},{"date":"2025-02-19","open":17.41,"high":17.84,"low":17.28,"close":17.39,"volume":11039,"rsi_14":40.21,"sma_20":17.79,"sma_60":18.09,"sma_120":18.9},{"date":"2025-02-20","open":17.42,"high":17.88,"low":17.42,"close":17.67,"volume":6347,"rsi_14":48.37,"sma_20":17.78,"sma_60":18.07,"sma_120":18.89},{"date":"2025-02-21","open":17.72,"high":17.87,"low":17.56,"close":17.6,"volume":6097,"rsi_14":46.29,"sma_20":17.77,"sma_60":18.06,"sma_120":18.89},{"date":"2025-02-24","open":17.6,"high":17.84,"low":17.6,"close":17.84,"volume":8151,"rsi_14":55.48,"sma_20":17.77,"sma_60":18.04,"sma_120":18.89},{"date":"2025-02-25","open":17.9,"high":18.03,"low":17.83,"close":18.03,"volume":6441,"rsi_14":56.19,"sma_20":17.77,"sma_60":18.03,"sma_120":18.89},{"date":"2025-02-26","open":17.99,"high":18.15,"low":17.96,"close":18.09,"volume":5066,"rsi_14":52.4,"sma_20":17.78,"sma_60":18.01,"sma_120":18.89},{"date":"2025-02-27","open":17.92,"high":18.09,"low":17.92,"close":17.98,"volume":9156,"rsi_14":51.13,"sma_20":17.79,"sma_60":17.99,"sma_120":18.9},{"date":"2025-02-28","open":17.57,"high":17.7,"low":17.57,"close":17.65,"volume":6865,"rsi_14":42.24,"sma_20":17.79,"sma_60":17.96,"sma_120":18.89},{"date":"2025-03-03","open":17.6,"high":17.99,"low":17.6,"close":17.81,"volume":16982,"rsi_14":45.88,"sma_20":17.79,"sma_60":17.95,"sma_120":18.89},{"date":"2025-03-04","open":17.8,"high":17.8,"low":17.48,"close":17.55,"volume":6740,"rsi_14":46.73,"sma_20":17.79,"sma_60":17.92,"sma_120":18.88},{"date":"2025-03-05","open":17.51,"high":17.65,"low":17.51,"close":17.61,"volume":7347,"rsi_14":46.54,"sma_20":17.78,"sma_60":17.9,"sma_120":18.87},{"date":"2025-03-06","open":17.61,"high":17.71,"low":17.51,"close":17.71,"volume":7416,"rsi_14":47.07,"sma_20":17.77,"sma_60":17.89,"sma_120":18.86},{"date":"2025-03-07","open":17.71,"high":18.0,"low":17.52,"close":17.72,"volume":9769,"rsi_14":50.0,"sma_20":17.76,"sma_60":17.87,"sma_120":18.85},{"date":"2025-03-10","open":17.72,"high":17.88,"low":17.48,"close":17.52,"volume":6013,"rsi_14":51.14,"sma_20":17.73,"sma_60":17.85,"sma_120":18.83},{"date":"2025-03-11","open":17.48,"high":17.66,"low":17.48,"close":17.52,"volume":5594,"rsi_14":53.15,"sma_20":17.71,"sma_60":17.84,"sma_120":18.82},{"date":"2025-03-12","open":17.54,"high":17.75,"low":17.48,"close":17.6,"volume":2981,"rsi_14":48.12,"sma_20":17.7,"sma_60":17.82,"sma_120":18.79},{"date":"2025-03-13","open":17.72,"high":17.87,"low":17.28,"close":17.59,"volume":13670,"rsi_14":49.73,"sma_20":17.7,"sma_60":17.81,"sma_120":18.77},{"date":"2025-03-14","open":17.42,"high":17.64,"low":17.39,"close":17.63,"volume":2617,"rsi_14":43.41,"sma_20":17.68,"sma_60":17.8,"sma_120":18.74},{"date":"2025-03-17","open":17.65,"high":17.65,"low":17.49,"close":17.59,"volume":5559,"rsi_14":34.86,"sma_20":17.68,"sma_60":17.78,"sma_120":18.72},{"date":"2025-03-18","open":17.59,"high":17.6,"low":17.32,"close":17.6,"volume":7049,"rsi_14":32.54,"sma_20":17.68,"sma_60":17.78,"sma_120":18.7},{"date":"2025-03-19","open":17.59,"high":17.59,"low":17.17,"close":17.22,"volume":16960,"rsi_14":27.37,"sma_20":17.68,"sma_60":17.77,"sma_120":18.67},{"date":"2025-03-20","open":17.22,"high":17.49,"low":17.13,"close":17.16,"volume":3943,"rsi_14":32.65,"sma_20":17.65,"sma_60":17.75,"sma_120":18.64},{"date":"2025-03-21","open":17.06,"high":17.29,"low":16.83,"close":17.23,"volume":10010,"rsi_14":27.9,"sma_20":17.63,"sma_60":17.73,"sma_120":18.6},{"date":"2025-03-24","open":17.23,"high":17.33,"low":17.11,"close":17.16,"volume":13759,"rsi_14":32.51,"sma_20":17.6,"sma_60":17.71,"sma_120":18.58},{"date":"2025-03-25","open":17.2,"high":17.39,"low":17.18,"close":17.26,"volume":8956,"rsi_14":35.23,"sma_20":17.56,"sma_60":17.69,"sma_120":18.55},{"date":"2025-03-26","open":17.08,"high":17.27,"low":17.06,"close":17.07,"volume":6136,"rsi_14":24.47,"sma_20":17.51,"sma_60":17.68,"sma_120":18.53},{"date":"2025-03-27","open":16.89,"high":17.2,"low":16.79,"close":17.11,"volume":7200,"rsi_14":26.23,"sma_20":17.47,"sma_60":17.67,"sma_120":18.5},{"date":"2025-03-28","open":16.94,"high":17.16,"low":16.94,"close":17.01,"volume":3830,"rsi_14":28.47,"sma_20":17.43,"sma_60":17.66,"sma_120":18.47},{"date":"2025-03-31","open":17.0,"high":17.15,"low":16.28,"close":16.28,"volume":29531,"rsi_14":17.56,"sma_20":17.36,"sma_60":17.64,"sma_120":18.43},{"date":"2025-04-01","open":16.41,"high":16.6,"low":16.33,"close":16.43,"volume":12419,"rsi_14":20.67,"sma_20":17.3,"sma_60":17.63,"sma_120":18.4},{"date":"2025-04-02","open":16.42,"high":16.59,"low":16.26,"close":16.36,"volume":17709,"rsi_14":20.01,"sma_20":17.24,"sma_60":17.61,"sma_120":18.36},{"date":"2025-04-03","open":16.4,"high":16.57,"low":16.25,"close":16.52,"volume":15199,"rsi_14":24.49,"sma_20":17.18,"sma_60":17.59,"sma_120":18.33},{"date":"2025-04-04","open":16.5,"high":16.5,"low":15.61,"close":15.82,"volume":18264,"rsi_14":18.78,"sma_20":17.08,"sma_60":17.56,"sma_120":18.29},{"date":"2025-04-07","open":15.1,"high":15.59,"low":15.1,"close":15.46,"volume":22330,"rsi_14":16.4,"sma_20":16.98,"sma_60":17.53,"sma_120":18.25},{"date":"2025-04-08","open":15.6,"high":15.78,"low":15.6,"close":15.65,"volume":22218,"rsi_14":23.78,"sma_20":16.89,"sma_60":17.49,"sma_120":18.21},{"date":"2025-04-09","open":15.67,"high":16.22,"low":15.67,"close":15.97,"volume":19728,"rsi_14":31.63,"sma_20":16.81,"sma_60":17.46,"sma_120":18.17},{"date":"2025-04-10","open":15.77,"high":16.07,"low":15.77,"close":16.0,"volume":11874,"rsi_14":30.93,"sma_20":16.73,"sma_60":17.44,"sma_120":18.14},{"date":"2025-04-11","open":16.03,"high":16.25,"low":15.8,"close":16.01,"volume":8605,"rsi_14":31.85,"sma_20":16.65,"sma_60":17.4,"sma_120":18.1},{"date":"2025-04-14","open":16.05,"high":16.27,"low":15.73,"close":15.74,"volume":8415,"rsi_14":27.18,"sma_20":16.55,"sma_60":17.37,"sma_120":18.06},{"date":"2025-04-15","open":15.78,"high":16.11,"low":15.78,"close":15.82,"volume":6075,"rsi_14":30.59,"sma_20":16.46,"sma_60":17.32,"sma_120":18.02},{"date":"2025-04-16","open":15.7,"high":15.81,"low":15.62,"close":15.76,"volume":5032,"rsi_14":29.16,"sma_20":16.39,"sma_60":17.29,"sma_120":17.99},{"date":"2025-04-17","open":15.6,"high":15.99,"low":15.6,"close":15.85,"volume":4746,"rsi_14":32.05,"sma_20":16.33,"sma_60":17.25,"sma_120":17.95},{"date":"2025-04-21","open":15.92,"high":16.05,"low":15.92,"close":15.97,"volume":4338,"rsi_14":44.09,"sma_20":16.26,"sma_60":17.22,"sma_120":17.92},{"date":"2025-04-22","open":15.98,"high":16.25,"low":15.98,"close":16.22,"volume":5285,"rsi_14":46.04,"sma_20":16.22,"sma_60":17.19,"sma_120":17.88},{"date":"2025-04-23","open":16.36,"high":16.36,"low":16.12,"close":16.14,"volume":9892,"rsi_14":46.02,"sma_20":16.16,"sma_60":17.16,"sma_120":17.85},{"date":"2025-04-24","open":16.25,"high":16.4,"low":16.04,"close":16.4,"volume":4913,"rsi_14":47.87,"sma_20":16.13,"sma_60":17.14,"sma_120":17.83},{"date":"2025-04-25","open":16.38,"high":16.4,"low":16.08,"close":16.3,"volume":6245,"rsi_14":60.84,"sma_20":16.09,"sma_60":17.12,"sma_120":17.8},{"date":"2025-04-28","open":16.34,"high":16.46,"low":16.29,"close":16.33,"volume":5780,"rsi_14":73.1,"sma_20":16.05,"sma_60":17.09,"sma_120":17.78},{"date":"2025-04-29","open":16.27,"high":16.42,"low":16.23,"close":16.42,"volume":1624,"rsi_14":71.59,"sma_20":16.06,"sma_60":17.07,"sma_120":17.76},{"date":"2025-04-30","open":16.3,"high":16.4,"low":16.25,"close":16.25,"volume":4026,"rsi_14":58.62,"sma_20":16.05,"sma_60":17.05,"sma_120":17.73},{"date":"2025-05-01","open":16.15,"high":16.22,"low":16.0,"close":16.22,"volume":12806,"rsi_14":56.73,"sma_20":16.04,"sma_60":17.02,"sma_120":17.7},{"date":"2025-05-02","open":16.17,"high":16.47,"low":16.08,"close":16.08,"volume":7811,"rsi_14":51.98,"sma_20":16.02,"sma_60":16.99,"sma_120":17.66},{"date":"2025-05-05","open":16.1,"high":16.46,"low":16.06,"close":16.06,"volume":4414,"rsi_14":60.66,"sma_20":16.03,"sma_60":16.96,"sma_120":17.63},{"date":"2025-05-06","open":16.07,"high":16.38,"low":16.07,"close":16.28,"volume":11545,"rsi_14":63.89,"sma_20":16.07,"sma_60":16.93,"sma_120":17.6},{"date":"2025-05-07","open":16.25,"high":16.43,"low":16.25,"close":16.37,"volume":5179,"rsi_14":68.18,"sma_20":16.11,"sma_60":16.9,"sma_120":17.58},{"date":"2025-05-08","open":16.4,"high":16.46,"low":16.28,"close":16.42,"volume":6922,"rsi_14":67.4,"sma_20":16.13,"sma_60":16.88,"sma_120":17.55},{"date":"2025-05-09","open":16.46,"high":16.5,"low":16.45,"close":16.5,"volume":1790,"rsi_14":66.58,"sma_20":16.16,"sma_60":16.86,"sma_120":17.52},{"date":"2025-05-12","open":16.51,"high":16.63,"low":16.05,"close":16.05,"volume":8085,"rsi_14":45.27,"sma_20":16.16,"sma_60":16.83,"sma_120":17.49},{"date":"2025-05-13","open":16.03,"high":16.12,"low":16.0,"close":16.0,"volume":12560,"rsi_14":45.94,"sma_20":16.17,"sma_60":16.8,"sma_120":17.47},{"date":"2025-05-14","open":16.0,"high":16.11,"low":15.85,"close":15.85,"volume":9749,"rsi_14":33.49,"sma_20":16.17,"sma_60":16.77,"sma_120":17.44},{"date":"2025-05-15","open":15.85,"high":16.09,"low":15.85,"close":15.87,"volume":12036,"rsi_14":36.44,"sma_20":16.18,"sma_60":16.75,"sma_120":17.42},{"date":"2025-05-16","open":15.9,"high":16.12,"low":15.75,"close":16.08,"volume":10309,"rsi_14":42.92,"sma_20":16.19,"sma_60":16.72,"sma_120":17.4},{"date":"2025-05-19","open":15.98,"high":16.24,"low":15.88,"close":16.01,"volume":6345,"rsi_14":38.26,"sma_20":16.19,"sma_60":16.7,"sma_120":17.38},{"date":"2025-05-20","open":16.15,"high":16.27,"low":16.05,"close":16.09,"volume":25455,"rsi_14":45.0,"sma_20":16.19,"sma_60":16.67,"sma_120":17.35},{"date":"2025-05-21","open":16.18,"high":16.26,"low":16.01,"close":16.06,"volume":10757,"rsi_14":45.27,"sma_20":16.18,"sma_60":16.63,"sma_120":17.33},{"date":"2025-05-22","open":16.01,"high":16.16,"low":15.83,"close":15.87,"volume":14498,"rsi_14":43.81,"sma_20":16.16,"sma_60":16.6,"sma_120":17.3},{"date":"2025-05-23","open":15.81,"high":16.18,"low":15.8,"close":16.01,"volume":12663,"rsi_14":48.57,"sma_20":16.14,"sma_60":16.56,"sma_120":17.28},{"date":"2025-05-27","open":16.11,"high":16.26,"low":16.05,"close":16.11,"volume":8594,"rsi_14":45.08,"sma_20":16.13,"sma_60":16.54,"sma_120":17.25},{"date":"2025-05-28","open":16.25,"high":16.43,"low":16.16,"close":16.21,"volume":10072,"rsi_14":45.32,"sma_20":16.12,"sma_60":16.51,"sma_120":17.23},{"date":"2025-05-29","open":16.13,"high":16.23,"low":16.0,"close":16.05,"volume":5475,"rsi_14":39.84,"sma_20":16.11,"sma_60":16.49,"sma_120":17.21},{"date":"2025-05-30","open":15.75,"high":16.59,"low":15.72,"close":16.53,"volume":29281,"rsi_14":50.68,"sma_20":16.12,"sma_60":16.47,"sma_120":17.19},{"date":"2025-06-02","open":16.48,"high":16.55,"low":16.24,"close":16.52,"volume":12280,"rsi_14":63.2,"sma_20":16.15,"sma_60":16.45,"sma_120":17.17},{"date":"2025-06-03","open":16.5,"high":16.55,"low":16.33,"close":16.43,"volume":6722,"rsi_14":61.81,"sma_20":16.17,"sma_60":16.43,"sma_120":17.15},{"date":"2025-06-04","open":16.28,"high":16.4,"low":16.24,"close":16.25,"volume":8657,"rsi_14":60.81,"sma_20":16.16,"sma_60":16.41,"sma_120":17.13},{"date":"2025-06-05","open":16.35,"high":16.37,"low":16.22,"close":16.37,"volume":5880,"rsi_14":62.73,"sma_20":16.16,"sma_60":16.39,"sma_120":17.11},{"date":"2025-06-06","open":16.27,"high":16.27,"low":16.15,"close":16.15,"volume":1548,"rsi_14":51.79,"sma_20":16.15,"sma_60":16.36,"sma_120":17.09},{"date":"2025-06-09","open":16.03,"high":16.11,"low":16.0,"close":16.03,"volume":6551,"rsi_14":50.5,"sma_20":16.13,"sma_60":16.34,"sma_120":17.07},{"date":"2025-06-10","open":16.0,"high":16.33,"low":16.0,"close":16.31,"volume":10245,"rsi_14":55.14,"sma_20":16.14,"sma_60":16.31,"sma_120":17.06},{"date":"2025-06-11","open":16.47,"high":16.47,"low":16.27,"close":16.43,"volume":3587,"rsi_14":57.93,"sma_20":16.16,"sma_60":16.3,"sma_120":17.04},{"date":"2025-06-12","open":16.28,"high":16.43,"low":16.04,"close":16.16,"volume":7199,"rsi_14":56.09,"sma_20":16.18,"sma_60":16.27,"sma_120":17.03},{"date":"2025-06-13","open":16.01,"high":16.33,"low":16.01,"close":16.3,"volume":4869,"rsi_14":56.09,"sma_20":16.2,"sma_60":16.26,"sma_120":17.01},{"date":"2025-06-16","open":16.13,"high":16.37,"low":16.13,"close":16.25,"volume":11878,"rsi_14":53.0,"sma_20":16.21,"sma_60":16.24,"sma_120":16.99},{"date":"2025-06-17","open":16.25,"high":16.25,"low":16.02,"close":16.12,"volume":3692,"rsi_14":48.18,"sma_20":16.21,"sma_60":16.22,"sma_120":16.98},{"date":"2025-06-18","open":16.2,"high":16.2,"low":16.07,"close":16.07,"volume":7813,"rsi_14":50.45,"sma_20":16.21,"sma_60":16.2,"sma_120":16.96},{"date":"2025-06-20","open":16.09,"high":16.4,"low":16.07,"close":16.4,"volume":2948,"rsi_14":46.99,"sma_20":16.23,"sma_60":16.19,"sma_120":16.94},{"date":"2025-06-23","open":16.34,"high":16.34,"low":16.2,"close":16.27,"volume":5337,"rsi_14":44.39,"sma_20":16.25,"sma_60":16.18,"sma_120":16.93},{"date":"2025-06-24","open":16.5,"high":16.51,"low":16.3,"close":16.44,"volume":7164,"rsi_14":50.22,"sma_20":16.27,"sma_60":16.17,"sma_120":16.92},{"date":"2025-06-25","open":16.5,"high":16.62,"low":16.4,"close":16.5,"volume":11773,"rsi_14":55.72,"sma_20":16.29,"sma_60":16.16,"sma_120":16.91},{"date":"2025-06-26","open":16.59,"high":16.68,"low":16.54,"close":16.6,"volume":7663,"rsi_14":55.41,"sma_20":16.31,"sma_60":16.16,"sma_120":16.9},{"date":"2025-06-27","open":16.57,"high":16.77,"low":16.57,"close":16.76,"volume":1778,"rsi_14":64.41,"sma_20":16.34,"sma_60":16.17,"sma_120":16.9},{"date":"2025-06-30","open":16.8,"high":17.02,"low":15.76,"close":15.76,"volume":36450,"rsi_14":45.49,"sma_20":16.31,"sma_60":16.16,"sma_120":16.88},{"date":"2025-07-01","open":16.0,"high":16.18,"low":15.92,"close":16.05,"volume":20847,"rsi_14":45.64,"sma_20":16.28,"sma_60":16.15,"sma_120":16.87},{"date":"2025-07-02","open":16.08,"high":16.27,"low":16.05,"close":16.27,"volume":13037,"rsi_14":47.42,"sma_20":16.27,"sma_60":16.16,"sma_120":16.86},{"date":"2025-07-03","open":16.26,"high":16.48,"low":16.26,"close":16.36,"volume":4704,"rsi_14":53.42,"sma_20":16.28,"sma_60":16.17,"sma_120":16.85},{"date":"2025-07-07","open":16.36,"high":16.48,"low":16.3,"close":16.34,"volume":10345,"rsi_14":50.73,"sma_20":16.28,"sma_60":16.18,"sma_120":16.84},{"date":"2025-07-08","open":16.3,"high":16.3,"low":16.2,"close":16.28,"volume":16924,"rsi_14":50.53,"sma_20":16.29,"sma_60":16.19,"sma_120":16.83},{"date":"2025-07-09","open":16.39,"high":16.46,"low":16.37,"close":16.46,"volume":4751,"rsi_14":55.85,"sma_20":16.31,"sma_60":16.2,"sma_120":16.82},{"date":"2025-07-10","open":16.43,"high":16.43,"low":16.36,"close":16.36,"volume":1369,"rsi_14":54.97,"sma_20":16.31,"sma_60":16.2,"sma_120":16.8},{"date":"2025-07-11","open":16.36,"high":16.8,"low":16.36,"close":16.51,"volume":15074,"rsi_14":51.95,"sma_20":16.31,"sma_60":16.22,"sma_120":16.79},{"date":"2025-07-14","open":16.44,"high":16.44,"low":16.36,"close":16.38,"volume":2508,"rsi_14":52.01,"sma_20":16.32,"sma_60":16.22,"sma_120":16.77},{"date":"2025-07-15","open":16.27,"high":16.34,"low":16.2,"close":16.23,"volume":12616,"rsi_14":46.13,"sma_20":16.32,"sma_60":16.23,"sma_120":16.76},{"date":"2025-07-16","open":16.23,"high":16.29,"low":16.14,"close":16.14,"volume":8380,"rsi_14":43.43,"sma_20":16.32,"sma_60":16.24,"sma_120":16.74},{"date":"2025-07-17","open":16.13,"high":16.65,"low":16.13,"close":16.62,"volume":25979,"rsi_14":50.32,"sma_20":16.34,"sma_60":16.25,"sma_120":16.73},{"date":"2025-07-18","open":16.61,"high":16.97,"low":16.55,"close":16.82,"volume":17719,"rsi_14":50.95,"sma_20":16.38,"sma_60":16.26,"sma_120":16.73},{"date":"2025-07-21","open":16.9,"high":16.95,"low":16.62,"close":16.7,"volume":10952,"rsi_14":70.61,"sma_20":16.39,"sma_60":16.27,"sma_120":16.72},{"date":"2025-07-22","open":16.7,"high":16.7,"low":16.6,"close":16.68,"volume":3327,"rsi_14":65.67,"sma_20":16.41,"sma_60":16.27,"sma_120":16.71},{"date":"2025-07-23","open":16.51,"high":16.88,"low":16.51,"close":16.7,"volume":4059,"rsi_14":61.88,"sma_20":16.43,"sma_60":16.28,"sma_120":16.7},{"date":"2025-07-24","open":16.57,"high":16.73,"low":16.57,"close":16.71,"volume":3497,"rsi_14":60.2,"sma_20":16.44,"sma_60":16.29,"sma_120":16.69},{"date":"2025-07-25","open":16.73,"high":16.94,"low":16.7,"close":16.88,"volume":13520,"rsi_14":64.32,"sma_20":16.45,"sma_60":16.29,"sma_120":16.68},{"date":"2025-07-28","open":16.76,"high":17.0,"low":16.76,"close":16.76,"volume":4700,"rsi_14":62.37,"sma_20":16.45,"sma_60":16.3,"sma_120":16.67},{"date":"2025-07-29","open":15.27,"high":15.3,"low":15.13,"close":15.19,"volume":8820,"rsi_14":55.77,"sma_20":16.5,"sma_60":16.31,"sma_120":16.67},{"date":"2025-07-30","open":15.17,"high":15.22,"low":15.16,"close":15.21,"volume":9473,"rsi_14":59.58,"sma_20":16.53,"sma_60":16.32,"sma_120":16.65},{"date":"2025-07-31","open":15.14,"high":15.28,"low":15.14,"close":15.14,"volume":11046,"rsi_14":53.23,"sma_20":16.55,"sma_60":16.33,"sma_120":16.64},{"date":"2025-08-01","open":15.18,"high":15.2,"low":15.13,"close":15.19,"volume":4431,"rsi_14":59.0,"sma_20":16.56,"sma_60":16.34,"sma_120":16.63},{"date":"2025-08-04","open":15.18,"high":15.38,"low":15.17,"close":15.35,"volume":9897,"rsi_14":68.75,"sma_20":16.59,"sma_60":16.34,"sma_120":16.62},{"date":"2025-08-05","open":15.25,"high":15.44,"low":15.25,"close":15.42,"volume":10782,"rsi_14":74.04,"sma_20":16.62,"sma_60":16.35,"sma_120":16.62},{"date":"2025-08-06","open":15.33,"high":15.6,"low":15.29,"close":15.47,"volume":24091,"rsi_14":64.83,"sma_20":16.65,"sma_60":16.36,"sma_120":16.61},{"date":"2025-08-07","open":15.44,"high":15.68,"low":15.32,"close":15.32,"volume":8878,"rsi_14":50.0,"sma_20":16.67,"sma_60":16.37,"sma_120":16.6},{"date":"2025-08-08","open":15.36,"high":15.36,"low":15.33,"close":15.35,"volume":2303,"rsi_14":56.92,"sma_20":16.69,"sma_60":16.39,"sma_120":16.59},{"date":"2025-08-11","open":15.35,"high":15.7,"low":14.97,"close":15.14,"volume":16569,"rsi_14":47.68,"sma_20":16.7,"sma_60":16.4,"sma_120":16.59},{"date":"2025-08-12","open":15.14,"high":15.3,"low":15.05,"close":15.14,"volume":13934,"rsi_14":46.86,"sma_20":16.72,"sma_60":16.41,"sma_120":16.58},{"date":"2025-08-13","open":15.24,"high":15.38,"low":15.21,"close":15.33,"volume":13689,"rsi_14":53.96,"sma_20":16.75,"sma_60":16.42,"sma_120":16.57},{"date":"2025-08-14","open":15.24,"high":15.37,"low":15.17,"close":15.33,"volume":15437,"rsi_14":48.08,"sma_20":16.76,"sma_60":16.44,"sma_120":16.57},{"date":"2025-08-15","open":15.22,"high":15.37,"low":15.22,"close":15.28,"volume":5693,"rsi_14":50.4,"sma_20":16.76,"sma_60":16.45,"sma_120":16.56},{"date":"2025-08-18","open":15.21,"high":15.39,"low":15.08,"close":15.21,"volume":15015,"rsi_14":51.09,"sma_20":16.76,"sma_60":16.46,"sma_120":16.55},{"date":"2025-08-19","open":15.37,"high":15.44,"low":15.37,"close":15.43,"volume":3398,"rsi_14":58.34,"sma_20":16.77,"sma_60":16.48,"sma_120":16.54},{"date":"2025-08-20","open":15.46,"high":15.46,"low":15.28,"close":15.38,"volume":5290,"rsi_14":59.15,"sma_20":16.78,"sma_60":16.49,"sma_120":16.53},{"date":"2025-08-21","open":15.33,"high":15.35,"low":15.22,"close":15.25,"volume":4003,"rsi_14":52.23,"sma_20":16.78,"sma_60":16.5,"sma_120":16.52},{"date":"2025-08-22","open":15.48,"high":15.54,"low":15.48,"close":15.54,"volume":1344,"rsi_14":56.36,"sma_20":16.79,"sma_60":16.52,"sma_120":16.51},{"date":"2025-08-25","open":15.59,"high":15.59,"low":15.44,"close":15.5,"volume":4803,"rsi_14":52.8,"sma_20":16.81,"sma_60":16.53,"sma_120":16.51},{"date":"2025-08-26","open":15.54,"high":15.63,"low":15.49,"close":15.55,"volume":2260,"rsi_14":52.94,"sma_20":16.83,"sma_60":16.54,"sma_120":16.51},{"date":"2025-08-27","open":15.58,"high":15.58,"low":15.5,"close":15.5,"volume":5959,"rsi_14":56.62,"sma_20":16.84,"sma_60":16.55,"sma_120":16.5},{"date":"2025-08-28","open":15.54,"high":15.63,"low":15.53,"close":15.6,"volume":3826,"rsi_14":58.8,"sma_20":16.87,"sma_60":16.56,"sma_120":16.5},{"date":"2025-08-29","open":15.59,"high":15.59,"low":15.5,"close":15.55,"volume":5476,"rsi_14":54.05,"sma_20":16.87,"sma_60":16.57,"sma_120":16.49},{"date":"2025-09-02","open":15.59,"high":15.63,"low":15.57,"close":15.63,"volume":2640,"rsi_14":56.08,"sma_20":16.87,"sma_60":16.58,"sma_120":16.48},{"date":"2025-09-03","open":15.63,"high":15.66,"low":15.59,"close":15.61,"volume":4064,"rsi_14":49.95,"sma_20":16.87,"sma_60":16.59,"sma_120":16.48},{"date":"2025-09-04","open":15.51,"high":15.84,"low":15.51,"close":15.81,"volume":5897,"rsi_14":55.76,"sma_20":16.87,"sma_60":16.61,"sma_120":16.47},{"date":"2025-09-05","open":15.9,"high":15.92,"low":15.85,"close":15.92,"volume":4277,"rsi_14":60.36,"sma_20":16.89,"sma_60":16.62,"sma_120":16.47},{"date":"2025-09-08","open":15.82,"high":16.1,"low":15.82,"close":16.05,"volume":5610,"rsi_14":65.36,"sma_20":16.91,"sma_60":16.64,"sma_120":16.47},{"date":"2025-09-09","open":16.02,"high":16.08,"low":15.96,"close":16.04,"volume":3673,"rsi_14":60.16,"sma_20":16.94,"sma_60":16.65,"sma_120":16.46},{"date":"2025-09-10","open":16.09,"high":16.09,"low":16.05,"close":16.05,"volume":428,"rsi_14":62.5,"sma_20":16.98,"sma_60":16.67,"sma_120":16.46},{"date":"2025-09-11","open":16.11,"high":16.24,"low":15.97,"close":16.01,"volume":12192,"rsi_14":66.16,"sma_20":17.0,"sma_60":16.69,"sma_120":16.46},{"date":"2025-09-12","open":16.1,"high":16.24,"low":16.05,"close":16.15,"volume":35953,"rsi_14":62.34,"sma_20":17.03,"sma_60":16.71,"sma_120":16.47},{"date":"2025-09-15","open":16.15,"high":16.24,"low":16.15,"close":16.18,"volume":4092,"rsi_14":64.91,"sma_20":17.06,"sma_60":16.73,"sma_120":16.47},{"date":"2025-09-16","open":16.24,"high":16.24,"low":16.19,"close":16.19,"volume":2380,"rsi_14":63.76,"sma_20":17.1,"sma_60":16.75,"sma_120":16.47},{"date":"2025-09-17","open":16.24,"high":16.43,"low":16.24,"close":16.24,"volume":7670,"rsi_14":67.67,"sma_20":17.12,"sma_60":16.77,"sma_120":16.47},{"date":"2025-09-18","open":16.37,"high":16.37,"low":16.17,"close":16.26,"volume":12612,"rsi_14":65.38,"sma_20":17.16,"sma_60":16.79,"sma_120":16.48},{"date":"2025-09-19","open":16.2,"high":16.38,"low":15.96,"close":15.96,"volume":6097,"rsi_14":68.05,"sma_20":17.18,"sma_60":16.8,"sma_120":16.48},{"date":"2025-09-22","open":16.09,"high":16.09,"low":15.46,"close":15.76,"volume":12973,"rsi_14":55.56,"sma_20":17.18,"sma_60":16.81,"sma_120":16.48},{"date":"2025-09-23","open":15.63,"high":15.69,"low":15.62,"close":15.68,"volume":6170,"rsi_14":52.51,"sma_20":17.17,"sma_60":16.81,"sma_120":16.49},{"date":"2025-09-24","open":15.68,"high":15.87,"low":15.68,"close":15.87,"volume":3697,"rsi_14":52.12,"sma_20":17.17,"sma_60":16.83,"sma_120":16.49},{"date":"2025-09-25","open":15.73,"high":15.87,"low":15.63,"close":15.79,"volume":6705,"rsi_14":44.91,"sma_20":17.17,"sma_60":16.85,"sma_120":16.5},{"date":"2025-09-26","open":15.68,"high":15.89,"low":15.68,"close":15.89,"volume":3549,"rsi_14":43.26,"sma_20":17.17,"sma_60":16.86,"sma_120":16.51},{"date":"2025-09-29","open":15.83,"high":16.19,"low":15.83,"close":16.05,"volume":32995,"rsi_14":50.34,"sma_20":17.2,"sma_60":16.88,"sma_120":16.52},{"date":"2025-09-30","open":16.08,"high":16.15,"low":15.97,"close":16.15,"volume":24004,"rsi_14":53.2,"sma_20":17.23,"sma_60":16.89,"sma_120":16.54},{"date":"2025-10-01","open":16.15,"high":16.31,"low":15.96,"close":16.31,"volume":9855,"rsi_14":59.54,"sma_20":17.26,"sma_60":16.92,"sma_120":16.55},{"date":"2025-10-02","open":16.38,"high":16.38,"low":16.21,"close":16.21,"volume":2321,"rsi_14":51.79,"sma_20":17.28,"sma_60":16.93,"sma_120":16.57},{"date":"2025-10-03","open":16.23,"high":16.24,"low":16.19,"close":16.24,"volume":2332,"rsi_14":51.73,"sma_20":17.3,"sma_60":16.95,"sma_120":16.58},{"date":"2025-10-06","open":16.15,"high":16.15,"low":15.91,"close":16.07,"volume":5093,"rsi_14":46.48,"sma_20":17.3,"sma_60":16.97,"sma_120":16.59},{"date":"2025-10-07","open":16.06,"high":16.06,"low":15.77,"close":15.93,"volume":10746,"rsi_14":41.52,"sma_20":17.3,"sma_60":16.98,"sma_120":16.6},{"date":"2025-10-08","open":15.93,"high":15.99,"low":15.5,"close":15.77,"volume":80322,"rsi_14":37.6,"sma_20":17.28,"sma_60":16.99,"sma_120":16.61},{"date":"2025-10-09","open":15.67,"high":15.77,"low":15.59,"close":15.7,"volume":5157,"rsi_14":42.46,"sma_20":17.27,"sma_60":17.0,"sma_120":16.62},{"date":"2025-10-10","open":15.68,"high":15.86,"low":15.46,"close":15.46,"volume":14346,"rsi_14":41.34,"sma_20":17.23,"sma_60":17.01,"sma_120":16.63},{"date":"2025-10-13","open":15.48,"high":15.79,"low":15.48,"close":15.56,"volume":1753,"rsi_14":46.63,"sma_20":17.19,"sma_60":17.0,"sma_120":16.63},{"date":"2025-10-14","open":15.5,"high":15.54,"low":15.46,"close":15.46,"volume":6377,"rsi_14":38.02,"sma_20":17.15,"sma_60":17.0,"sma_120":16.64},{"date":"2025-10-15","open":15.68,"high":15.68,"low":15.59,"close":15.59,"volume":4453,"rsi_14":44.2,"sma_20":17.12,"sma_60":17.01,"sma_120":16.64},{"date":"2025-10-16","open":15.73,"high":15.77,"low":15.5,"close":15.54,"volume":5934,"rsi_14":39.98,"sma_20":17.08,"sma_60":17.01,"sma_120":16.64},{"date":"2025-10-17","open":15.74,"high":15.74,"low":15.56,"close":15.67,"volume":3664,"rsi_14":38.64,"sma_20":17.07,"sma_60":17.01,"sma_120":16.65},{"date":"2025-10-20","open":15.64,"high":15.83,"low":15.54,"close":15.66,"volume":5686,"rsi_14":34.85,"sma_20":17.06,"sma_60":17.01,"sma_120":16.65},{"date":"2025-10-21","open":15.76,"high":15.87,"low":15.73,"close":15.87,"volume":10616,"rsi_14":36.29,"sma_20":17.07,"sma_60":17.02,"sma_120":16.66},{"date":"2025-10-22","open":15.87,"high":15.87,"low":15.54,"close":15.65,"volume":10824,"rsi_14":33.99,"sma_20":17.06,"sma_60":17.02,"sma_120":16.66},{"date":"2025-10-23","open":15.7,"high":15.76,"low":15.65,"close":15.76,"volume":3486,"rsi_14":37.07,"sma_20":17.06,"sma_60":17.02,"sma_120":16.67},{"date":"2025-10-24","open":15.8,"high":15.82,"low":15.8,"close":15.8,"volume":1106,"rsi_14":42.06,"sma_20":17.05,"sma_60":17.03,"sma_120":16.68},{"date":"2025-10-27","open":15.95,"high":15.95,"low":15.87,"close":15.87,"volume":2525,"rsi_14":47.99,"sma_20":17.04,"sma_60":17.04,"sma_120":16.69},{"date":"2025-10-28","open":15.84,"high":15.87,"low":15.81,"close":15.82,"volume":5360,"rsi_14":51.54,"sma_20":17.03,"sma_60":17.04,"sma_120":16.69},{"date":"2025-10-29","open":15.77,"high":15.87,"low":15.73,"close":15.73,"volume":11862,"rsi_14":50.91,"sma_20":16.99,"sma_60":17.04,"sma_120":16.7},{"date":"2025-10-30","open":15.77,"high":15.77,"low":15.74,"close":15.74,"volume":1427,"rsi_14":60.74,"sma_20":16.97,"sma_60":17.04,"sma_120":16.7},{"date":"2025-10-31","open":15.62,"high":15.63,"low":15.07,"close":15.55,"volume":36155,"rsi_14":49.66,"sma_20":16.93,"sma_60":17.04,"sma_120":16.71},{"date":"2025-11-03","open":15.36,"high":15.77,"low":15.36,"close":15.63,"volume":8331,"rsi_14":56.18,"sma_20":16.91,"sma_60":17.04,"sma_120":16.71},{"date":"2025-11-04","open":15.63,"high":15.63,"low":15.29,"close":15.46,"volume":35280,"rsi_14":45.32,"sma_20":16.88,"sma_60":17.04,"sma_120":16.72},{"date":"2025-11-05","open":15.45,"high":15.63,"low":15.41,"close":15.63,"volume":5677,"rsi_14":53.05,"sma_20":16.87,"sma_60":17.04,"sma_120":16.73},{"date":"2025-11-06","open":15.51,"high":15.57,"low":15.51,"close":15.54,"volume":8484,"rsi_14":45.62,"sma_20":16.87,"sma_60":17.04,"sma_120":16.73},{"date":"2025-11-07","open":15.77,"high":15.77,"low":15.59,"close":15.68,"volume":5738,"rsi_14":50.57,"sma_20":16.88,"sma_60":17.04,"sma_120":16.74},{"date":"2025-11-10","open":15.68,"high":15.68,"low":15.47,"close":15.58,"volume":14966,"rsi_14":40.52,"sma_20":16.88,"sma_60":17.04,"sma_120":16.75},{"date":"2025-11-11","open":15.58,"high":15.73,"low":15.51,"close":15.73,"volume":11414,"rsi_14":52.56,"sma_20":16.89,"sma_60":17.05,"sma_120":16.75},{"date":"2025-11-12","open":15.6,"high":15.68,"low":15.6,"close":15.66,"volume":3140,"rsi_14":46.36,"sma_20":16.9,"sma_60":17.05,"sma_120":16.76},{"date":"2025-11-13","open":15.61,"high":15.68,"low":15.54,"close":15.68,"volume":9114,"rsi_14":45.63,"sma_20":16.9,"sma_60":17.05,"sma_120":16.77},{"date":"2025-11-14","open":15.54,"high":15.65,"low":15.45,"close":15.56,"volume":12114,"rsi_14":39.35,"sma_20":16.9,"sma_60":17.05,"sma_120":16.78},{"date":"2025-11-17","open":15.5,"high":15.59,"low":15.36,"close":15.54,"volume":6440,"rsi_14":40.11,"sma_20":16.89,"sma_60":17.04,"sma_120":16.78},{"date":"2025-11-18","open":15.43,"high":15.56,"low":15.36,"close":15.4,"volume":4667,"rsi_14":38.85,"sma_20":16.87,"sma_60":17.04,"sma_120":16.78},{"date":"2025-11-19","open":15.57,"high":15.57,"low":15.31,"close":15.32,"volume":11900,"rsi_14":36.36,"sma_20":16.85,"sma_60":17.03,"sma_120":16.78},{"date":"2025-11-20","open":15.33,"high":15.54,"low":15.17,"close":15.46,"volume":14701,"rsi_14":46.87,"sma_20":16.83,"sma_60":17.02,"sma_120":16.79},{"date":"2025-11-21","open":15.36,"high":15.48,"low":15.35,"close":15.46,"volume":3176,"rsi_14":44.08,"sma_20":16.81,"sma_60":17.01,"sma_120":16.79},{"date":"2025-11-24","open":15.54,"high":15.68,"low":15.54,"close":15.68,"volume":2551,"rsi_14":57.6,"sma_20":16.8,"sma_60":17.02,"sma_120":16.79},{"date":"2025-11-25","open":15.7,"high":15.82,"low":15.5,"close":15.79,"volume":16143,"rsi_14":55.45,"sma_20":16.8,"sma_60":17.02,"sma_120":16.8},{"date":"2025-11-26","open":15.7,"high":15.92,"low":15.7,"close":15.87,"volume":6299,"rsi_14":61.91,"sma_20":16.81,"sma_60":17.02,"sma_120":16.81},{"date":"2025-11-28","open":15.95,"high":15.95,"low":15.66,"close":15.66,"volume":15531,"rsi_14":41.02,"sma_20":16.79,"sma_60":17.01,"sma_120":16.81},{"date":"2025-12-01","open":15.65,"high":15.81,"low":15.61,"close":15.65,"volume":7118,"rsi_14":43.3,"sma_20":16.78,"sma_60":17.0,"sma_120":16.81},{"date":"2025-12-02","open":15.65,"high":15.92,"low":15.64,"close":15.68,"volume":8104,"rsi_14":39.24,"sma_20":16.77,"sma_60":16.99,"sma_120":16.81},{"date":"2025-12-03","open":15.66,"high":15.79,"low":15.66,"close":15.79,"volume":8072,"rsi_14":44.74,"sma_20":16.77,"sma_60":16.98,"sma_120":16.82},{"date":"2025-12-04","open":15.79,"high":15.79,"low":15.65,"close":15.65,"volume":9746,"rsi_14":40.5,"sma_20":16.75,"sma_60":16.97,"sma_120":16.82},{"date":"2025-12-05","open":15.79,"high":15.93,"low":15.69,"close":15.78,"volume":14716,"rsi_14":47.91,"sma_20":16.75,"sma_60":16.96,"sma_120":16.82},{"date":"2025-12-08","open":15.83,"high":15.83,"low":15.69,"close":15.74,"volume":1680,"rsi_14":47.35,"sma_20":16.74,"sma_60":16.95,"sma_120":16.83},{"date":"2025-12-09","open":15.84,"high":15.87,"low":15.76,"close":15.76,"volume":2110,"rsi_14":52.01,"sma_20":16.73,"sma_60":16.94,"sma_120":16.83},{"date":"2025-12-10","open":15.87,"high":15.87,"low":15.62,"close":15.67,"volume":5696,"rsi_14":51.71,"sma_20":16.71,"sma_60":16.92,"sma_120":16.84},{"date":"2025-12-11","open":15.65,"high":15.81,"low":15.63,"close":15.65,"volume":15243,"rsi_14":46.62,"sma_20":16.7,"sma_60":16.9,"sma_120":16.84},{"date":"2025-12-12","open":15.65,"high":15.79,"low":15.6,"close":15.73,"volume":12202,"rsi_14":49.41,"sma_20":16.68,"sma_60":16.89,"sma_120":16.84},{"date":"2025-12-15","open":15.74,"high":16.02,"low":15.74,"close":15.88,"volume":20638,"rsi_14":46.89,"sma_20":16.69,"sma_60":16.88,"sma_120":16.84},{"date":"2025-12-16","open":16.0,"high":16.09,"low":15.93,"close":16.01,"volume":21221,"rsi_14":47.46,"sma_20":16.7,"sma_60":16.88,"sma_120":16.84},{"date":"2025-12-17","open":16.02,"high":16.14,"low":15.76,"close":15.88,"volume":18084,"rsi_14":40.95,"sma_20":16.71,"sma_60":16.88,"sma_120":16.84},{"date":"2025-12-18","open":15.95,"high":16.14,"low":15.87,"close":15.87,"volume":9452,"rsi_14":59.72,"sma_20":16.72,"sma_60":16.88,"sma_120":16.85},{"date":"2025-12-19","open":15.87,"high":15.89,"low":15.69,"close":15.88,"volume":17490,"rsi_14":60.74,"sma_20":16.73,"sma_60":16.87,"sma_120":16.86},{"date":"2025-12-22","open":15.93,"high":15.93,"low":15.68,"close":15.69,"volume":6539,"rsi_14":50.38,"sma_20":16.72,"sma_60":16.86,"sma_120":16.86},{"date":"2025-12-23","open":15.85,"high":15.92,"low":15.7,"close":15.7,"volume":9406,"rsi_14":46.32,"sma_20":16.71,"sma_60":16.85,"sma_120":16.86},{"date":"2025-12-24","open":15.68,"high":15.98,"low":15.67,"close":15.96,"volume":18085,"rsi_14":62.41,"sma_20":16.7,"sma_60":16.84,"sma_120":16.87},{"date":"2025-12-26","open":15.99,"high":16.02,"low":15.98,"close":16.01,"volume":2320,"rsi_14":59.48,"sma_20":16.69,"sma_60":16.83,"sma_120":16.87},{"date":"2025-12-29","open":16.01,"high":16.12,"low":15.65,"close":15.74,"volume":19217,"rsi_14":50.0,"sma_20":16.7,"sma_60":16.82,"sma_120":16.88},{"date":"2025-12-30","open":15.7,"high":15.78,"low":15.61,"close":15.69,"volume":7341,"rsi_14":47.69,"sma_20":16.7,"sma_60":16.8,"sma_120":16.88},{"date":"2025-12-31","open":15.69,"high":15.72,"low":15.32,"close":15.49,"volume":33723,"rsi_14":44.2,"sma_20":16.69,"sma_60":16.79,"sma_120":16.88},{"date":"2026-01-02","open":15.52,"high":15.86,"low":15.52,"close":15.84,"volume":7277,"rsi_14":55.25,"sma_20":16.69,"sma_60":16.78,"sma_120":16.88},{"date":"2026-01-05","open":15.83,"high":15.83,"low":15.64,"close":15.68,"volume":5640,"rsi_14":48.8,"sma_20":16.69,"sma_60":16.77,"sma_120":16.88},{"date":"2026-01-06","open":15.77,"high":15.98,"low":15.77,"close":15.84,"volume":19262,"rsi_14":49.02,"sma_20":16.7,"sma_60":16.77,"sma_120":16.89},{"date":"2026-01-07","open":16.01,"high":16.01,"low":15.88,"close":15.9,"volume":6425,"rsi_14":47.28,"sma_20":16.71,"sma_60":16.77,"sma_120":16.89},{"date":"2026-01-08","open":15.99,"high":16.01,"low":15.85,"close":15.85,"volume":9188,"rsi_14":49.23,"sma_20":16.71,"sma_60":16.77,"sma_120":16.89},{"date":"2026-01-09","open":15.99,"high":15.99,"low":15.84,"close":15.88,"volume":3094,"rsi_14":50.37,"sma_20":16.72,"sma_60":16.78,"sma_120":16.89},{"date":"2026-01-12","open":15.93,"high":15.93,"low":15.78,"close":15.78,"volume":10020,"rsi_14":47.32,"sma_20":16.73,"sma_60":16.77,"sma_120":16.89},{"date":"2026-01-13","open":16.03,"high":16.05,"low":15.84,"close":15.85,"volume":15127,"rsi_14":54.4,"sma_20":16.74,"sma_60":16.78,"sma_120":16.89},{"date":"2026-01-14","open":15.78,"high":16.02,"low":15.78,"close":15.84,"volume":9579,"rsi_14":53.86,"sma_20":16.73,"sma_60":16.77,"sma_120":16.89},{"date":"2026-01-15","open":15.85,"high":15.93,"low":15.85,"close":15.87,"volume":3993,"rsi_14":47.18,"sma_20":16.73,"sma_60":16.77,"sma_120":16.89},{"date":"2026-01-16","open":15.93,"high":16.01,"low":15.86,"close":16.01,"volume":6723,"rsi_14":50.0,"sma_20":16.73,"sma_60":16.77,"sma_120":16.89},{"date":"2026-01-20","open":16.01,"high":16.01,"low":15.84,"close":16.01,"volume":6785,"rsi_14":59.59,"sma_20":16.74,"sma_60":16.77,"sma_120":16.89},{"date":"2026-01-21","open":15.91,"high":16.34,"low":15.91,"close":16.32,"volume":20656,"rsi_14":68.52,"sma_20":16.76,"sma_60":16.77,"sma_120":16.9},{"date":"2026-01-22","open":16.3,"high":16.43,"low":16.18,"close":16.28,"volume":5783,"rsi_14":76.22,"sma_20":16.8,"sma_60":16.78,"sma_120":16.9},{"date":"2026-01-23","open":16.22,"high":16.28,"low":16.08,"close":16.18,"volume":12517,"rsi_14":63.6,"sma_20":16.82,"sma_60":16.78,"sma_120":16.91},{"date":"2026-01-26","open":16.24,"high":16.31,"low":16.17,"close":16.18,"volume":8123,"rsi_14":72.99,"sma_20":16.83,"sma_60":16.78,"sma_120":16.91},{"date":"2026-01-27","open":16.13,"high":16.13,"low":15.88,"close":15.96,"volume":13449,"rsi_14":55.0,"sma_20":16.83,"sma_60":16.78,"sma_120":16.91},{"date":"2026-01-28","open":15.96,"high":15.96,"low":15.84,"close":15.91,"volume":5166,"rsi_14":50.41,"sma_20":16.84,"sma_60":16.78,"sma_120":16.91},{"date":"2026-01-29","open":15.91,"high":16.17,"low":15.91,"close":15.91,"volume":2407,"rsi_14":52.58,"sma_20":16.85,"sma_60":16.78,"sma_120":16.91},{"date":"2026-01-30","open":15.93,"high":16.01,"low":15.81,"close":15.81,"volume":11187,"rsi_14":46.78,"sma_20":16.87,"sma_60":16.77,"sma_120":16.91},{"date":"2026-02-02","open":16.01,"high":16.01,"low":15.86,"close":15.88,"volume":3458,"rsi_14":54.52,"sma_20":16.87,"sma_60":16.78,"sma_120":16.91},{"date":"2026-02-03","open":15.96,"high":16.0,"low":15.95,"close":15.96,"volume":3034,"rsi_14":54.54,"sma_20":16.88,"sma_60":16.78,"sma_120":16.91},{"date":"2026-02-04","open":15.88,"high":16.04,"low":15.84,"close":16.04,"volume":16439,"rsi_14":58.17,"sma_20":16.89,"sma_60":16.78,"sma_120":16.91},{"date":"2026-02-05","open":16.11,"high":16.18,"low":16.04,"close":16.05,"volume":11896,"rsi_14":57.48,"sma_20":16.9,"sma_60":16.78,"sma_120":16.91},{"date":"2026-02-06","open":16.17,"high":16.2,"low":15.57,"close":16.04,"volume":33862,"rsi_14":51.53,"sma_20":16.91,"sma_60":16.79,"sma_120":16.91},{"date":"2026-02-09","open":16.0,"high":16.05,"low":15.98,"close":16.05,"volume":7805,"rsi_14":57.52,"sma_20":16.81,"sma_60":16.78,"sma_120":16.91},{"date":"2026-02-10","open":16.06,"high":16.15,"low":15.97,"close":16.07,"volume":6885,"rsi_14":65.62,"sma_20":16.82,"sma_60":16.77,"sma_120":16.91},{"date":"2026-02-11","open":16.08,"high":16.18,"low":16.08,"close":16.17,"volume":3626,"rsi_14":43.41,"sma_20":16.95,"sma_60":16.79,"sma_120":16.92},{"date":"2026-02-12","open":16.15,"high":16.18,"low":16.12,"close":16.18,"volume":5551,"rsi_14":64.33,"sma_20":16.83,"sma_60":16.78,"sma_120":16.91},{"date":"2026-02-13","open":16.18,"high":16.25,"low":16.13,"close":16.21,"volume":8794,"rsi_14":63.39,"sma_20":16.85,"sma_60":16.78,"sma_120":16.91},{"date":"2026-02-17","open":16.36,"high":16.4,"low":16.23,"close":16.39,"volume":10874,"rsi_14":78.39,"sma_20":17.01,"sma_60":16.82,"sma_120":16.93},{"date":"2026-02-18","open":16.27,"high":16.4,"low":16.26,"close":16.4,"volume":5264,"rsi_14":83.65,"sma_20":17.03,"sma_60":16.83,"sma_120":16.93},{"date":"2026-02-19","open":16.43,"high":16.43,"low":16.27,"close":16.35,"volume":3655,"rsi_14":78.06,"sma_20":17.03,"sma_60":16.84,"sma_120":16.93},{"date":"2026-02-20","open":16.44,"high":16.45,"low":16.34,"close":16.36,"volume":3175,"rsi_14":69.89,"sma_20":16.89,"sma_60":16.79,"sma_120":16.91},{"date":"2026-02-23","open":16.45,"high":16.45,"low":16.31,"close":16.35,"volume":9205,"rsi_14":68.67,"sma_20":16.93,"sma_60":16.8,"sma_120":16.92},{"date":"2026-02-24","open":16.31,"high":16.49,"low":16.31,"close":16.49,"volume":5595,"rsi_14":77.73,"sma_20":16.97,"sma_60":16.81,"sma_120":16.93},{"date":"2026-02-25","open":16.43,"high":16.45,"low":16.3,"close":16.33,"volume":20314,"rsi_14":67.33,"sma_20":17.0,"sma_60":16.82,"sma_120":16.93},{"date":"2026-02-26","open":16.36,"high":16.4,"low":16.36,"close":16.37,"volume":8982,"rsi_14":68.94,"sma_20":17.03,"sma_60":16.83,"sma_120":16.93},{"date":"2026-02-27","open":16.47,"high":16.47,"low":15.84,"close":15.84,"volume":26545,"rsi_14":42.49,"sma_20":17.01,"sma_60":16.82,"sma_120":16.93},{"date":"2026-03-02","open":16.16,"high":16.32,"low":16.11,"close":16.16,"volume":6655,"rsi_14":44.8,"sma_20":17.09,"sma_60":16.88,"sma_120":16.94},{"date":"2026-03-03","open":16.16,"high":16.27,"low":15.99,"close":16.06,"volume":21663,"rsi_14":42.07,"sma_20":17.08,"sma_60":16.88,"sma_120":16.93},{"date":"2026-03-04","open":16.01,"high":16.16,"low":16.01,"close":16.12,"volume":9046,"rsi_14":38.75,"sma_20":17.01,"sma_60":16.81,"sma_120":16.93},{"date":"2026-03-05","open":16.19,"high":16.28,"low":16.12,"close":16.12,"volume":3369,"rsi_14":39.42,"sma_20":17.01,"sma_60":16.81,"sma_120":16.93},{"date":"2026-03-06","open":16.12,"high":16.23,"low":16.12,"close":16.16,"volume":1612,"rsi_14":45.04,"sma_20":17.01,"sma_60":16.81,"sma_120":16.93},{"date":"2026-03-09","open":16.22,"high":16.22,"low":16.03,"close":16.11,"volume":11858,"rsi_14":33.82,"sma_20":17.04,"sma_60":16.89,"sma_120":16.91},{"date":"2026-03-10","open":16.15,"high":16.18,"low":16.15,"close":16.18,"volume":3702,"rsi_14":36.14,"sma_20":17.03,"sma_60":16.89,"sma_120":16.91},{"date":"2026-03-11","open":16.18,"high":16.18,"low":16.09,"close":16.09,"volume":6179,"rsi_14":35.43,"sma_20":17.01,"sma_60":16.89,"sma_120":16.9},{"date":"2026-03-13","open":16.33,"high":16.33,"low":16.14,"close":16.21,"volume":2594,"rsi_14":38.9,"sma_20":17.0,"sma_60":16.9,"sma_120":16.89},{"date":"2026-03-16","open":16.18,"high":16.27,"low":16.05,"close":16.09,"volume":7955,"rsi_14":36.92,"sma_20":16.98,"sma_60":16.9,"sma_120":16.89},{"date":"2026-03-17","open":16.14,"high":16.14,"low":15.9,"close":15.93,"volume":22139,"rsi_14":30.14,"sma_20":16.95,"sma_60":16.89,"sma_120":16.89},{"date":"2026-03-18","open":16.11,"high":16.11,"low":15.9,"close":15.9,"volume":1790,"rsi_14":32.12,"sma_20":16.91,"sma_60":16.88,"sma_120":16.88},{"date":"2026-03-19","open":15.9,"high":15.96,"low":15.7,"close":15.7,"volume":9511,"rsi_14":27.69,"sma_20":16.85,"sma_60":16.79,"sma_120":16.91},{"date":"2026-03-20","open":15.74,"high":15.74,"low":15.59,"close":15.72,"volume":15312,"rsi_14":45.79,"sma_20":16.81,"sma_60":16.87,"sma_120":16.87},{"date":"2026-03-23","open":15.79,"high":15.94,"low":15.61,"close":15.89,"volume":21160,"rsi_14":38.94,"sma_20":16.77,"sma_60":16.87,"sma_120":16.86},{"date":"2026-03-24","open":15.94,"high":15.94,"low":15.82,"close":15.82,"volume":11256,"rsi_14":39.99,"sma_20":16.72,"sma_60":16.78,"sma_120":16.89},{"date":"2026-03-25","open":15.92,"high":15.92,"low":15.83,"close":15.9,"volume":2188,"rsi_14":41.26,"sma_20":16.68,"sma_60":16.78,"sma_120":16.88},{"date":"2026-03-26","open":15.92,"high":15.92,"low":15.82,"close":15.82,"volume":5337,"rsi_14":38.51,"sma_20":16.63,"sma_60":16.78,"sma_120":16.87},{"date":"2026-03-27","open":16.1,"high":16.1,"low":15.83,"close":15.83,"volume":2675,"rsi_14":37.11,"sma_20":16.59,"sma_60":16.77,"sma_120":16.87},{"date":"2026-03-30","open":15.85,"high":16.0,"low":15.82,"close":15.84,"volume":10045,"rsi_14":39.29,"sma_20":16.59,"sma_60":16.77,"sma_120":16.86},{"date":"2026-03-31","open":15.94,"high":15.94,"low":15.3,"close":15.3,"volume":32380,"rsi_14":24.23,"sma_20":16.55,"sma_60":16.76,"sma_120":16.85},{"date":"2026-04-01","open":15.6,"high":15.6,"low":15.38,"close":15.38,"volume":13438,"rsi_14":29.38,"sma_20":16.51,"sma_60":16.75,"sma_120":16.83},{"date":"2026-04-02","open":15.38,"high":15.8,"low":15.38,"close":15.46,"volume":4669,"rsi_14":27.54,"sma_20":16.48,"sma_60":16.74,"sma_120":16.82},{"date":"2026-04-06","open":15.47,"high":15.69,"low":15.47,"close":15.5,"volume":3777,"rsi_14":31.4,"sma_20":16.44,"sma_60":16.73,"sma_120":16.81},{"date":"2026-04-07","open":15.5,"high":15.5,"low":15.37,"close":15.41,"volume":6273,"rsi_14":32.8,"sma_20":16.41,"sma_60":16.72,"sma_120":16.8},{"date":"2026-04-08","open":15.54,"high":15.74,"low":15.44,"close":15.62,"volume":10992,"rsi_14":41.43,"sma_20":16.38,"sma_60":16.7,"sma_120":16.79},{"date":"2026-04-09","open":15.53,"high":15.79,"low":15.52,"close":15.75,"volume":6881,"rsi_14":51.49,"sma_20":16.36,"sma_60":16.7,"sma_120":16.79},{"date":"2026-04-10","open":15.55,"high":15.75,"low":15.55,"close":15.63,"volume":4143,"rsi_14":47.21,"sma_20":16.33,"sma_60":16.69,"sma_120":16.78},{"date":"2026-04-13","open":15.63,"high":15.67,"low":15.56,"close":15.63,"volume":6640,"rsi_14":41.85,"sma_20":16.3,"sma_60":16.68,"sma_120":16.77},{"date":"2026-04-14","open":15.61,"high":15.75,"low":15.61,"close":15.75,"volume":8380,"rsi_14":47.74,"sma_20":16.29,"sma_60":16.67,"sma_120":16.77},{"date":"2026-04-15","open":15.77,"high":15.77,"low":15.7,"close":15.76,"volume":2571,"rsi_14":45.31,"sma_20":16.28,"sma_60":16.67,"sma_120":16.76},{"date":"2026-04-16","open":15.76,"high":15.76,"low":15.65,"close":15.65,"volume":8889,"rsi_14":44.75,"sma_20":16.26,"sma_60":16.66,"sma_120":16.75},{"date":"2026-04-17","open":15.66,"high":15.74,"low":15.66,"close":15.71,"volume":5114,"rsi_14":46.41,"sma_20":16.26,"sma_60":16.65,"sma_120":16.74},{"date":"2026-04-20","open":15.71,"high":15.71,"low":15.65,"close":15.69,"volume":20475,"rsi_14":45.37,"sma_20":16.26,"sma_60":16.64,"sma_120":16.73},{"date":"2026-04-21","open":15.74,"high":15.74,"low":15.62,"close":15.63,"volume":6943,"rsi_14":64.8,"sma_20":16.25,"sma_60":16.64,"sma_120":16.72},{"date":"2026-04-22","open":15.62,"high":15.68,"low":15.62,"close":15.65,"volume":3928,"rsi_14":62.66,"sma_20":16.24,"sma_60":16.63,"sma_120":16.71},{"date":"2026-04-23","open":15.72,"high":15.89,"low":15.7,"close":15.71,"volume":10595,"rsi_14":61.97,"sma_20":16.23,"sma_60":16.63,"sma_120":16.7},{"date":"2026-04-24","open":15.74,"high":15.76,"low":15.54,"close":15.64,"volume":28961,"rsi_14":56.72,"sma_20":16.22,"sma_60":16.62,"sma_120":16.7},{"date":"2026-04-27","open":15.7,"high":15.7,"low":15.6,"close":15.65,"volume":11893,"rsi_14":62.07,"sma_20":16.21,"sma_60":16.61,"sma_120":16.69},{"date":"2026-04-28","open":15.56,"high":15.71,"low":15.56,"close":15.71,"volume":8025,"rsi_14":55.65,"sma_20":16.21,"sma_60":16.6,"sma_120":16.69},{"date":"2026-04-29","open":15.58,"high":15.66,"low":15.46,"close":15.5,"volume":15085,"rsi_14":36.62,"sma_20":16.22,"sma_60":16.59,"sma_120":16.68},{"date":"2026-04-30","open":15.71,"high":15.71,"low":15.47,"close":15.65,"volume":12855,"rsi_14":51.51,"sma_20":16.23,"sma_60":16.58,"sma_120":16.68},{"date":"2026-05-01","open":15.73,"high":15.78,"low":15.64,"close":15.78,"volume":4017,"rsi_14":57.13,"sma_20":16.25,"sma_60":16.58,"sma_120":16.68},{"date":"2026-05-04","open":15.8,"high":15.9,"low":15.63,"close":15.64,"volume":16469,"rsi_14":45.07,"sma_20":16.26,"sma_60":16.57,"sma_120":16.67},{"date":"2026-05-05","open":15.64,"high":15.78,"low":15.63,"close":15.72,"volume":8300,"rsi_14":48.38,"sma_20":16.27,"sma_60":16.56,"sma_120":16.67},{"date":"2026-05-06","open":15.99,"high":16.04,"low":15.82,"close":15.91,"volume":17916,"rsi_14":60.21,"sma_20":16.29,"sma_60":16.56,"sma_120":16.66},{"date":"2026-05-07","open":15.99,"high":15.99,"low":15.87,"close":15.92,"volume":12853,"rsi_14":58.67,"sma_20":16.3,"sma_60":16.55,"sma_120":16.66},{"date":"2026-05-08","open":15.92,"high":15.94,"low":15.8,"close":15.9,"volume":10223,"rsi_14":58.64,"sma_20":16.31,"sma_60":16.54,"sma_120":16.66},{"date":"2026-05-11","open":15.84,"high":15.97,"low":15.84,"close":15.92,"volume":8062,"rsi_14":62.31,"sma_20":16.33,"sma_60":16.53,"sma_120":16.65},{"date":"2026-05-12","open":15.89,"high":16.01,"low":15.88,"close":15.98,"volume":7829,"rsi_14":63.41,"sma_20":16.34,"sma_60":16.52,"sma_120":16.65},{"date":"2026-05-13","open":15.8,"high":16.14,"low":15.8,"close":16.0,"volume":8994,"rsi_14":62.22,"sma_20":16.35,"sma_60":16.51,"sma_120":16.64},{"date":"2026-05-14","open":15.9,"high":16.02,"low":15.85,"close":15.98,"volume":4706,"rsi_14":64.59,"sma_20":16.37,"sma_60":16.51,"sma_120":16.64},{"date":"2026-05-15","open":15.97,"high":15.97,"low":15.87,"close":15.91,"volume":4599,"rsi_14":60.91,"sma_20":16.38,"sma_60":16.5,"sma_120":16.64},{"date":"2026-05-18","open":15.99,"high":15.99,"low":15.9,"close":15.93,"volume":11915,"rsi_14":59.31,"sma_20":16.39,"sma_60":16.49,"sma_120":16.63},{"date":"2026-05-19","open":15.97,"high":15.97,"low":15.73,"close":15.78,"volume":16472,"rsi_14":62.83,"sma_20":16.4,"sma_60":16.47,"sma_120":16.63},{"date":"2026-05-20","open":15.77,"high":15.95,"low":15.77,"close":15.83,"volume":7214,"rsi_14":58.87,"sma_20":16.41,"sma_60":16.46,"sma_120":16.63},{"date":"2026-05-21","open":15.89,"high":15.98,"low":15.81,"close":15.85,"volume":15066,"rsi_14":53.57,"sma_20":16.41,"sma_60":16.44,"sma_120":16.63},{"date":"2026-05-22","open":15.86,"high":16.14,"low":15.86,"close":16.14,"volume":19026,"rsi_14":74.9,"sma_20":16.44,"sma_60":16.43,"sma_120":16.62},{"date":"2026-05-26","open":16.09,"high":16.24,"low":16.09,"close":16.16,"volume":21356,"rsi_14":73.18,"sma_20":16.46,"sma_60":16.42,"sma_120":16.62},{"date":"2026-05-27","open":16.16,"high":16.16,"low":16.12,"close":16.14,"volume":3188,"rsi_14":64.91,"sma_20":16.49,"sma_60":16.43,"sma_120":16.62},{"date":"2026-05-28","open":16.16,"high":16.2,"low":16.16,"close":16.2,"volume":6802,"rsi_14":66.99,"sma_20":16.52,"sma_60":16.43,"sma_120":16.62},{"date":"2026-05-29","open":16.24,"high":16.27,"low":16.22,"close":16.22,"volume":5495,"rsi_14":50.45,"sma_20":16.54,"sma_60":16.43,"sma_120":16.62},{"date":"2026-06-01","open":16.22,"high":16.22,"low":15.81,"close":15.92,"volume":24783,"rsi_14":38.93,"sma_20":16.53,"sma_60":16.42,"sma_120":16.61},{"date":"2026-06-02","open":15.95,"high":16.16,"low":15.95,"close":15.98,"volume":6094,"rsi_14":38.78,"sma_20":16.53,"sma_60":16.41,"sma_120":16.61},{"date":"2026-06-03","open":15.93,"high":16.11,"low":15.89,"close":15.98,"volume":13007,"rsi_14":38.04,"sma_20":16.53,"sma_60":16.4,"sma_120":16.61},{"date":"2026-06-04","open":16.06,"high":16.11,"low":16.0,"close":16.1,"volume":5489,"rsi_14":43.92,"sma_20":16.52,"sma_60":16.4,"sma_120":16.6},{"date":"2026-06-05","open":16.09,"high":16.16,"low":15.95,"close":16.06,"volume":5076,"rsi_14":44.55,"sma_20":16.51,"sma_60":16.39,"sma_120":16.6},{"date":"2026-06-08","open":15.9,"high":16.09,"low":15.86,"close":15.92,"volume":9517,"rsi_14":40.2,"sma_20":16.5,"sma_60":16.38,"sma_120":16.6},{"date":"2026-06-09","open":15.89,"high":16.1,"low":15.82,"close":15.93,"volume":8457,"rsi_14":44.82,"sma_20":16.49,"sma_60":16.37,"sma_120":16.59},{"date":"2026-06-10","open":15.93,"high":16.09,"low":15.86,"close":15.86,"volume":10983,"rsi_14":40.8,"sma_20":16.46,"sma_60":16.36,"sma_120":16.59},{"date":"2026-06-11","open":15.85,"high":15.95,"low":15.81,"close":15.82,"volume":17124,"rsi_14":38.94,"sma_20":16.44,"sma_60":16.36,"sma_120":16.58},{"date":"2026-06-12","open":15.84,"high":15.92,"low":15.81,"close":15.85,"volume":13847,"rsi_14":25.35,"sma_20":16.42,"sma_60":16.35,"sma_120":16.58},{"date":"2026-06-15","open":15.87,"high":15.87,"low":15.79,"close":15.81,"volume":15591,"rsi_14":23.12,"sma_20":16.4,"sma_60":16.35,"sma_120":16.57},{"date":"2026-06-16","open":15.9,"high":15.91,"low":15.85,"close":15.85,"volume":5007,"rsi_14":25.62,"sma_20":16.38,"sma_60":16.34,"sma_120":16.56},{"date":"2026-06-17","open":15.88,"high":15.93,"low":15.59,"close":15.76,"volume":22129,"rsi_14":20.4,"sma_20":16.36,"sma_60":16.34,"sma_120":16.56},{"date":"2026-06-18","open":15.75,"high":15.84,"low":15.67,"close":15.84,"volume":14943,"rsi_14":32.11,"sma_20":16.35,"sma_60":16.33,"sma_120":16.56},{"date":"2026-06-22","open":15.68,"high":15.93,"low":15.68,"close":15.79,"volume":31546,"rsi_14":42.0,"sma_20":16.33,"sma_60":16.32,"sma_120":16.55},{"date":"2026-06-23","open":15.87,"high":15.93,"low":15.83,"close":15.93,"volume":11202,"rsi_14":47.4,"sma_20":16.3,"sma_60":16.32,"sma_120":16.55},{"date":"2026-06-24","open":15.9,"high":15.92,"low":15.85,"close":15.9,"volume":16172,"rsi_14":45.66,"sma_20":16.27,"sma_60":16.32,"sma_120":16.55},{"date":"2026-06-25","open":15.95,"high":15.95,"low":15.9,"close":15.95,"volume":13730,"rsi_14":40.85,"sma_20":16.25,"sma_60":16.31,"sma_120":16.54},{"date":"2026-06-26","open":15.95,"high":15.95,"low":15.86,"close":15.91,"volume":38791,"rsi_14":41.04,"sma_20":16.22,"sma_60":16.32,"sma_120":16.54},{"date":"2026-06-29","open":15.86,"high":15.96,"low":15.86,"close":15.96,"volume":13244,"rsi_14":52.66,"sma_20":16.21,"sma_60":16.32,"sma_120":16.54},{"date":"2026-06-30","open":15.93,"high":15.95,"low":15.47,"close":15.47,"volume":60956,"rsi_14":31.08,"sma_20":16.18,"sma_60":16.32,"sma_120":16.53},{"date":"2026-07-01","open":15.52,"high":15.86,"low":15.52,"close":15.86,"volume":25127,"rsi_14":49.92,"sma_20":16.18,"sma_60":16.32,"sma_120":16.52},{"date":"2026-07-02","open":15.87,"high":15.87,"low":15.75,"close":15.8,"volume":7323,"rsi_14":49.37,"sma_20":16.17,"sma_60":16.32,"sma_120":16.52},{"date":"2026-07-06","open":15.72,"high":15.88,"low":15.71,"close":15.88,"volume":47246,"rsi_14":50.87,"sma_20":16.16,"sma_60":16.32,"sma_120":16.51},{"date":"2026-07-07","open":15.8,"high":15.93,"low":15.8,"close":15.89,"volume":11154,"rsi_14":52.52,"sma_20":16.15,"sma_60":16.32,"sma_120":16.51},{"date":"2026-07-08","open":15.88,"high":15.91,"low":15.84,"close":15.84,"volume":10113,"rsi_14":49.85,"sma_20":16.14,"sma_60":16.32,"sma_120":16.5},{"date":"2026-07-09","open":15.8,"high":15.8,"low":15.76,"close":15.78,"volume":21794,"rsi_14":50.47,"sma_20":16.14,"sma_60":16.32,"sma_120":16.5},{"date":"2026-07-10","open":15.8,"high":15.8,"low":15.78,"close":15.78,"volume":3342,"rsi_14":48.03,"sma_20":16.13,"sma_60":16.31,"sma_120":16.49},{"date":"2026-07-13","open":15.75,"high":15.8,"low":15.75,"close":15.77,"volume":19883,"rsi_14":49.33,"sma_20":16.13,"sma_60":16.31,"sma_120":16.49},{"date":"2026-07-14","open":15.77,"high":15.8,"low":15.76,"close":15.78,"volume":29808,"rsi_14":44.46,"sma_20":16.13,"sma_60":16.3,"sma_120":16.48},{"date":"2026-07-15","open":15.8,"high":15.91,"low":15.78,"close":15.91,"volume":32007,"rsi_14":50.34,"sma_20":16.13,"sma_60":16.3,"sma_120":16.47},{"date":"2026-07-16","open":15.87,"high":16.06,"low":15.86,"close":16.01,"volume":32018,"rsi_14":51.99,"sma_20":16.14,"sma_60":16.3,"sma_120":16.47},{"date":"2026-07-17","open":16.0,"high":16.03,"low":15.99,"close":16.01,"volume":8369,"rsi_14":53.57,"sma_20":16.15,"sma_60":16.3,"sma_120":16.47},{"date":"2026-07-20","open":16.05,"high":16.13,"low":16.02,"close":16.08,"volume":7140,"rsi_14":54.04,"sma_20":16.16,"sma_60":16.31,"sma_120":16.47},{"date":"2026-07-21","open":16.11,"high":16.16,"low":16.09,"close":16.09,"volume":10030,"rsi_14":81.66,"sma_20":16.18,"sma_60":16.31,"sma_120":16.47},{"date":"2026-07-22","open":16.03,"high":16.12,"low":15.81,"close":15.82,"volume":26547,"rsi_14":47.84,"sma_20":16.17,"sma_60":16.31,"sma_120":16.46},{"date":"2026-07-23","open":16.08,"high":16.08,"low":15.9,"close":15.91,"volume":13336,"rsi_14":56.11,"sma_20":16.17,"sma_60":16.3,"sma_120":16.46},{"date":"2026-07-24","open":16.0,"high":16.04,"low":15.95,"close":16.03,"volume":10680,"rsi_14":58.28,"sma_20":16.18,"sma_60":16.3,"sma_120":16.45},{"date":"2026-07-27","open":15.94,"high":16.04,"low":15.92,"close":16.03,"volume":19486,"rsi_14":57.45,"sma_20":16.18,"sma_60":16.31,"sma_120":16.45},{"date":"2026-07-28","open":16.06,"high":16.29,"low":15.98,"close":16.12,"volume":20287,"rsi_14":64.29,"sma_20":16.19,"sma_60":16.31,"sma_120":16.45},{"date":"2026-07-29","open":16.17,"high":16.22,"low":16.11,"close":16.22,"volume":23681,"rsi_14":72.06,"sma_20":16.23,"sma_60":16.31,"sma_120":16.45},{"date":"2026-07-30","open":16.2,"high":16.59,"low":16.2,"close":16.54,"volume":14582,"rsi_14":78.73,"sma_20":16.27,"sma_60":16.32,"sma_120":16.45},{"date":"2026-07-31","open":16.35,"high":16.56,"low":16.35,"close":16.56,"volume":23735,"rsi_14":79.63,"sma_20":16.3,"sma_60":16.33,"sma_120":16.45},{"date":"2026-08-03","open":16.56,"high":16.78,"low":16.52,"close":16.73,"volume":11415,"rsi_14":81.79,"sma_20":16.35,"sma_60":16.34,"sma_120":16.46},{"date":"2026-08-04","open":16.53,"high":16.77,"low":16.45,"close":16.65,"volume":19412,"rsi_14":75.68,"sma_20":16.39,"sma_60":16.35,"sma_120":16.46},{"date":"2026-08-05","open":16.5,"high":16.73,"low":16.37,"close":16.63,"volume":14808,"rsi_14":72.83,"sma_20":16.43,"sma_60":16.36,"sma_120":16.45},{"date":"2026-08-06","open":16.66,"high":16.73,"low":16.62,"close":16.62,"volume":5223,"rsi_14":72.2,"sma_20":16.47,"sma_60":16.36,"sma_120":16.45},{"date":"2026-08-07","open":16.65,"high":16.7,"low":16.63,"close":16.65,"volume":2717,"rsi_14":71.48,"sma_20":16.51,"sma_60":16.37,"sma_120":16.45},{"date":"2026-08-10","open":16.62,"high":16.67,"low":16.61,"close":16.66,"volume":5061,"rsi_14":71.48,"sma_20":16.56,"sma_60":16.38,"sma_120":16.45},{"date":"2026-08-11","open":16.67,"high":16.68,"low":16.67,"close":16.68,"volume":1454,"rsi_14":89.55,"sma_20":16.6,"sma_60":16.38,"sma_120":16.45},{"date":"2026-08-12","open":16.89,"high":16.89,"low":16.59,"close":16.6,"volume":9344,"rsi_14":82.12,"sma_20":16.64,"sma_60":16.39,"sma_120":16.44},{"date":"2026-08-13","open":16.6,"high":16.69,"low":16.6,"close":16.67,"volume":9598,"rsi_14":81.17,"sma_20":16.67,"sma_60":16.4,"sma_120":16.44},{"date":"2026-08-14","open":16.65,"high":16.68,"low":16.59,"close":16.64,"volume":11752,"rsi_14":79.25,"sma_20":16.7,"sma_60":16.41,"sma_120":16.44},{"date":"2026-08-17","open":16.63,"high":16.64,"low":16.44,"close":16.52,"volume":16411,"rsi_14":68.81,"sma_20":16.73,"sma_60":16.41,"sma_120":16.43},{"date":"2026-08-18","open":16.56,"high":16.64,"low":16.39,"close":16.44,"volume":18140,"rsi_14":60.57,"sma_20":16.74,"sma_60":16.42,"sma_120":16.43},{"date":"2026-08-19","open":16.47,"high":16.6,"low":16.44,"close":16.51,"volume":11540,"rsi_14":48.15,"sma_20":16.78,"sma_60":16.42,"sma_120":16.43},{"date":"2026-08-20","open":16.42,"high":16.56,"low":16.42,"close":16.52,"volume":3876,"rsi_14":47.5,"sma_20":16.81,"sma_60":16.42,"sma_120":16.42},{"date":"2026-08-21","open":16.52,"high":16.7,"low":16.52,"close":16.57,"volume":9555,"rsi_14":38.68,"sma_20":16.84,"sma_60":16.42,"sma_120":16.42},{"date":"2026-08-24","open":16.48,"high":16.56,"low":16.22,"close":16.53,"volume":14935,"rsi_14":40.77,"sma_20":16.86,"sma_60":16.42,"sma_120":16.43},{"date":"2026-08-25","open":16.44,"high":16.66,"low":16.44,"close":16.59,"volume":10003,"rsi_14":47.48,"sma_20":16.89,"sma_60":16.43,"sma_120":16.43},{"date":"2026-08-26","open":16.53,"high":16.59,"low":16.53,"close":16.57,"volume":2445,"rsi_14":46.46,"sma_20":16.9,"sma_60":16.44,"sma_120":16.43},{"date":"2026-08-27","open":16.64,"high":16.64,"low":16.57,"close":16.57,"volume":8381,"rsi_14":44.12,"sma_20":16.91,"sma_60":16.45,"sma_120":16.43},{"date":"2026-08-28","open":16.57,"high":16.63,"low":16.57,"close":16.63,"volume":1779,"rsi_14":47.82,"sma_20":16.91,"sma_60":16.46,"sma_120":16.43},{"date":"2026-08-31","open":16.65,"high":16.65,"low":16.6,"close":16.65,"volume":14110,"rsi_14":32.94,"sma_20":16.89,"sma_60":16.46,"sma_120":16.43},{"date":"2026-09-01","open":16.64,"high":16.65,"low":16.5,"close":16.55,"volume":18238,"rsi_14":32.22,"sma_20":16.87,"sma_60":16.47,"sma_120":16.43},{"date":"2026-09-02","open":16.52,"high":16.55,"low":16.5,"close":16.5,"volume":14600,"rsi_14":25.92,"sma_20":16.85,"sma_60":16.47,"sma_120":16.43},{"date":"2026-09-03","open":16.5,"high":16.53,"low":16.47,"close":16.47,"volume":12907,"rsi_14":25.92,"sma_20":16.82,"sma_60":16.48,"sma_120":16.42},{"date":"2026-09-04","open":16.47,"high":16.54,"low":16.47,"close":16.5,"volume":5548,"rsi_14":31.8,"sma_20":16.8,"sma_60":16.48,"sma_120":16.42},{"date":"2026-09-08","open":16.5,"high":16.67,"low":16.32,"close":16.46,"volume":11540,"rsi_14":33.27,"sma_20":16.78,"sma_60":16.49,"sma_120":16.42},{"date":"2026-09-09","open":16.39,"high":16.55,"low":16.32,"close":16.37,"volume":12307,"rsi_14":24.63,"sma_20":16.74,"sma_60":16.49,"sma_120":16.42},{"date":"2026-09-10","open":16.35,"high":16.52,"low":16.27,"close":16.42,"volume":7640,"rsi_14":27.89,"sma_20":16.72,"sma_60":16.5,"sma_120":16.42},{"date":"2026-09-11","open":16.31,"high":16.47,"low":16.13,"close":16.23,"volume":7276,"rsi_14":19.16,"sma_20":16.68,"sma_60":16.5,"sma_120":16.42},{"date":"2026-09-14","open":16.26,"high":16.26,"low":16.14,"close":16.14,"volume":4732,"rsi_14":18.38,"sma_20":16.64,"sma_60":16.5,"sma_120":16.42},{"date":"2026-09-15","open":16.17,"high":16.21,"low":16.14,"close":16.17,"volume":7814,"rsi_14":15.72,"sma_20":16.61,"sma_60":16.5,"sma_120":16.42},{"date":"2026-09-16","open":16.35,"high":16.35,"low":16.21,"close":16.31,"volume":8235,"rsi_14":25.99,"sma_20":16.59,"sma_60":16.5,"sma_120":16.41},{"date":"2026-09-17","open":16.21,"high":16.43,"low":16.21,"close":16.37,"volume":2979,"rsi_14":29.54,"sma_20":16.56,"sma_60":16.51,"sma_120":16.41},{"date":"2026-09-18","open":16.25,"high":16.45,"low":16.25,"close":16.35,"volume":2392,"rsi_14":25.66,"sma_20":16.54,"sma_60":16.51,"sma_120":16.41},{"date":"2026-09-21","open":16.45,"high":16.45,"low":16.17,"close":16.22,"volume":5685,"rsi_14":29.53,"sma_20":16.51,"sma_60":16.51,"sma_120":16.41},{"date":"2026-09-22","open":16.38,"high":16.38,"low":16.25,"close":16.27,"volume":3558,"rsi_14":36.31,"sma_20":16.48,"sma_60":16.51,"sma_120":16.41},{"date":"2026-09-23","open":16.29,"high":16.37,"low":16.18,"close":16.34,"volume":17881,"rsi_14":42.16,"sma_20":16.45,"sma_60":16.51,"sma_120":16.42},{"date":"2026-09-24","open":16.47,"high":16.47,"low":16.25,"close":16.33,"volume":10988,"rsi_14":43.0,"sma_20":16.42,"sma_60":16.52,"sma_120":16.42},{"date":"2026-09-25","open":16.36,"high":16.38,"low":16.13,"close":16.21,"volume":5604,"rsi_14":36.7,"sma_20":16.39,"sma_60":16.52,"sma_120":16.42},{"date":"2026-09-28","open":16.15,"high":16.32,"low":16.04,"close":16.04,"volume":8081,"rsi_14":32.79,"sma_20":16.35,"sma_60":16.52,"sma_120":16.42},{"date":"2026-09-29","open":15.85,"high":15.94,"low":15.8,"close":15.82,"volume":22406,"rsi_14":29.64,"sma_20":16.3,"sma_60":16.51,"sma_120":16.42},{"date":"2026-09-30","open":15.77,"high":15.86,"low":15.73,"close":15.84,"volume":21949,"rsi_14":28.03,"sma_20":16.27,"sma_60":16.51,"sma_120":16.41},{"date":"2026-10-01","open":15.84,"high":15.84,"low":15.84,"close":15.84,"volume":492,"rsi_14":32.74,"sma_20":16.24,"sma_60":16.5,"sma_120":16.41},{"date":"2026-10-02","open":15.86,"high":15.93,"low":15.82,"close":15.83,"volume":8873,"rsi_14":35.24,"sma_20":16.2,"sma_60":16.5,"sma_120":16.41},{"date":"2026-10-05","open":15.8,"high":16.09,"low":15.8,"close":16.09,"volume":17606,"rsi_14":46.88,"sma_20":16.18,"sma_60":16.5,"sma_120":16.4},{"date":"2026-10-06","open":16.05,"high":16.27,"low":15.86,"close":16.03,"volume":15145,"rsi_14":38.48,"sma_20":16.16,"sma_60":16.5,"sma_120":16.4},{"date":"2026-10-07","open":16.04,"high":16.04,"low":15.73,"close":15.73,"volume":7458,"rsi_14":27.78,"sma_20":16.13,"sma_60":16.49,"sma_120":16.4},{"date":"2026-10-08","open":15.73,"high":15.81,"low":15.62,"close":15.67,"volume":13527,"rsi_14":27.03,"sma_20":16.09,"sma_60":16.48,"sma_120":16.39},{"date":"2026-10-09","open":15.65,"high":15.97,"low":15.62,"close":15.91,"volume":36789,"rsi_14":40.25,"sma_20":16.08,"sma_60":16.48,"sma_120":16.39},{"date":"2026-10-12","open":15.72,"high":15.9,"low":15.7,"close":15.79,"volume":5687,"rsi_14":35.41,"sma_20":16.06,"sma_60":16.47,"sma_120":16.39},{"date":"2026-10-13","open":15.95,"high":16.0,"low":15.74,"close":15.92,"volume":8492,"rsi_14":37.79,"sma_20":16.05,"sma_60":16.46,"sma_120":16.38},{"date":"2026-10-14","open":15.84,"high":15.97,"low":15.8,"close":15.8,"volume":4905,"rsi_14":35.52,"sma_20":16.02,"sma_60":16.45,"sma_120":16.38},{"date":"2026-10-15","open":15.92,"high":16.12,"low":15.83,"close":15.93,"volume":12172,"rsi_14":42.39,"sma_20":16.0,"sma_60":16.45,"sma_120":16.38},{"date":"2026-10-16","open":16.03,"high":16.05,"low":15.7,"close":15.76,"volume":11016,"rsi_14":42.39,"sma_20":15.97,"sma_60":16.44,"sma_120":16.37},{"date":"2026-10-19","open":15.7,"high":16.19,"low":15.7,"close":16.16,"volume":7393,"rsi_14":58.42,"sma_20":15.97,"sma_60":16.44,"sma_120":16.37},{"date":"2026-10-20","open":16.0,"high":16.08,"low":15.74,"close":15.92,"volume":13236,"rsi_14":51.79,"sma_20":15.95,"sma_60":16.43,"sma_120":16.37},{"date":"2026-10-21","open":15.83,"high":15.95,"low":15.83,"close":15.88,"volume":4623,"rsi_14":50.99,"sma_20":15.93,"sma_60":16.42,"sma_120":16.37}],"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-P-B","phase":"above-fold","symbol_resolved":true}