{"status":"ok","report":{"price_analysis":{"current":15.5111,"change_1d":-0.3,"change_7d":0.1,"change_30d":-4.8,"high_30d":17.17,"low_30d":15.4,"position_in_range":6.0,"support":15.58,"resistance":16.99},"summary":"Brookfield Property Preferred L.P.(BPYPM)은 Financial Services 섹터 US 시장 종목입니다. 현재가 $15.51, 전일 대비 -0.3%, 30일 -4.8%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"펀더멘탈 데이터가 부족합니다.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":null,"roe":null,"eps":null,"revenue":null,"operating_income":null,"net_income":null,"market_cap":null,"profit_margin":null,"roa":null,"operating_margin":null,"gross_margin":null,"debt_ratio":null,"total_assets":null,"total_equity":null,"total_debt":null,"eps_basis":null},"technical":{"analysis":"RSI(14) 35.6로 약세 구간입니다. MACD(-0.20)가 시그널선(-0.16)을 하회합니다(데드크로스). 현재가가 SMA20(16)과 SMA60(16) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 15~16 (현재 위치 5%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 36","rsi_14":35.63982555047335,"macd":-0.1988427627557563,"macd_signal":-0.1619078266398984,"sma_20":15.933995000000001,"sma_60":16.307375,"bb_upper":16.404859483583124,"bb_lower":15.463130516416879,"atr_14":0.2631071428571429},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"밸류에이션 데이터 부족","metrics":[]},"growth":{"grade":"C","percentile":null,"summary":"성장성 데이터 부족","metrics":[]},"profitability":{"grade":"C","percentile":null,"summary":"수익성 데이터 부족","metrics":[]},"momentum":{"grade":"D","percentile":34,"summary":"RSI 36","metrics":[{"name":"RSI (14)","value":35.6,"unit":"","percentile":36,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-4.8,"unit":"%","percentile":37,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"investment_grade":{"valuation":{"grade":"C","reason":"밸류에이션 데이터 부족"},"growth":{"grade":"C","reason":"성장성 데이터 부족"},"profitability":{"grade":"C","reason":"수익성 데이터 부족"},"momentum":{"grade":"D","reason":"RSI 36"},"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."},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":null,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":null,"pbr_5y_low":null,"pbr_5y_avg":null,"pbr_percentile":null,"per_5y_median":null,"pbr_5y_median":null,"history":[],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"Asset Management"},"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},"meta":{"generated_at":"2026-10-24T23:51:02.166616+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":15.5111,"change_pct":-0.31,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-07-27","close":15.7952},{"date":"2021-07-28","close":15.8204},{"date":"2021-07-29","close":15.8771},{"date":"2021-07-30","close":15.7196},{"date":"2021-08-02","close":15.7007},{"date":"2021-08-03","close":15.6818},{"date":"2021-08-04","close":15.644},{"date":"2021-08-05","close":15.5873},{"date":"2021-08-06","close":15.5432},{"date":"2021-08-09","close":15.5747},{"date":"2021-08-10","close":15.4865},{"date":"2021-08-11","close":15.4487},{"date":"2021-08-12","close":15.5243},{"date":"2021-08-13","close":15.5621},{"date":"2021-08-16","close":15.5684},{"date":"2021-08-17","close":15.5936},{"date":"2021-08-18","close":15.5936},{"date":"2021-08-19","close":15.5936},{"date":"2021-08-20","close":15.6944},{"date":"2021-08-23","close":15.8456},{"date":"2021-08-24","close":15.9275},{"date":"2021-08-25","close":15.9212},{"date":"2021-08-26","close":15.959},{"date":"2021-08-27","close":15.9527},{"date":"2021-08-30","close":16.0535},{"date":"2021-08-31","close":16.4439},{"date":"2021-09-01","close":16.4567},{"date":"2021-09-02","close":16.4185},{"date":"2021-09-03","close":16.4121},{"date":"2021-09-07","close":16.2975},{"date":"2021-09-08","close":16.2465},{"date":"2021-09-09","close":16.03},{"date":"2021-09-10","close":15.788},{"date":"2021-09-13","close":15.7179},{"date":"2021-09-14","close":15.7434},{"date":"2021-09-15","close":15.909},{"date":"2021-09-16","close":15.8644},{"date":"2021-09-17","close":15.858},{"date":"2021-09-20","close":15.7816},{"date":"2021-09-21","close":15.737},{"date":"2021-09-22","close":15.7625},{"date":"2021-09-23","close":15.7625},{"date":"2021-09-24","close":15.7625},{"date":"2021-09-27","close":15.7243},{"date":"2021-09-28","close":15.5842},{"date":"2021-09-29","close":15.6351},{"date":"2021-09-30","close":15.5778},{"date":"2021-10-01","close":15.6096},{"date":"2021-10-04","close":15.7752},{"date":"2021-10-05","close":15.7306},{"date":"2021-10-06","close":15.7625},{"date":"2021-10-07","close":15.7052},{"date":"2021-10-08","close":15.616},{"date":"2021-10-11","close":15.6033},{"date":"2021-10-12","close":15.6606},{"date":"2021-10-13","close":15.7816},{"date":"2021-10-14","close":15.8453},{"date":"2021-10-15","close":16.03},{"date":"2021-10-18","close":16.0491},{"date":"2021-10-19","close":16.0172},{"date":"2021-10-20","close":16.0109},{"date":"2021-10-21","close":15.9408},{"date":"2021-10-22","close":15.9344},{"date":"2021-10-25","close":15.8517},{"date":"2021-10-26","close":15.8517},{"date":"2021-10-27","close":15.9918},{"date":"2021-10-28","close":15.8962},{"date":"2021-10-29","close":15.8134},{"date":"2021-11-01","close":15.8899},{"date":"2021-11-02","close":15.8835},{"date":"2021-11-03","close":15.9344},{"date":"2021-11-04","close":15.9535},{"date":"2021-11-05","close":15.9981},{"date":"2021-11-08","close":15.9217},{"date":"2021-11-09","close":15.9281},{"date":"2021-11-10","close":15.8644},{"date":"2021-11-11","close":15.8771},{"date":"2021-11-12","close":15.8708},{"date":"2021-11-15","close":15.8517},{"date":"2021-11-16","close":15.8517},{"date":"2021-11-17","close":15.8708},{"date":"2021-11-18","close":15.858},{"date":"2021-11-19","close":15.9026},{"date":"2021-11-22","close":15.9281},{"date":"2021-11-23","close":15.9535},{"date":"2021-11-24","close":16.0045},{"date":"2021-11-26","close":15.9344},{"date":"2021-11-29","close":16.0172},{"date":"2021-11-30","close":16.1926},{"date":"2021-12-01","close":16.102},{"date":"2021-12-02","close":16.0761},{"date":"2021-12-03","close":16.0696},{"date":"2021-12-06","close":16.0438},{"date":"2021-12-07","close":16.0955},{"date":"2021-12-08","close":16.0632},{"date":"2021-12-09","close":16.0114},{"date":"2021-12-10","close":16.0114},{"date":"2021-12-13","close":15.9791},{"date":"2021-12-14","close":16.1214},{"date":"2021-12-15","close":15.9661},{"date":"2021-12-16","close":16.1537},{"date":"2021-12-17","close":16.2314},{"date":"2021-12-20","close":16.2184},{"date":"2021-12-21","close":16.1408},{"date":"2021-12-22","close":16.0632},{"date":"2021-12-23","close":16.0373},{"date":"2021-12-27","close":16.2637},{"date":"2021-12-28","close":16.5872},{"date":"2021-12-29","close":16.4966},{"date":"2021-12-30","close":16.6519},{"date":"2021-12-31","close":16.8977},{"date":"2022-01-03","close":16.6325},{"date":"2022-01-04","close":16.5031},{"date":"2022-01-05","close":16.2831},{"date":"2022-01-06","close":16.4319},{"date":"2022-01-07","close":16.4255},{"date":"2022-01-10","close":16.2702},{"date":"2022-01-11","close":16.4319},{"date":"2022-01-12","close":16.3414},{"date":"2022-01-13","close":16.4125},{"date":"2022-01-14","close":16.406},{"date":"2022-01-18","close":16.3025},{"date":"2022-01-19","close":16.2184},{"date":"2022-01-20","close":16.1796},{"date":"2022-01-21","close":16.1667},{"date":"2022-01-24","close":15.992},{"date":"2022-01-25","close":15.9467},{"date":"2022-01-26","close":15.9273},{"date":"2022-01-27","close":15.9144},{"date":"2022-01-28","close":15.9273},{"date":"2022-01-31","close":16.1537},{"date":"2022-02-01","close":15.9791},{"date":"2022-02-02","close":16.0049},{"date":"2022-02-03","close":15.9273},{"date":"2022-02-04","close":15.882},{"date":"2022-02-07","close":15.895},{"date":"2022-02-08","close":15.8109},{"date":"2022-02-09","close":15.8173},{"date":"2022-02-10","close":15.8109},{"date":"2022-02-11","close":15.7979},{"date":"2022-02-14","close":15.5392},{"date":"2022-02-15","close":15.785},{"date":"2022-02-16","close":15.8173},{"date":"2022-02-17","close":15.8238},{"date":"2022-02-18","close":15.9014},{"date":"2022-02-22","close":15.7526},{"date":"2022-02-23","close":15.6362},{"date":"2022-02-24","close":15.2222},{"date":"2022-02-25","close":15.4745},{"date":"2022-02-28","close":15.6593},{"date":"2022-03-01","close":16.021},{"date":"2022-03-02","close":15.9487},{"date":"2022-03-03","close":15.9684},{"date":"2022-03-04","close":15.8171},{"date":"2022-03-07","close":15.6264},{"date":"2022-03-08","close":15.1726},{"date":"2022-03-09","close":15.1923},{"date":"2022-03-10","close":15.0411},{"date":"2022-03-11","close":15.0279},{"date":"2022-03-14","close":14.4097},{"date":"2022-03-15","close":14.4952},{"date":"2022-03-16","close":14.9293},{"date":"2022-03-17","close":15.1397},{"date":"2022-03-18","close":14.9556},{"date":"2022-03-21","close":14.903},{"date":"2022-03-22","close":14.9293},{"date":"2022-03-23","close":15.0016},{"date":"2022-03-24","close":14.8635},{"date":"2022-03-25","close":14.732},{"date":"2022-03-28","close":14.6004},{"date":"2022-03-29","close":14.8832},{"date":"2022-03-30","close":14.7517},{"date":"2022-03-31","close":14.7977},{"date":"2022-04-01","close":14.6662},{"date":"2022-04-04","close":14.6662},{"date":"2022-04-05","close":14.4492},{"date":"2022-04-06","close":14.3965},{"date":"2022-04-07","close":14.2584},{"date":"2022-04-08","close":14.0874},{"date":"2022-04-11","close":13.8638},{"date":"2022-04-12","close":13.9099},{"date":"2022-04-13","close":13.9822},{"date":"2022-04-14","close":14.0019},{"date":"2022-04-18","close":13.8309},{"date":"2022-04-19","close":13.7586},{"date":"2022-04-20","close":13.7652},{"date":"2022-04-21","close":13.7191},{"date":"2022-04-22","close":13.581},{"date":"2022-04-25","close":13.6139},{"date":"2022-04-26","close":13.535},{"date":"2022-04-27","close":13.2324},{"date":"2022-04-28","close":13.5547},{"date":"2022-04-29","close":13.7257},{"date":"2022-05-02","close":13.2324},{"date":"2022-05-03","close":13.2456},{"date":"2022-05-04","close":13.5942},{"date":"2022-05-05","close":13.2719},{"date":"2022-05-06","close":13.1535},{"date":"2022-05-09","close":12.897},{"date":"2022-05-10","close":13.0483},{"date":"2022-05-11","close":12.9233},{"date":"2022-05-12","close":13.0154},{"date":"2022-05-13","close":13.2456},{"date":"2022-05-16","close":13.1864},{"date":"2022-05-17","close":13.022},{"date":"2022-05-18","close":12.9365},{"date":"2022-05-19","close":12.9496},{"date":"2022-05-20","close":12.9825},{"date":"2022-05-23","close":13.3311},{"date":"2022-05-24","close":13.2324},{"date":"2022-05-25","close":13.5416},{"date":"2022-05-26","close":13.9427},{"date":"2022-05-27","close":14.1861},{"date":"2022-05-31","close":14.2202},{"date":"2022-06-01","close":14.2336},{"date":"2022-06-02","close":14.1399},{"date":"2022-06-03","close":14.1332},{"date":"2022-06-06","close":14.0662},{"date":"2022-06-07","close":14.093},{"date":"2022-06-08","close":14.0662},{"date":"2022-06-09","close":14.0729},{"date":"2022-06-10","close":14.0863},{"date":"2022-06-13","close":13.9054},{"date":"2022-06-14","close":13.6978},{"date":"2022-06-15","close":13.7983},{"date":"2022-06-16","close":13.4299},{"date":"2022-06-17","close":13.3897},{"date":"2022-06-21","close":13.3294},{"date":"2022-06-22","close":13.2021},{"date":"2022-06-23","close":13.2155},{"date":"2022-06-24","close":13.1284},{"date":"2022-06-27","close":13.0615},{"date":"2022-06-28","close":13.0749},{"date":"2022-06-29","close":13.3495},{"date":"2022-06-30","close":13.2557},{"date":"2022-07-01","close":13.3629},{"date":"2022-07-05","close":13.2356},{"date":"2022-07-06","close":13.2289},{"date":"2022-07-07","close":13.2423},{"date":"2022-07-08","close":13.3093},{"date":"2022-07-11","close":13.2423},{"date":"2022-07-12","close":13.2289},{"date":"2022-07-13","close":13.4165},{"date":"2022-07-14","close":13.2624},{"date":"2022-07-15","close":13.2289},{"date":"2022-07-18","close":13.2021},{"date":"2022-07-19","close":13.3964},{"date":"2022-07-20","close":13.4566},{"date":"2022-07-21","close":13.3964},{"date":"2022-07-22","close":13.4031},{"date":"2022-07-25","close":13.4901},{"date":"2022-07-26","close":13.4299},{"date":"2022-07-27","close":13.5169},{"date":"2022-07-28","close":13.5973},{"date":"2022-07-29","close":13.8786},{"date":"2022-08-01","close":14.3542},{"date":"2022-08-02","close":15.3187},{"date":"2022-08-03","close":15.3455},{"date":"2022-08-04","close":15.4393},{"date":"2022-08-05","close":14.87},{"date":"2022-08-08","close":15.0508},{"date":"2022-08-09","close":14.6489},{"date":"2022-08-10","close":14.7494},{"date":"2022-08-11","close":14.7762},{"date":"2022-08-12","close":14.7829},{"date":"2022-08-15","close":14.7025},{"date":"2022-08-16","close":14.6623},{"date":"2022-08-17","close":13.9992},{"date":"2022-08-18","close":13.9657},{"date":"2022-08-19","close":13.7849},{"date":"2022-08-22","close":13.5906},{"date":"2022-08-23","close":13.1954},{"date":"2022-08-24","close":13.5035},{"date":"2022-08-25","close":13.7246},{"date":"2022-08-26","close":13.3227},{"date":"2022-08-29","close":13.6241},{"date":"2022-08-30","close":13.4566},{"date":"2022-08-31","close":13.3275},{"date":"2022-09-01","close":13.0611},{"date":"2022-09-02","close":13.0543},{"date":"2022-09-06","close":12.9108},{"date":"2022-09-07","close":12.9245},{"date":"2022-09-08","close":12.7127},{"date":"2022-09-09","close":13.0201},{"date":"2022-09-12","close":13.2729},{"date":"2022-09-13","close":13.2114},{"date":"2022-09-14","close":13.1021},{"date":"2022-09-15","close":13.1568},{"date":"2022-09-16","close":13.1499},{"date":"2022-09-19","close":13.2114},{"date":"2022-09-20","close":12.9928},{"date":"2022-09-21","close":13.0133},{"date":"2022-09-22","close":12.8767},{"date":"2022-09-23","close":12.7606},{"date":"2022-09-26","close":12.7742},{"date":"2022-09-27","close":12.8972},{"date":"2022-09-28","close":13.0475},{"date":"2022-09-29","close":12.9518},{"date":"2022-09-30","close":12.8425},{"date":"2022-10-03","close":12.542},{"date":"2022-10-04","close":12.5966},{"date":"2022-10-05","close":12.4053},{"date":"2022-10-06","close":12.2619},{"date":"2022-10-07","close":11.893},{"date":"2022-10-10","close":11.5788},{"date":"2022-10-11","close":11.5583},{"date":"2022-10-12","close":11.3807},{"date":"2022-10-13","close":11.285},{"date":"2022-10-14","close":11.1347},{"date":"2022-10-17","close":11.0733},{"date":"2022-10-18","close":11.244},{"date":"2022-10-19","close":11.2031},{"date":"2022-10-20","close":11.0323},{"date":"2022-10-21","close":10.274},{"date":"2022-10-24","close":10.3013},{"date":"2022-10-25","close":10.5131},{"date":"2022-10-26","close":10.6634},{"date":"2022-10-27","close":10.759},{"date":"2022-10-28","close":10.7522},{"date":"2022-10-31","close":10.6702},{"date":"2022-11-01","close":10.7659},{"date":"2022-11-02","close":10.6361},{"date":"2022-11-03","close":10.5473},{"date":"2022-11-04","close":10.5883},{"date":"2022-11-07","close":10.6702},{"date":"2022-11-08","close":10.7112},{"date":"2022-11-09","close":10.6361},{"date":"2022-11-10","close":11.0528},{"date":"2022-11-11","close":10.7864},{"date":"2022-11-14","close":10.5404},{"date":"2022-11-15","close":10.7864},{"date":"2022-11-16","close":10.7044},{"date":"2022-11-17","close":10.5473},{"date":"2022-11-18","close":10.7112},{"date":"2022-11-21","close":10.7317},{"date":"2022-11-22","close":10.759},{"date":"2022-11-23","close":10.9298},{"date":"2022-11-25","close":11.0938},{"date":"2022-11-28","close":11.1689},{"date":"2022-11-29","close":11.0323},{"date":"2022-11-30","close":11.726},{"date":"2022-12-01","close":11.9571},{"date":"2022-12-02","close":12.1111},{"date":"2022-12-05","close":11.572},{"date":"2022-12-06","close":11.278},{"date":"2022-12-07","close":11.362},{"date":"2022-12-08","close":11.243},{"date":"2022-12-09","close":11.222},{"date":"2022-12-12","close":10.998},{"date":"2022-12-13","close":11.194},{"date":"2022-12-14","close":11.096},{"date":"2022-12-15","close":10.774},{"date":"2022-12-16","close":10.711},{"date":"2022-12-19","close":10.4029},{"date":"2022-12-20","close":10.3189},{"date":"2022-12-21","close":10.3959},{"date":"2022-12-22","close":10.2839},{"date":"2022-12-23","close":10.2209},{"date":"2022-12-27","close":10.1019},{"date":"2022-12-28","close":9.8639},{"date":"2022-12-29","close":10.0039},{"date":"2022-12-30","close":9.9199},{"date":"2023-01-03","close":10.886},{"date":"2023-01-04","close":11.404},{"date":"2023-01-05","close":11.544},{"date":"2023-01-06","close":11.8871},{"date":"2023-01-09","close":11.383},{"date":"2023-01-10","close":11.334},{"date":"2023-01-11","close":11.453},{"date":"2023-01-12","close":11.558},{"date":"2023-01-13","close":11.796},{"date":"2023-01-17","close":12.0201},{"date":"2023-01-18","close":12.3001},{"date":"2023-01-19","close":12.2441},{"date":"2023-01-20","close":12.0551},{"date":"2023-01-23","close":12.1461},{"date":"2023-01-24","close":12.1741},{"date":"2023-01-25","close":12.2231},{"date":"2023-01-26","close":12.4961},{"date":"2023-01-27","close":12.6781},{"date":"2023-01-30","close":12.9301},{"date":"2023-01-31","close":13.3222},{"date":"2023-02-01","close":13.3642},{"date":"2023-02-02","close":13.6232},{"date":"2023-02-03","close":13.5602},{"date":"2023-02-06","close":13.4062},{"date":"2023-02-07","close":13.5252},{"date":"2023-02-08","close":13.4692},{"date":"2023-02-09","close":13.4272},{"date":"2023-02-10","close":13.4062},{"date":"2023-02-13","close":13.6232},{"date":"2023-02-14","close":13.4622},{"date":"2023-02-15","close":13.3012},{"date":"2023-02-16","close":13.0282},{"date":"2023-02-17","close":12.9161},{"date":"2023-02-21","close":12.3071},{"date":"2023-02-22","close":12.5871},{"date":"2023-02-23","close":12.9441},{"date":"2023-02-24","close":12.8811},{"date":"2023-02-27","close":13.0562},{"date":"2023-02-28","close":13.2142},{"date":"2023-03-01","close":12.9639},{"date":"2023-03-02","close":12.6993},{"date":"2023-03-03","close":12.8352},{"date":"2023-03-06","close":12.8209},{"date":"2023-03-07","close":12.7709},{"date":"2023-03-08","close":12.3061},{"date":"2023-03-09","close":11.5124},{"date":"2023-03-10","close":11.1334},{"date":"2023-03-13","close":11.0833},{"date":"2023-03-14","close":11.2835},{"date":"2023-03-15","close":11.019},{"date":"2023-03-16","close":11.3908},{"date":"2023-03-17","close":11.3693},{"date":"2023-03-20","close":11.2621},{"date":"2023-03-21","close":11.3264},{"date":"2023-03-22","close":11.3336},{"date":"2023-03-23","close":11.1119},{"date":"2023-03-24","close":11.2263},{"date":"2023-03-27","close":11.2406},{"date":"2023-03-28","close":11.2764},{"date":"2023-03-29","close":11.9056},{"date":"2023-03-30","close":11.7626},{"date":"2023-03-31","close":11.5839},{"date":"2023-04-03","close":11.4337},{"date":"2023-04-04","close":11.2549},{"date":"2023-04-05","close":11.2192},{"date":"2023-04-06","close":11.2692},{"date":"2023-04-10","close":11.2335},{"date":"2023-04-11","close":11.3264},{"date":"2023-04-12","close":11.1262},{"date":"2023-04-13","close":11.2406},{"date":"2023-04-14","close":11.1906},{"date":"2023-04-17","close":11.1262},{"date":"2023-04-18","close":11.019},{"date":"2023-04-19","close":10.8903},{"date":"2023-04-20","close":10.6543},{"date":"2023-04-21","close":10.6185},{"date":"2023-04-24","close":10.7616},{"date":"2023-04-25","close":10.6829},{"date":"2023-04-26","close":10.4469},{"date":"2023-04-27","close":10.64},{"date":"2023-04-28","close":10.7401},{"date":"2023-05-01","close":10.7186},{"date":"2023-05-02","close":10.4469},{"date":"2023-05-03","close":10.2324},{"date":"2023-05-04","close":10.0823},{"date":"2023-05-05","close":10.2682},{"date":"2023-05-08","close":10.211},{"date":"2023-05-09","close":10.1466},{"date":"2023-05-10","close":10.2396},{"date":"2023-05-11","close":10.3683},{"date":"2023-05-12","close":10.4398},{"date":"2023-05-15","close":10.3826},{"date":"2023-05-16","close":10.5399},{"date":"2023-05-17","close":10.6614},{"date":"2023-05-18","close":10.69},{"date":"2023-05-19","close":11.0547},{"date":"2023-05-22","close":11.1977},{"date":"2023-05-23","close":11.212},{"date":"2023-05-24","close":11.0619},{"date":"2023-05-25","close":10.8688},{"date":"2023-05-26","close":10.783},{"date":"2023-05-30","close":10.8688},{"date":"2023-05-31","close":11.075},{"date":"2023-06-01","close":10.965},{"date":"2023-06-02","close":11.0457},{"date":"2023-06-05","close":11.009},{"date":"2023-06-06","close":11.0971},{"date":"2023-06-07","close":11.0971},{"date":"2023-06-08","close":11.031},{"date":"2023-06-09","close":10.965},{"date":"2023-06-12","close":10.987},{"date":"2023-06-13","close":11.009},{"date":"2023-06-14","close":10.9503},{"date":"2023-06-15","close":10.9283},{"date":"2023-06-16","close":10.9503},{"date":"2023-06-20","close":10.8622},{"date":"2023-06-21","close":10.9356},{"date":"2023-06-22","close":10.9136},{"date":"2023-06-23","close":10.9062},{"date":"2023-06-26","close":11.0383},{"date":"2023-06-27","close":11.2659},{"date":"2023-06-28","close":11.3099},{"date":"2023-06-29","close":11.2659},{"date":"2023-06-30","close":11.4494},{"date":"2023-07-03","close":11.7429},{"date":"2023-07-05","close":11.6549},{"date":"2023-07-06","close":11.486},{"date":"2023-07-07","close":11.2659},{"date":"2023-07-10","close":11.3246},{"date":"2023-07-11","close":11.6475},{"date":"2023-07-12","close":11.5448},{"date":"2023-07-13","close":11.5888},{"date":"2023-07-14","close":11.4494},{"date":"2023-07-17","close":11.5741},{"date":"2023-07-18","close":11.4127},{"date":"2023-07-19","close":11.6035},{"date":"2023-07-20","close":11.787},{"date":"2023-07-21","close":11.5961},{"date":"2023-07-24","close":11.8457},{"date":"2023-07-25","close":11.6035},{"date":"2023-07-26","close":11.7796},{"date":"2023-07-27","close":11.7796},{"date":"2023-07-28","close":11.7943},{"date":"2023-07-31","close":11.9264},{"date":"2023-08-01","close":11.6622},{"date":"2023-08-02","close":11.3906},{"date":"2023-08-03","close":11.3686},{"date":"2023-08-04","close":11.2879},{"date":"2023-08-07","close":11.5154},{"date":"2023-08-08","close":11.5227},{"date":"2023-08-09","close":11.464},{"date":"2023-08-10","close":11.42},{"date":"2023-08-11","close":11.3833},{"date":"2023-08-14","close":11.3393},{"date":"2023-08-15","close":11.4567},{"date":"2023-08-16","close":11.0897},{"date":"2023-08-17","close":10.9136},{"date":"2023-08-18","close":10.8328},{"date":"2023-08-21","close":10.8328},{"date":"2023-08-22","close":10.7154},{"date":"2023-08-23","close":10.6861},{"date":"2023-08-24","close":10.6787},{"date":"2023-08-25","close":10.7228},{"date":"2023-08-28","close":10.987},{"date":"2023-08-29","close":11.009},{"date":"2023-08-30","close":11.0383},{"date":"2023-08-31","close":11.8002},{"date":"2023-09-01","close":11.5515},{"date":"2023-09-05","close":10.9487},{"date":"2023-09-06","close":10.813},{"date":"2023-09-07","close":10.7829},{"date":"2023-09-08","close":10.8055},{"date":"2023-09-11","close":10.7226},{"date":"2023-09-12","close":10.7151},{"date":"2023-09-13","close":10.6623},{"date":"2023-09-14","close":10.8583},{"date":"2023-09-15","close":10.6623},{"date":"2023-09-18","close":10.6473},{"date":"2023-09-19","close":10.5719},{"date":"2023-09-20","close":10.5493},{"date":"2023-09-21","close":10.3383},{"date":"2023-09-22","close":10.3835},{"date":"2023-09-25","close":10.1876},{"date":"2023-09-26","close":10.0746},{"date":"2023-09-27","close":10.4287},{"date":"2023-09-28","close":10.474},{"date":"2023-09-29","close":10.474},{"date":"2023-10-02","close":10.474},{"date":"2023-10-03","close":10.1198},{"date":"2023-10-04","close":9.9917},{"date":"2023-10-05","close":9.8862},{"date":"2023-10-06","close":9.8862},{"date":"2023-10-09","close":9.8485},{"date":"2023-10-10","close":10.0445},{"date":"2023-10-11","close":10.1123},{"date":"2023-10-12","close":9.8109},{"date":"2023-10-13","close":9.8109},{"date":"2023-10-16","close":9.9164},{"date":"2023-10-17","close":9.7958},{"date":"2023-10-18","close":9.6225},{"date":"2023-10-19","close":9.419},{"date":"2023-10-20","close":9.3437},{"date":"2023-10-23","close":9.1252},{"date":"2023-10-24","close":9.8636},{"date":"2023-10-25","close":9.0875},{"date":"2023-10-26","close":9.1025},{"date":"2023-10-27","close":8.8011},{"date":"2023-10-30","close":8.8916},{"date":"2023-10-31","close":9.0423},{"date":"2023-11-01","close":9.4567},{"date":"2023-11-02","close":10.0595},{"date":"2023-11-03","close":10.3233},{"date":"2023-11-06","close":10.2554},{"date":"2023-11-07","close":10.3383},{"date":"2023-11-08","close":10.1876},{"date":"2023-11-09","close":10.0445},{"date":"2023-11-10","close":9.9239},{"date":"2023-11-13","close":10.0218},{"date":"2023-11-14","close":10.263},{"date":"2023-11-15","close":10.0218},{"date":"2023-11-16","close":9.9314},{"date":"2023-11-17","close":10.0445},{"date":"2023-11-20","close":10.0218},{"date":"2023-11-21","close":9.9164},{"date":"2023-11-22","close":9.9842},{"date":"2023-11-24","close":9.9766},{"date":"2023-11-27","close":10.3986},{"date":"2023-11-28","close":10.2404},{"date":"2023-11-29","close":10.0972},{"date":"2023-11-30","close":10.4317},{"date":"2023-12-01","close":10.4317},{"date":"2023-12-04","close":9.8651},{"date":"2023-12-05","close":9.7409},{"date":"2023-12-06","close":10.1213},{"date":"2023-12-07","close":10.2066},{"date":"2023-12-08","close":10.0592},{"date":"2023-12-11","close":9.9815},{"date":"2023-12-12","close":9.8341},{"date":"2023-12-13","close":9.966},{"date":"2023-12-14","close":10.1523},{"date":"2023-12-15","close":10.3929},{"date":"2023-12-18","close":10.3852},{"date":"2023-12-19","close":10.0825},{"date":"2023-12-20","close":9.9505},{"date":"2023-12-21","close":9.8651},{"date":"2023-12-22","close":10.1523},{"date":"2023-12-26","close":9.9427},{"date":"2023-12-27","close":10.0204},{"date":"2023-12-28","close":9.9427},{"date":"2023-12-29","close":9.6478},{"date":"2024-01-02","close":9.6866},{"date":"2024-01-03","close":9.6012},{"date":"2024-01-04","close":9.6167},{"date":"2024-01-05","close":9.5469},{"date":"2024-01-08","close":9.6245},{"date":"2024-01-09","close":9.9893},{"date":"2024-01-10","close":10.2454},{"date":"2024-01-11","close":10.2765},{"date":"2024-01-12","close":10.0126},{"date":"2024-01-16","close":9.935},{"date":"2024-01-17","close":10.1213},{"date":"2024-01-18","close":10.1601},{"date":"2024-01-19","close":10.129},{"date":"2024-01-22","close":9.9427},{"date":"2024-01-23","close":10.0436},{"date":"2024-01-24","close":9.9738},{"date":"2024-01-25","close":10.0592},{"date":"2024-01-26","close":10.1368},{"date":"2024-01-29","close":10.129},{"date":"2024-01-30","close":10.1601},{"date":"2024-01-31","close":10.0825},{"date":"2024-02-01","close":10.129},{"date":"2024-02-02","close":10.129},{"date":"2024-02-05","close":10.129},{"date":"2024-02-06","close":10.1678},{"date":"2024-02-07","close":10.0514},{"date":"2024-02-08","close":10.129},{"date":"2024-02-09","close":10.0825},{"date":"2024-02-12","close":10.1678},{"date":"2024-02-13","close":9.9738},{"date":"2024-02-14","close":10.129},{"date":"2024-02-15","close":10.098},{"date":"2024-02-16","close":10.1135},{"date":"2024-02-20","close":10.0126},{"date":"2024-02-21","close":10.0281},{"date":"2024-02-22","close":10.1135},{"date":"2024-02-23","close":10.3075},{"date":"2024-02-26","close":10.3231},{"date":"2024-02-27","close":10.2765},{"date":"2024-02-28","close":10.3153},{"date":"2024-02-29","close":10.5},{"date":"2024-03-01","close":10.3481},{"date":"2024-03-04","close":10.2841},{"date":"2024-03-05","close":10.4521},{"date":"2024-03-06","close":10.612},{"date":"2024-03-07","close":10.8759},{"date":"2024-03-08","close":10.8599},{"date":"2024-03-11","close":10.9079},{"date":"2024-03-12","close":11.0358},{"date":"2024-03-13","close":11.1558},{"date":"2024-03-14","close":11.2198},{"date":"2024-03-15","close":11.2198},{"date":"2024-03-18","close":11.2837},{"date":"2024-03-19","close":11.6676},{"date":"2024-03-20","close":11.7955},{"date":"2024-03-21","close":11.8355},{"date":"2024-03-22","close":11.8355},{"date":"2024-03-25","close":11.9555},{"date":"2024-03-26","close":11.6756},{"date":"2024-03-27","close":11.8595},{"date":"2024-03-28","close":12.4433},{"date":"2024-04-01","close":12.4673},{"date":"2024-04-02","close":12.2754},{"date":"2024-04-03","close":12.1554},{"date":"2024-04-04","close":12.1714},{"date":"2024-04-05","close":12.1074},{"date":"2024-04-08","close":12.2354},{"date":"2024-04-09","close":12.1554},{"date":"2024-04-10","close":11.8195},{"date":"2024-04-11","close":11.7156},{"date":"2024-04-12","close":11.4517},{"date":"2024-04-15","close":11.3397},{"date":"2024-04-16","close":11.2278},{"date":"2024-04-17","close":11.3397},{"date":"2024-04-18","close":11.1958},{"date":"2024-04-19","close":11.1958},{"date":"2024-04-22","close":11.2917},{"date":"2024-04-23","close":11.4517},{"date":"2024-04-24","close":11.4357},{"date":"2024-04-25","close":11.5556},{"date":"2024-04-26","close":11.3637},{"date":"2024-04-29","close":11.6356},{"date":"2024-04-30","close":11.6036},{"date":"2024-05-01","close":11.7716},{"date":"2024-05-02","close":11.6756},{"date":"2024-05-03","close":11.6836},{"date":"2024-05-06","close":11.7236},{"date":"2024-05-07","close":11.5156},{"date":"2024-05-08","close":11.4037},{"date":"2024-05-09","close":11.2677},{"date":"2024-05-10","close":11.5796},{"date":"2024-05-13","close":11.4037},{"date":"2024-05-14","close":11.3157},{"date":"2024-05-15","close":11.3797},{"date":"2024-05-16","close":11.3877},{"date":"2024-05-17","close":11.6756},{"date":"2024-05-20","close":11.5636},{"date":"2024-05-21","close":11.3957},{"date":"2024-05-22","close":11.4757},{"date":"2024-05-23","close":11.4117},{"date":"2024-05-24","close":11.4597},{"date":"2024-05-28","close":11.4677},{"date":"2024-05-29","close":11.3717},{"date":"2024-05-30","close":11.5956},{"date":"2024-05-31","close":12.0594},{"date":"2024-06-03","close":12.0438},{"date":"2024-06-04","close":11.9946},{"date":"2024-06-05","close":12.0438},{"date":"2024-06-06","close":12.1424},{"date":"2024-06-07","close":12.0603},{"date":"2024-06-10","close":11.9043},{"date":"2024-06-11","close":11.9043},{"date":"2024-06-12","close":12.0192},{"date":"2024-06-13","close":12.011},{"date":"2024-06-14","close":11.9125},{"date":"2024-06-17","close":11.8468},{"date":"2024-06-18","close":11.9617},{"date":"2024-06-20","close":11.9043},{"date":"2024-06-21","close":11.9125},{"date":"2024-06-24","close":11.8879},{"date":"2024-06-25","close":11.9043},{"date":"2024-06-26","close":11.9782},{"date":"2024-06-27","close":12.0685},{"date":"2024-06-28","close":12.0521},{"date":"2024-07-01","close":12.0356},{"date":"2024-07-02","close":12.0192},{"date":"2024-07-03","close":12.0767},{"date":"2024-07-05","close":12.1013},{"date":"2024-07-08","close":12.1095},{"date":"2024-07-09","close":12.1259},{"date":"2024-07-10","close":12.167},{"date":"2024-07-11","close":12.5036},{"date":"2024-07-12","close":12.635},{"date":"2024-07-15","close":12.6432},{"date":"2024-07-16","close":12.7253},{"date":"2024-07-17","close":12.6021},{"date":"2024-07-18","close":12.635},{"date":"2024-07-19","close":12.7663},{"date":"2024-07-22","close":12.6924},{"date":"2024-07-23","close":12.6596},{"date":"2024-07-24","close":12.7253},{"date":"2024-07-25","close":12.9141},{"date":"2024-07-26","close":13.0044},{"date":"2024-07-29","close":13.0701},{"date":"2024-07-30","close":13.0947},{"date":"2024-07-31","close":12.7417},{"date":"2024-08-01","close":13.0701},{"date":"2024-08-02","close":13.029},{"date":"2024-08-05","close":12.9141},{"date":"2024-08-06","close":13.0126},{"date":"2024-08-07","close":12.9633},{"date":"2024-08-08","close":12.6678},{"date":"2024-08-09","close":12.6432},{"date":"2024-08-12","close":12.7663},{"date":"2024-08-13","close":12.9716},{"date":"2024-08-14","close":12.9305},{"date":"2024-08-15","close":12.6842},{"date":"2024-08-16","close":12.8648},{"date":"2024-08-19","close":12.873},{"date":"2024-08-20","close":12.9551},{"date":"2024-08-21","close":13.185},{"date":"2024-08-22","close":13.1522},{"date":"2024-08-23","close":13.1768},{"date":"2024-08-26","close":13.0619},{"date":"2024-08-27","close":13.2507},{"date":"2024-08-28","close":13.3164},{"date":"2024-08-29","close":13.3},{"date":"2024-08-30","close":12.9716},{"date":"2024-09-03","close":13.2334},{"date":"2024-09-04","close":13.2923},{"date":"2024-09-05","close":13.1744},{"date":"2024-09-06","close":13.0397},{"date":"2024-09-09","close":13.3091},{"date":"2024-09-10","close":13.4101},{"date":"2024-09-11","close":13.2586},{"date":"2024-09-12","close":13.5533},{"date":"2024-09-13","close":13.7385},{"date":"2024-09-16","close":13.8563},{"date":"2024-09-17","close":14.2435},{"date":"2024-09-18","close":14.4035},{"date":"2024-09-19","close":14.9507},{"date":"2024-09-20","close":15.0685},{"date":"2024-09-23","close":15.0517},{"date":"2024-09-24","close":15.1443},{"date":"2024-09-25","close":15.2116},{"date":"2024-09-26","close":15.1275},{"date":"2024-09-27","close":15.0854},{"date":"2024-09-30","close":14.4372},{"date":"2024-10-01","close":14.7823},{"date":"2024-10-02","close":14.917},{"date":"2024-10-03","close":14.8749},{"date":"2024-10-04","close":14.6645},{"date":"2024-10-07","close":14.6897},{"date":"2024-10-08","close":14.8749},{"date":"2024-10-09","close":14.8244},{"date":"2024-10-10","close":14.6139},{"date":"2024-10-11","close":14.9338},{"date":"2024-10-14","close":14.917},{"date":"2024-10-15","close":14.9002},{"date":"2024-10-16","close":15.0685},{"date":"2024-10-17","close":14.8412},{"date":"2024-10-18","close":15.1527},{"date":"2024-10-21","close":15.1022},{"date":"2024-10-22","close":15.3716},{"date":"2024-10-23","close":15.1106},{"date":"2024-10-24","close":15.1611},{"date":"2024-10-25","close":15.2116},{"date":"2024-10-28","close":15.3211},{"date":"2024-10-29","close":15.2201},{"date":"2024-10-30","close":15.1948},{"date":"2024-10-31","close":14.9591},{"date":"2024-11-01","close":14.7234},{"date":"2024-11-04","close":14.6897},{"date":"2024-11-05","close":15.2285},{"date":"2024-11-06","close":14.8076},{"date":"2024-11-07","close":14.7655},{"date":"2024-11-08","close":15.0264},{"date":"2024-11-11","close":15.0264},{"date":"2024-11-12","close":14.6055},{"date":"2024-11-13","close":14.4456},{"date":"2024-11-14","close":14.1089},{"date":"2024-11-15","close":14.1004},{"date":"2024-11-18","close":14.0415},{"date":"2024-11-19","close":13.9152},{"date":"2024-11-20","close":14.0331},{"date":"2024-11-21","close":13.9321},{"date":"2024-11-22","close":14.715},{"date":"2024-11-25","close":14.5298},{"date":"2024-11-26","close":14.1089},{"date":"2024-11-27","close":14.3109},{"date":"2024-11-29","close":14.0668},{"date":"2024-12-02","close":14.1711},{"date":"2024-12-03","close":14.0245},{"date":"2024-12-04","close":13.9211},{"date":"2024-12-05","close":14.1021},{"date":"2024-12-06","close":14.0504},{"date":"2024-12-09","close":14.1452},{"date":"2024-12-10","close":14.2573},{"date":"2024-12-11","close":14.1021},{"date":"2024-12-12","close":13.6022},{"date":"2024-12-13","close":13.4211},{"date":"2024-12-16","close":13.3608},{"date":"2024-12-17","close":13.4729},{"date":"2024-12-18","close":13.3867},{"date":"2024-12-19","close":13.2746},{"date":"2024-12-20","close":13.4384},{"date":"2024-12-23","close":13.378},{"date":"2024-12-24","close":13.3608},{"date":"2024-12-26","close":13.378},{"date":"2024-12-27","close":13.3694},{"date":"2024-12-30","close":13.266},{"date":"2024-12-31","close":13.2746},{"date":"2025-01-02","close":13.6797},{"date":"2025-01-03","close":13.7918},{"date":"2025-01-06","close":13.6366},{"date":"2025-01-07","close":13.4987},{"date":"2025-01-08","close":13.6194},{"date":"2025-01-10","close":13.5073},{"date":"2025-01-13","close":13.4384},{"date":"2025-01-14","close":13.5677},{"date":"2025-01-15","close":13.8435},{"date":"2025-01-16","close":13.8004},{"date":"2025-01-17","close":13.6194},{"date":"2025-01-21","close":13.8004},{"date":"2025-01-22","close":13.7142},{"date":"2025-01-23","close":13.5935},{"date":"2025-01-24","close":13.7228},{"date":"2025-01-27","close":13.809},{"date":"2025-01-28","close":13.3522},{"date":"2025-01-29","close":13.378},{"date":"2025-01-30","close":13.6022},{"date":"2025-01-31","close":13.3349},{"date":"2025-02-03","close":13.3953},{"date":"2025-02-04","close":13.8866},{"date":"2025-02-05","close":13.99},{"date":"2025-02-06","close":13.8176},{"date":"2025-02-07","close":13.7228},{"date":"2025-02-10","close":13.8952},{"date":"2025-02-11","close":13.8952},{"date":"2025-02-12","close":13.8176},{"date":"2025-02-13","close":13.9469},{"date":"2025-02-14","close":13.8263},{"date":"2025-02-18","close":13.7918},{"date":"2025-02-19","close":13.7918},{"date":"2025-02-20","close":13.8349},{"date":"2025-02-21","close":13.8607},{"date":"2025-02-24","close":13.8694},{"date":"2025-02-25","close":14.1366},{"date":"2025-02-26","close":13.8435},{"date":"2025-02-27","close":13.8004},{"date":"2025-02-28","close":13.9211},{"date":"2025-03-03","close":13.9043},{"date":"2025-03-04","close":13.6305},{"date":"2025-03-05","close":13.763},{"date":"2025-03-06","close":13.7188},{"date":"2025-03-07","close":13.4714},{"date":"2025-03-10","close":13.4184},{"date":"2025-03-11","close":13.4979},{"date":"2025-03-12","close":13.604},{"date":"2025-03-13","close":13.7188},{"date":"2025-03-14","close":13.5068},{"date":"2025-03-17","close":13.6658},{"date":"2025-03-18","close":13.6923},{"date":"2025-03-19","close":13.657},{"date":"2025-03-20","close":13.4714},{"date":"2025-03-21","close":13.5775},{"date":"2025-03-24","close":13.5598},{"date":"2025-03-25","close":13.3478},{"date":"2025-03-26","close":13.0739},{"date":"2025-03-27","close":13.2064},{"date":"2025-03-28","close":13.0033},{"date":"2025-03-31","close":12.5881},{"date":"2025-04-01","close":12.7647},{"date":"2025-04-02","close":12.8796},{"date":"2025-04-03","close":12.8178},{"date":"2025-04-04","close":12.005},{"date":"2025-04-07","close":11.8814},{"date":"2025-04-08","close":12.1552},{"date":"2025-04-09","close":12.4556},{"date":"2025-04-10","close":12.1906},{"date":"2025-04-11","close":12.3584},{"date":"2025-04-14","close":12.4202},{"date":"2025-04-15","close":12.4644},{"date":"2025-04-16","close":12.5881},{"date":"2025-04-17","close":12.5527},{"date":"2025-04-21","close":12.5439},{"date":"2025-04-22","close":12.8089},{"date":"2025-04-23","close":12.9061},{"date":"2025-04-24","close":12.9414},{"date":"2025-04-25","close":12.9326},{"date":"2025-04-28","close":12.9503},{"date":"2025-04-29","close":13.0298},{"date":"2025-04-30","close":13.0298},{"date":"2025-05-01","close":13.0298},{"date":"2025-05-02","close":13.0828},{"date":"2025-05-05","close":13.1976},{"date":"2025-05-06","close":13.1976},{"date":"2025-05-07","close":13.1358},{"date":"2025-05-08","close":13.1623},{"date":"2025-05-09","close":13.1623},{"date":"2025-05-12","close":13.1711},{"date":"2025-05-13","close":13.2771},{"date":"2025-05-14","close":13.2948},{"date":"2025-05-15","close":13.4538},{"date":"2025-05-16","close":13.3831},{"date":"2025-05-19","close":13.4979},{"date":"2025-05-20","close":13.4538},{"date":"2025-05-21","close":13.3389},{"date":"2025-05-22","close":13.4273},{"date":"2025-05-23","close":13.5421},{"date":"2025-05-27","close":13.551},{"date":"2025-05-28","close":13.5686},{"date":"2025-05-29","close":13.6216},{"date":"2025-05-30","close":13.5156},{"date":"2025-06-02","close":14.0423},{"date":"2025-06-03","close":13.7069},{"date":"2025-06-04","close":13.6797},{"date":"2025-06-05","close":13.7522},{"date":"2025-06-06","close":13.6162},{"date":"2025-06-09","close":13.6072},{"date":"2025-06-10","close":13.9698},{"date":"2025-06-11","close":13.8701},{"date":"2025-06-12","close":13.7613},{"date":"2025-06-13","close":13.8157},{"date":"2025-06-16","close":13.8429},{"date":"2025-06-17","close":13.8066},{"date":"2025-06-18","close":13.716},{"date":"2025-06-20","close":13.7432},{"date":"2025-06-23","close":13.8247},{"date":"2025-06-24","close":13.9517},{"date":"2025-06-25","close":13.9698},{"date":"2025-06-26","close":14.133},{"date":"2025-06-27","close":13.9154},{"date":"2025-06-30","close":13.4984},{"date":"2025-07-01","close":13.7794},{"date":"2025-07-02","close":14.1964},{"date":"2025-07-03","close":14.133},{"date":"2025-07-07","close":14.2508},{"date":"2025-07-08","close":14.2146},{"date":"2025-07-09","close":14.2236},{"date":"2025-07-10","close":14.2146},{"date":"2025-07-11","close":14.2146},{"date":"2025-07-14","close":14.142},{"date":"2025-07-15","close":14.0604},{"date":"2025-07-16","close":14.0514},{"date":"2025-07-17","close":13.8338},{"date":"2025-07-18","close":13.8066},{"date":"2025-07-21","close":13.7432},{"date":"2025-07-22","close":13.7522},{"date":"2025-07-23","close":13.8157},{"date":"2025-07-24","close":13.8247},{"date":"2025-07-25","close":13.8066},{"date":"2025-07-28","close":13.8247},{"date":"2025-07-29","close":13.8246},{"date":"2025-07-30","close":13.9335},{"date":"2025-07-31","close":14.7504},{"date":"2025-08-01","close":14.2966},{"date":"2025-08-04","close":14.2784},{"date":"2025-08-05","close":14.3419},{"date":"2025-08-06","close":14.3783},{"date":"2025-08-07","close":14.3491},{"date":"2025-08-08","close":14.9229},{"date":"2025-08-11","close":14.9228},{"date":"2025-08-12","close":14.8866},{"date":"2025-08-13","close":14.7051},{"date":"2025-08-14","close":14.8685},{"date":"2025-08-15","close":14.6778},{"date":"2025-08-18","close":14.7504},{"date":"2025-08-19","close":14.7777},{"date":"2025-08-20","close":14.6778},{"date":"2025-08-21","close":14.7051},{"date":"2025-08-22","close":14.7141},{"date":"2025-08-25","close":14.6052},{"date":"2025-08-26","close":14.7051},{"date":"2025-08-27","close":14.7414},{"date":"2025-08-28","close":14.7414},{"date":"2025-08-29","close":14.2603},{"date":"2025-09-02","close":14.4787},{"date":"2025-09-03","close":14.4972},{"date":"2025-09-04","close":14.542},{"date":"2025-09-05","close":14.823},{"date":"2025-09-08","close":14.8974},{"date":"2025-09-09","close":14.8323},{"date":"2025-09-10","close":15.251},{"date":"2025-09-11","close":15.0742},{"date":"2025-09-12","close":15.067},{"date":"2025-09-15","close":15.3348},{"date":"2025-09-16","close":15.1114},{"date":"2025-09-17","close":15.1859},{"date":"2025-09-18","close":15.1207},{"date":"2025-09-19","close":15.3069},{"date":"2025-09-22","close":15.4743},{"date":"2025-09-23","close":15.4185},{"date":"2025-09-24","close":15.3348},{"date":"2025-09-25","close":15.3627},{"date":"2025-09-26","close":15.251},{"date":"2025-09-29","close":15.0928},{"date":"2025-09-30","close":14.6927},{"date":"2025-10-01","close":14.888},{"date":"2025-10-02","close":14.8881},{"date":"2025-10-03","close":14.916},{"date":"2025-10-06","close":14.9626},{"date":"2025-10-07","close":14.7485},{"date":"2025-10-08","close":14.6881},{"date":"2025-10-09","close":14.2554},{"date":"2025-10-10","close":14.2461},{"date":"2025-10-13","close":14.2368},{"date":"2025-10-14","close":14.3204},{"date":"2025-10-15","close":14.3159},{"date":"2025-10-16","close":14.4415},{"date":"2025-10-17","close":14.2919},{"date":"2025-10-20","close":14.367},{"date":"2025-10-21","close":14.4787},{"date":"2025-10-22","close":14.609},{"date":"2025-10-23","close":14.4229},{"date":"2025-10-24","close":14.5151},{"date":"2025-10-27","close":14.4229},{"date":"2025-10-28","close":14.609},{"date":"2025-10-29","close":14.8276},{"date":"2025-10-30","close":14.5206},{"date":"2025-10-31","close":14.1995},{"date":"2025-11-03","close":14.274},{"date":"2025-11-04","close":14.2089},{"date":"2025-11-05","close":14.1902},{"date":"2025-11-06","close":14.3484},{"date":"2025-11-07","close":14.4043},{"date":"2025-11-10","close":14.5531},{"date":"2025-11-11","close":14.5252},{"date":"2025-11-12","close":14.5624},{"date":"2025-11-13","close":14.6183},{"date":"2025-11-14","close":14.4136},{"date":"2025-11-17","close":14.5531},{"date":"2025-11-18","close":14.6555},{"date":"2025-11-19","close":14.4415},{"date":"2025-11-20","close":14.4229},{"date":"2025-11-21","close":14.4229},{"date":"2025-11-24","close":14.4422},{"date":"2025-11-25","close":14.4043},{"date":"2025-11-26","close":14.4694},{"date":"2025-11-28","close":14.1902},{"date":"2025-12-01","close":14.7863},{"date":"2025-12-02","close":14.8531},{"date":"2025-12-03","close":14.7959},{"date":"2025-12-04","close":14.834},{"date":"2025-12-05","close":14.7958},{"date":"2025-12-08","close":14.5002},{"date":"2025-12-09","close":14.4959},{"date":"2025-12-10","close":14.8054},{"date":"2025-12-11","close":14.7863},{"date":"2025-12-12","close":14.7053},{"date":"2025-12-15","close":14.7959},{"date":"2025-12-16","close":14.939},{"date":"2025-12-17","close":14.9294},{"date":"2025-12-18","close":14.9331},{"date":"2025-12-19","close":14.8531},{"date":"2025-12-22","close":14.9199},{"date":"2025-12-23","close":14.9294},{"date":"2025-12-24","close":14.939},{"date":"2025-12-26","close":14.9581},{"date":"2025-12-29","close":14.7863},{"date":"2025-12-30","close":14.8435},{"date":"2025-12-31","close":14.7863},{"date":"2026-01-02","close":15.0344},{"date":"2026-01-05","close":14.8913},{"date":"2026-01-06","close":14.9008},{"date":"2026-01-07","close":14.9676},{"date":"2026-01-08","close":14.8999},{"date":"2026-01-09","close":14.7863},{"date":"2026-01-12","close":14.7959},{"date":"2026-01-13","close":14.815},{"date":"2026-01-14","close":14.834},{"date":"2026-01-15","close":14.8531},{"date":"2026-01-16","close":15.0058},{"date":"2026-01-20","close":14.9771},{"date":"2026-01-21","close":14.9294},{"date":"2026-01-22","close":14.9771},{"date":"2026-01-23","close":14.9199},{"date":"2026-01-26","close":15.0725},{"date":"2026-01-27","close":15.0915},{"date":"2026-01-28","close":15.0821},{"date":"2026-01-29","close":15.0821},{"date":"2026-01-30","close":15.0821},{"date":"2026-02-02","close":15.1202},{"date":"2026-02-03","close":15.1155},{"date":"2026-02-04","close":15.1298},{"date":"2026-02-05","close":15.0344},{"date":"2026-02-06","close":14.9962},{"date":"2026-02-09","close":15.1775},{"date":"2026-02-10","close":15.2395},{"date":"2026-02-11","close":15.4541},{"date":"2026-02-12","close":15.1679},{"date":"2026-02-13","close":15.4637},{"date":"2026-02-17","close":15.5734},{"date":"2026-02-18","close":15.5495},{"date":"2026-02-19","close":15.5304},{"date":"2026-02-20","close":15.5734},{"date":"2026-02-23","close":15.5209},{"date":"2026-02-24","close":15.7975},{"date":"2026-02-25","close":15.7785},{"date":"2026-02-26","close":15.5495},{"date":"2026-02-27","close":15.407},{"date":"2026-03-02","close":15.8176},{"date":"2026-03-03","close":15.7394},{"date":"2026-03-04","close":15.7198},{"date":"2026-03-05","close":15.7394},{"date":"2026-03-06","close":15.6319},{"date":"2026-03-09","close":15.1431},{"date":"2026-03-10","close":15.407},{"date":"2026-03-11","close":15.3484},{"date":"2026-03-12","close":15.4461},{"date":"2026-03-13","close":15.2995},{"date":"2026-03-16","close":15.104},{"date":"2026-03-17","close":15.2604},{"date":"2026-03-18","close":15.2115},{"date":"2026-03-19","close":15.3386},{"date":"2026-03-20","close":15.1968},{"date":"2026-03-23","close":15.1528},{"date":"2026-03-24","close":15.1431},{"date":"2026-03-25","close":15.1235},{"date":"2026-03-26","close":15.7687},{"date":"2026-03-27","close":15.7785},{"date":"2026-03-30","close":15.7883},{"date":"2026-03-31","close":17.0103},{"date":"2026-04-01","close":17.0396},{"date":"2026-04-02","close":16.5215},{"date":"2026-04-06","close":16.3553},{"date":"2026-04-07","close":16.1891},{"date":"2026-04-08","close":15.8567},{"date":"2026-04-09","close":16.0131},{"date":"2026-04-10","close":15.974},{"date":"2026-04-13","close":16.2282},{"date":"2026-04-14","close":16.2966},{"date":"2026-04-15","close":16.1891},{"date":"2026-04-16","close":16.0522},{"date":"2026-04-17","close":16.1011},{"date":"2026-04-20","close":16.1304},{"date":"2026-04-21","close":16.1695},{"date":"2026-04-22","close":16.2282},{"date":"2026-04-23","close":16.3748},{"date":"2026-04-24","close":16.3748},{"date":"2026-04-27","close":16.3357},{"date":"2026-04-28","close":16.3553},{"date":"2026-04-29","close":16.2478},{"date":"2026-04-30","close":16.3651},{"date":"2026-05-01","close":16.3748},{"date":"2026-05-04","close":16.4725},{"date":"2026-05-05","close":16.4628},{"date":"2026-05-06","close":16.5117},{"date":"2026-05-07","close":16.5704},{"date":"2026-05-08","close":16.5508},{"date":"2026-05-11","close":16.5997},{"date":"2026-05-12","close":16.6192},{"date":"2026-05-13","close":16.6095},{"date":"2026-05-14","close":16.6192},{"date":"2026-05-15","close":16.5899},{"date":"2026-05-18","close":16.4726},{"date":"2026-05-19","close":16.6108},{"date":"2026-05-20","close":16.7268},{"date":"2026-05-21","close":16.8343},{"date":"2026-05-22","close":16.893},{"date":"2026-05-26","close":16.9614},{"date":"2026-05-27","close":17.0005},{"date":"2026-05-28","close":17.0005},{"date":"2026-05-29","close":17.0592},{"date":"2026-06-01","close":17.05},{"date":"2026-06-02","close":16.9},{"date":"2026-06-03","close":16.72},{"date":"2026-06-04","close":16.72},{"date":"2026-06-05","close":16.59},{"date":"2026-06-08","close":17.05},{"date":"2026-06-09","close":16.86},{"date":"2026-06-10","close":16.76},{"date":"2026-06-11","close":16.66},{"date":"2026-06-12","close":16.66},{"date":"2026-06-15","close":16.63},{"date":"2026-06-16","close":16.63},{"date":"2026-06-17","close":16.7027},{"date":"2026-06-18","close":16.7127},{"date":"2026-06-22","close":16.38},{"date":"2026-06-23","close":16.28},{"date":"2026-06-24","close":16.045},{"date":"2026-06-25","close":15.9},{"date":"2026-06-26","close":15.8},{"date":"2026-06-29","close":15.95},{"date":"2026-06-30","close":15.5},{"date":"2026-07-01","close":15.7},{"date":"2026-07-02","close":15.8},{"date":"2026-07-06","close":15.93},{"date":"2026-07-07","close":15.97},{"date":"2026-07-08","close":15.82},{"date":"2026-07-09","close":16.16},{"date":"2026-07-10","close":15.94},{"date":"2026-07-13","close":15.75},{"date":"2026-07-14","close":15.77},{"date":"2026-07-15","close":16.13},{"date":"2026-07-16","close":16.015},{"date":"2026-07-17","close":15.965},{"date":"2026-07-20","close":15.88},{"date":"2026-07-21","close":15.925},{"date":"2026-07-22","close":15.91},{"date":"2026-07-23","close":15.97},{"date":"2026-07-24","close":15.91},{"date":"2026-07-27","close":16.07},{"date":"2026-07-28","close":15.8892},{"date":"2026-07-29","close":15.8},{"date":"2026-07-30","close":15.95},{"date":"2026-07-31","close":16.0},{"date":"2026-08-03","close":15.805},{"date":"2026-08-04","close":15.94},{"date":"2026-08-05","close":15.87},{"date":"2026-08-06","close":16.39},{"date":"2026-08-07","close":16.1199},{"date":"2026-08-10","close":16.1},{"date":"2026-08-11","close":16.27},{"date":"2026-08-12","close":16.25},{"date":"2026-08-13","close":16.33},{"date":"2026-08-14","close":16.3},{"date":"2026-08-17","close":16.109},{"date":"2026-08-18","close":16.36},{"date":"2026-08-19","close":16.51},{"date":"2026-08-20","close":16.505},{"date":"2026-08-21","close":16.5},{"date":"2026-08-24","close":16.51},{"date":"2026-08-25","close":16.49},{"date":"2026-08-26","close":16.59},{"date":"2026-08-27","close":16.87},{"date":"2026-08-28","close":16.72},{"date":"2026-08-31","close":17.0},{"date":"2026-09-01","close":16.85},{"date":"2026-09-02","close":17.09},{"date":"2026-09-03","close":16.8801},{"date":"2026-09-04","close":16.99},{"date":"2026-09-08","close":17.075},{"date":"2026-09-09","close":16.93},{"date":"2026-09-10","close":16.9},{"date":"2026-09-11","close":17.0235},{"date":"2026-09-14","close":16.2901},{"date":"2026-09-15","close":16.73},{"date":"2026-09-16","close":16.69},{"date":"2026-09-17","close":16.745},{"date":"2026-09-18","close":16.43},{"date":"2026-09-21","close":16.68},{"date":"2026-09-22","close":16.43},{"date":"2026-09-23","close":16.3},{"date":"2026-09-24","close":16.1},{"date":"2026-09-25","close":16.09},{"date":"2026-09-28","close":15.98},{"date":"2026-09-29","close":16.37},{"date":"2026-09-30","close":15.67},{"date":"2026-10-01","close":16.12},{"date":"2026-10-02","close":15.88},{"date":"2026-10-05","close":16.08},{"date":"2026-10-06","close":16.0},{"date":"2026-10-07","close":16.05},{"date":"2026-10-08","close":16.11},{"date":"2026-10-09","close":16.17},{"date":"2026-10-12","close":16.03},{"date":"2026-10-13","close":16.2},{"date":"2026-10-14","close":16.05},{"date":"2026-10-15","close":16.06},{"date":"2026-10-16","close":15.8},{"date":"2026-10-19","close":15.4999},{"date":"2026-10-20","close":15.82},{"date":"2026-10-21","close":15.69},{"date":"2026-10-22","close":15.56},{"date":"2026-10-23","close":15.54}],"chart_data":[{"date":"2024-10-24","open":15.36,"high":15.44,"low":15.15,"close":15.16,"volume":10299,"rsi_14":61.38,"sma_20":17.72,"sma_60":16.72,"sma_120":15.75},{"date":"2024-10-25","open":15.48,"high":15.54,"low":15.17,"close":15.21,"volume":7296,"rsi_14":61.89,"sma_20":17.73,"sma_60":16.75,"sma_120":15.78},{"date":"2024-10-28","open":15.3,"high":15.48,"low":15.19,"close":15.32,"volume":6752,"rsi_14":60.53,"sma_20":17.78,"sma_60":16.79,"sma_120":15.81},{"date":"2024-10-29","open":15.35,"high":15.35,"low":14.65,"close":15.22,"volume":8089,"rsi_14":59.12,"sma_20":17.81,"sma_60":16.83,"sma_120":15.84},{"date":"2024-10-30","open":15.28,"high":15.32,"low":15.09,"close":15.19,"volume":5941,"rsi_14":64.63,"sma_20":17.82,"sma_60":16.87,"sma_120":15.87},{"date":"2024-10-31","open":15.17,"high":15.32,"low":14.81,"close":14.96,"volume":21930,"rsi_14":50.66,"sma_20":17.83,"sma_60":16.9,"sma_120":15.9},{"date":"2024-11-01","open":15.04,"high":15.04,"low":14.65,"close":14.72,"volume":6324,"rsi_14":45.43,"sma_20":17.83,"sma_60":16.94,"sma_120":15.93},{"date":"2024-11-04","open":14.65,"high":14.85,"low":14.65,"close":14.69,"volume":8005,"rsi_14":45.07,"sma_20":17.83,"sma_60":16.97,"sma_120":15.95},{"date":"2024-11-05","open":14.8,"high":15.23,"low":14.65,"close":15.23,"volume":13441,"rsi_14":53.19,"sma_20":17.85,"sma_60":17.01,"sma_120":15.99},{"date":"2024-11-06","open":15.33,"high":15.33,"low":14.66,"close":14.81,"volume":6764,"rsi_14":49.36,"sma_20":17.85,"sma_60":17.04,"sma_120":16.01},{"date":"2024-11-07","open":14.93,"high":14.93,"low":14.71,"close":14.77,"volume":6739,"rsi_14":42.01,"sma_20":17.86,"sma_60":17.07,"sma_120":16.04},{"date":"2024-11-08","open":14.95,"high":15.1,"low":14.81,"close":15.03,"volume":14736,"rsi_14":48.56,"sma_20":17.86,"sma_60":17.11,"sma_120":16.07},{"date":"2024-11-11","open":15.03,"high":15.03,"low":14.66,"close":15.03,"volume":22938,"rsi_14":42.7,"sma_20":17.87,"sma_60":17.15,"sma_120":16.1},{"date":"2024-11-12","open":14.53,"high":15.01,"low":14.52,"close":14.61,"volume":38252,"rsi_14":40.0,"sma_20":17.85,"sma_60":17.18,"sma_120":16.12},{"date":"2024-11-13","open":14.68,"high":14.7,"low":14.45,"close":14.45,"volume":14495,"rsi_14":36.42,"sma_20":17.82,"sma_60":17.2,"sma_120":16.15},{"date":"2024-11-14","open":14.48,"high":14.48,"low":14.06,"close":14.11,"volume":17645,"rsi_14":31.12,"sma_20":17.77,"sma_60":17.21,"sma_120":16.17},{"date":"2024-11-15","open":14.11,"high":14.15,"low":14.04,"close":14.1,"volume":13263,"rsi_14":28.36,"sma_20":17.71,"sma_60":17.22,"sma_120":16.19},{"date":"2024-11-18","open":14.08,"high":14.18,"low":13.97,"close":14.04,"volume":13469,"rsi_14":28.79,"sma_20":17.65,"sma_60":17.23,"sma_120":16.21},{"date":"2024-11-19","open":14.23,"high":14.23,"low":13.86,"close":13.92,"volume":18731,"rsi_14":27.78,"sma_20":17.56,"sma_60":17.24,"sma_120":16.22},{"date":"2024-11-20","open":14.06,"high":14.06,"low":13.86,"close":14.03,"volume":13448,"rsi_14":33.23,"sma_20":17.5,"sma_60":17.25,"sma_120":16.24},{"date":"2024-11-21","open":14.06,"high":14.11,"low":13.91,"close":13.93,"volume":25703,"rsi_14":34.94,"sma_20":17.42,"sma_60":17.26,"sma_120":16.25},{"date":"2024-11-22","open":14.16,"high":14.72,"low":13.91,"close":14.71,"volume":30597,"rsi_14":50.37,"sma_20":17.39,"sma_60":17.28,"sma_120":16.28},{"date":"2024-11-25","open":14.74,"high":14.74,"low":14.49,"close":14.53,"volume":11063,"rsi_14":38.39,"sma_20":17.35,"sma_60":17.3,"sma_120":16.3},{"date":"2024-11-26","open":14.56,"high":14.56,"low":14.11,"close":14.11,"volume":8803,"rsi_14":38.49,"sma_20":17.28,"sma_60":17.32,"sma_120":16.31},{"date":"2024-11-27","open":14.51,"high":14.51,"low":14.15,"close":14.31,"volume":10631,"rsi_14":42.86,"sma_20":17.23,"sma_60":17.34,"sma_120":16.33},{"date":"2024-11-29","open":14.32,"high":14.47,"low":14.06,"close":14.07,"volume":260993,"rsi_14":34.84,"sma_20":17.18,"sma_60":17.36,"sma_120":16.35},{"date":"2024-12-02","open":14.25,"high":14.46,"low":13.92,"close":14.17,"volume":18965,"rsi_14":32.53,"sma_20":17.12,"sma_60":17.37,"sma_120":16.37},{"date":"2024-12-03","open":14.21,"high":14.21,"low":13.94,"close":14.02,"volume":35346,"rsi_14":35.4,"sma_20":17.06,"sma_60":17.38,"sma_120":16.38},{"date":"2024-12-04","open":13.97,"high":14.11,"low":13.88,"close":13.92,"volume":35777,"rsi_14":36.09,"sma_20":16.97,"sma_60":17.39,"sma_120":16.39},{"date":"2024-12-05","open":13.92,"high":14.1,"low":13.9,"close":14.1,"volume":7082,"rsi_14":44.19,"sma_20":16.91,"sma_60":17.4,"sma_120":16.41},{"date":"2024-12-06","open":14.09,"high":14.17,"low":13.95,"close":14.05,"volume":17387,"rsi_14":43.55,"sma_20":16.84,"sma_60":17.4,"sma_120":16.43},{"date":"2024-12-09","open":14.14,"high":14.15,"low":14.05,"close":14.15,"volume":13458,"rsi_14":46.18,"sma_20":16.77,"sma_60":17.4,"sma_120":16.44},{"date":"2024-12-10","open":14.18,"high":14.26,"low":14.09,"close":14.26,"volume":9530,"rsi_14":50.14,"sma_20":16.71,"sma_60":17.4,"sma_120":16.46},{"date":"2024-12-11","open":14.15,"high":14.35,"low":13.98,"close":14.1,"volume":27461,"rsi_14":45.63,"sma_20":16.66,"sma_60":17.39,"sma_120":16.47},{"date":"2024-12-12","open":13.96,"high":14.01,"low":13.53,"close":13.6,"volume":30487,"rsi_14":40.4,"sma_20":16.59,"sma_60":17.37,"sma_120":16.48},{"date":"2024-12-13","open":13.62,"high":13.66,"low":13.37,"close":13.42,"volume":13680,"rsi_14":20.97,"sma_20":16.53,"sma_60":17.33,"sma_120":16.49},{"date":"2024-12-16","open":13.4,"high":13.62,"low":13.32,"close":13.36,"volume":33206,"rsi_14":22.01,"sma_20":16.47,"sma_60":17.29,"sma_120":16.5},{"date":"2024-12-17","open":13.32,"high":13.52,"low":13.27,"close":13.47,"volume":16916,"rsi_14":29.6,"sma_20":16.41,"sma_60":17.26,"sma_120":16.51},{"date":"2024-12-18","open":13.49,"high":13.49,"low":13.36,"close":13.39,"volume":22877,"rsi_14":22.09,"sma_20":16.36,"sma_60":17.22,"sma_120":16.52},{"date":"2024-12-19","open":13.4,"high":13.4,"low":13.1,"close":13.27,"volume":20431,"rsi_14":23.48,"sma_20":16.3,"sma_60":17.17,"sma_120":16.52},{"date":"2024-12-20","open":13.27,"high":13.52,"low":13.11,"close":13.44,"volume":24266,"rsi_14":32.17,"sma_20":16.25,"sma_60":17.13,"sma_120":16.53},{"date":"2024-12-23","open":13.43,"high":13.54,"low":13.36,"close":13.38,"volume":18500,"rsi_14":33.62,"sma_20":16.15,"sma_60":17.09,"sma_120":16.54},{"date":"2024-12-24","open":13.37,"high":13.4,"low":13.36,"close":13.36,"volume":10944,"rsi_14":35.16,"sma_20":16.07,"sma_60":17.06,"sma_120":16.54},{"date":"2024-12-26","open":13.36,"high":13.49,"low":13.36,"close":13.38,"volume":11389,"rsi_14":28.95,"sma_20":16.0,"sma_60":17.03,"sma_120":16.55},{"date":"2024-12-27","open":13.36,"high":13.58,"low":13.36,"close":13.37,"volume":59417,"rsi_14":29.71,"sma_20":15.93,"sma_60":16.99,"sma_120":16.55},{"date":"2024-12-30","open":13.36,"high":13.36,"low":13.15,"close":13.27,"volume":34102,"rsi_14":23.94,"sma_20":15.86,"sma_60":16.96,"sma_120":16.56},{"date":"2024-12-31","open":13.22,"high":13.46,"low":13.2,"close":13.27,"volume":375601,"rsi_14":18.97,"sma_20":15.81,"sma_60":16.92,"sma_120":16.56},{"date":"2025-01-02","open":13.34,"high":13.69,"low":13.34,"close":13.68,"volume":16705,"rsi_14":38.48,"sma_20":15.79,"sma_60":16.9,"sma_120":16.57},{"date":"2025-01-03","open":13.71,"high":13.88,"low":13.65,"close":13.79,"volume":13453,"rsi_14":56.56,"sma_20":15.78,"sma_60":16.87,"sma_120":16.57},{"date":"2025-01-06","open":14.07,"high":14.41,"low":13.55,"close":13.64,"volume":25329,"rsi_14":57.59,"sma_20":15.76,"sma_60":16.84,"sma_120":16.57},{"date":"2025-01-07","open":13.57,"high":13.77,"low":13.42,"close":13.5,"volume":10575,"rsi_14":54.61,"sma_20":15.73,"sma_60":16.81,"sma_120":16.58},{"date":"2025-01-08","open":13.52,"high":13.62,"low":13.36,"close":13.62,"volume":22385,"rsi_14":54.86,"sma_20":15.69,"sma_60":16.78,"sma_120":16.58},{"date":"2025-01-10","open":13.5,"high":14.0,"low":13.3,"close":13.51,"volume":17083,"rsi_14":53.65,"sma_20":15.65,"sma_60":16.74,"sma_120":16.58},{"date":"2025-01-13","open":13.36,"high":13.56,"low":13.36,"close":13.44,"volume":16612,"rsi_14":55.5,"sma_20":15.61,"sma_60":16.71,"sma_120":16.58},{"date":"2025-01-14","open":13.4,"high":13.67,"low":13.4,"close":13.57,"volume":14246,"rsi_14":54.45,"sma_20":15.61,"sma_60":16.67,"sma_120":16.58},{"date":"2025-01-15","open":13.7,"high":13.91,"low":13.64,"close":13.84,"volume":14881,"rsi_14":63.94,"sma_20":15.63,"sma_60":16.65,"sma_120":16.59},{"date":"2025-01-16","open":13.74,"high":13.93,"low":13.72,"close":13.8,"volume":14621,"rsi_14":62.97,"sma_20":15.66,"sma_60":16.61,"sma_120":16.59},{"date":"2025-01-17","open":13.59,"high":13.92,"low":13.59,"close":13.62,"volume":4008,"rsi_14":56.52,"sma_20":15.67,"sma_60":16.58,"sma_120":16.59},{"date":"2025-01-21","open":13.64,"high":13.87,"low":13.62,"close":13.8,"volume":24068,"rsi_14":60.59,"sma_20":15.69,"sma_60":16.54,"sma_120":16.59},{"date":"2025-01-22","open":13.66,"high":14.0,"low":13.66,"close":13.71,"volume":14632,"rsi_14":61.11,"sma_20":15.72,"sma_60":16.51,"sma_120":16.59},{"date":"2025-01-23","open":13.71,"high":13.83,"low":13.53,"close":13.59,"volume":14862,"rsi_14":57.49,"sma_20":15.73,"sma_60":16.47,"sma_120":16.59},{"date":"2025-01-24","open":13.64,"high":13.77,"low":13.57,"close":13.72,"volume":19303,"rsi_14":51.16,"sma_20":15.75,"sma_60":16.43,"sma_120":16.59},{"date":"2025-01-27","open":13.77,"high":13.96,"low":13.75,"close":13.81,"volume":20349,"rsi_14":50.47,"sma_20":15.77,"sma_60":16.4,"sma_120":16.59},{"date":"2025-01-28","open":13.8,"high":13.8,"low":13.33,"close":13.35,"volume":38978,"rsi_14":43.32,"sma_20":15.77,"sma_60":16.35,"sma_120":16.59},{"date":"2025-01-29","open":13.35,"high":13.65,"low":13.27,"close":13.38,"volume":25831,"rsi_14":47.01,"sma_20":15.77,"sma_60":16.31,"sma_120":16.59},{"date":"2025-01-30","open":13.39,"high":13.96,"low":13.36,"close":13.6,"volume":9240,"rsi_14":49.6,"sma_20":15.79,"sma_60":16.28,"sma_120":16.59},{"date":"2025-01-31","open":13.46,"high":13.72,"low":13.32,"close":13.33,"volume":49396,"rsi_14":46.3,"sma_20":15.8,"sma_60":16.24,"sma_120":16.59},{"date":"2025-02-03","open":13.3,"high":13.58,"low":13.26,"close":13.4,"volume":11871,"rsi_14":49.05,"sma_20":15.78,"sma_60":16.21,"sma_120":16.59},{"date":"2025-02-04","open":13.49,"high":13.89,"low":13.49,"close":13.89,"volume":44597,"rsi_14":55.99,"sma_20":15.78,"sma_60":16.18,"sma_120":16.6},{"date":"2025-02-05","open":13.87,"high":14.06,"low":13.8,"close":13.99,"volume":17336,"rsi_14":52.97,"sma_20":15.8,"sma_60":16.16,"sma_120":16.6},{"date":"2025-02-06","open":13.96,"high":14.25,"low":13.79,"close":13.82,"volume":12345,"rsi_14":50.33,"sma_20":15.82,"sma_60":16.13,"sma_120":16.6},{"date":"2025-02-07","open":13.79,"high":14.19,"low":13.69,"close":13.72,"volume":14180,"rsi_14":52.07,"sma_20":15.83,"sma_60":16.1,"sma_120":16.61},{"date":"2025-02-10","open":13.79,"high":13.93,"low":13.79,"close":13.9,"volume":8877,"rsi_14":51.9,"sma_20":15.85,"sma_60":16.07,"sma_120":16.61},{"date":"2025-02-11","open":13.9,"high":14.03,"low":13.9,"close":13.9,"volume":4643,"rsi_14":53.77,"sma_20":15.88,"sma_60":16.05,"sma_120":16.61},{"date":"2025-02-12","open":13.88,"high":13.96,"low":13.8,"close":13.82,"volume":5761,"rsi_14":54.75,"sma_20":15.89,"sma_60":16.03,"sma_120":16.61},{"date":"2025-02-13","open":13.81,"high":14.0,"low":13.81,"close":13.95,"volume":6757,"rsi_14":54.74,"sma_20":15.9,"sma_60":16.02,"sma_120":16.62},{"date":"2025-02-14","open":13.96,"high":14.03,"low":13.79,"close":13.83,"volume":19888,"rsi_14":50.36,"sma_20":15.9,"sma_60":16.01,"sma_120":16.62},{"date":"2025-02-18","open":13.81,"high":14.05,"low":13.79,"close":13.79,"volume":14843,"rsi_14":61.15,"sma_20":15.91,"sma_60":16.0,"sma_120":16.62},{"date":"2025-02-19","open":13.79,"high":13.92,"low":13.57,"close":13.79,"volume":25612,"rsi_14":60.63,"sma_20":15.91,"sma_60":15.99,"sma_120":16.62},{"date":"2025-02-20","open":13.83,"high":14.13,"low":13.82,"close":13.83,"volume":7871,"rsi_14":56.59,"sma_20":15.92,"sma_60":15.98,"sma_120":16.62},{"date":"2025-02-21","open":13.84,"high":13.96,"low":13.64,"close":13.86,"volume":11254,"rsi_14":67.23,"sma_20":15.93,"sma_60":15.97,"sma_120":16.61},{"date":"2025-02-24","open":13.83,"high":14.01,"low":13.65,"close":13.87,"volume":8846,"rsi_14":66.1,"sma_20":15.94,"sma_60":15.95,"sma_120":16.61},{"date":"2025-02-25","open":13.9,"high":14.14,"low":13.8,"close":14.14,"volume":10600,"rsi_14":60.15,"sma_20":15.96,"sma_60":15.93,"sma_120":16.62},{"date":"2025-02-26","open":14.01,"high":14.1,"low":13.84,"close":13.84,"volume":5387,"rsi_14":44.93,"sma_20":15.99,"sma_60":15.92,"sma_120":16.62},{"date":"2025-02-27","open":13.94,"high":13.94,"low":13.79,"close":13.8,"volume":28291,"rsi_14":49.34,"sma_20":16.01,"sma_60":15.9,"sma_120":16.62},{"date":"2025-02-28","open":13.8,"high":14.14,"low":13.8,"close":13.92,"volume":39504,"rsi_14":57.42,"sma_20":16.03,"sma_60":15.9,"sma_120":16.63},{"date":"2025-03-03","open":14.05,"high":14.12,"low":13.82,"close":13.9,"volume":14102,"rsi_14":39.2,"sma_20":16.04,"sma_60":15.88,"sma_120":16.63},{"date":"2025-03-04","open":13.84,"high":13.84,"low":13.53,"close":13.63,"volume":37797,"rsi_14":33.33,"sma_20":16.04,"sma_60":15.87,"sma_120":16.63},{"date":"2025-03-05","open":13.71,"high":13.79,"low":13.7,"close":13.76,"volume":7064,"rsi_14":39.43,"sma_20":16.01,"sma_60":15.86,"sma_120":16.62},{"date":"2025-03-06","open":13.65,"high":13.96,"low":13.63,"close":13.72,"volume":19004,"rsi_14":34.0,"sma_20":15.98,"sma_60":15.85,"sma_120":16.62},{"date":"2025-03-07","open":13.82,"high":13.82,"low":13.46,"close":13.47,"volume":12143,"rsi_14":31.8,"sma_20":15.94,"sma_60":15.83,"sma_120":16.61},{"date":"2025-03-10","open":13.43,"high":13.67,"low":13.39,"close":13.42,"volume":13336,"rsi_14":31.51,"sma_20":15.9,"sma_60":15.81,"sma_120":16.6},{"date":"2025-03-11","open":13.34,"high":13.52,"low":13.34,"close":13.5,"volume":25336,"rsi_14":34.21,"sma_20":15.86,"sma_60":15.79,"sma_120":16.59},{"date":"2025-03-12","open":13.52,"high":13.6,"low":13.43,"close":13.6,"volume":17391,"rsi_14":36.03,"sma_20":15.82,"sma_60":15.77,"sma_120":16.58},{"date":"2025-03-13","open":13.67,"high":13.83,"low":13.43,"close":13.72,"volume":17054,"rsi_14":38.8,"sma_20":15.8,"sma_60":15.77,"sma_120":16.57},{"date":"2025-03-14","open":13.48,"high":13.71,"low":13.47,"close":13.51,"volume":16083,"rsi_14":35.08,"sma_20":15.75,"sma_60":15.76,"sma_120":16.55},{"date":"2025-03-17","open":13.54,"high":13.73,"low":13.54,"close":13.67,"volume":5259,"rsi_14":31.68,"sma_20":15.73,"sma_60":15.76,"sma_120":16.53},{"date":"2025-03-18","open":13.54,"high":13.69,"low":13.52,"close":13.69,"volume":3109,"rsi_14":37.47,"sma_20":15.7,"sma_60":15.76,"sma_120":16.51},{"date":"2025-03-19","open":13.53,"high":13.68,"low":13.51,"close":13.66,"volume":8143,"rsi_14":37.66,"sma_20":15.67,"sma_60":15.76,"sma_120":16.49},{"date":"2025-03-20","open":13.6,"high":13.6,"low":13.47,"close":13.47,"volume":16023,"rsi_14":30.38,"sma_20":15.63,"sma_60":15.76,"sma_120":16.46},{"date":"2025-03-21","open":13.45,"high":13.59,"low":13.45,"close":13.58,"volume":22115,"rsi_14":40.81,"sma_20":15.6,"sma_60":15.75,"sma_120":16.44},{"date":"2025-03-24","open":13.5,"high":13.73,"low":13.5,"close":13.56,"volume":25493,"rsi_14":47.68,"sma_20":15.56,"sma_60":15.75,"sma_120":16.42},{"date":"2025-03-25","open":13.62,"high":13.62,"low":13.29,"close":13.35,"volume":44011,"rsi_14":37.04,"sma_20":15.5,"sma_60":15.74,"sma_120":16.4},{"date":"2025-03-26","open":13.29,"high":13.5,"low":13.07,"close":13.07,"volume":71719,"rsi_14":32.4,"sma_20":15.43,"sma_60":15.73,"sma_120":16.38},{"date":"2025-03-27","open":13.07,"high":13.32,"low":13.07,"close":13.21,"volume":24977,"rsi_14":42.28,"sma_20":15.38,"sma_60":15.72,"sma_120":16.36},{"date":"2025-03-28","open":13.21,"high":13.41,"low":12.95,"close":13.0,"volume":80674,"rsi_14":38.88,"sma_20":15.31,"sma_60":15.71,"sma_120":16.33},{"date":"2025-03-31","open":13.0,"high":13.01,"low":12.59,"close":12.59,"volume":873366,"rsi_14":29.35,"sma_20":15.23,"sma_60":15.69,"sma_120":16.31},{"date":"2025-04-01","open":12.61,"high":12.81,"low":12.61,"close":12.76,"volume":63589,"rsi_14":31.68,"sma_20":15.19,"sma_60":15.67,"sma_120":16.28},{"date":"2025-04-02","open":12.6,"high":12.88,"low":12.6,"close":12.88,"volume":24052,"rsi_14":31.58,"sma_20":15.14,"sma_60":15.64,"sma_120":16.26},{"date":"2025-04-03","open":12.79,"high":13.0,"low":12.65,"close":12.82,"volume":26754,"rsi_14":33.72,"sma_20":15.08,"sma_60":15.62,"sma_120":16.23},{"date":"2025-04-04","open":12.68,"high":12.68,"low":11.71,"close":12.01,"volume":49488,"rsi_14":20.2,"sma_20":15.0,"sma_60":15.59,"sma_120":16.2},{"date":"2025-04-07","open":11.93,"high":11.99,"low":11.7,"close":11.88,"volume":70302,"rsi_14":18.55,"sma_20":14.91,"sma_60":15.55,"sma_120":16.16},{"date":"2025-04-08","open":12.15,"high":12.46,"low":12.05,"close":12.16,"volume":29650,"rsi_14":25.91,"sma_20":14.84,"sma_60":15.52,"sma_120":16.13},{"date":"2025-04-09","open":12.37,"high":12.68,"low":11.88,"close":12.46,"volume":51790,"rsi_14":34.31,"sma_20":14.77,"sma_60":15.49,"sma_120":16.1},{"date":"2025-04-10","open":12.48,"high":12.72,"low":12.1,"close":12.19,"volume":29662,"rsi_14":29.52,"sma_20":14.69,"sma_60":15.46,"sma_120":16.07},{"date":"2025-04-11","open":12.26,"high":12.5,"low":12.1,"close":12.36,"volume":21685,"rsi_14":33.01,"sma_20":14.62,"sma_60":15.43,"sma_120":16.04},{"date":"2025-04-14","open":12.41,"high":12.57,"low":12.33,"close":12.42,"volume":16648,"rsi_14":36.22,"sma_20":14.55,"sma_60":15.39,"sma_120":16.0},{"date":"2025-04-15","open":12.28,"high":12.6,"low":12.28,"close":12.46,"volume":28142,"rsi_14":40.34,"sma_20":14.48,"sma_60":15.36,"sma_120":15.97},{"date":"2025-04-16","open":12.65,"high":12.65,"low":12.5,"close":12.59,"volume":18528,"rsi_14":40.18,"sma_20":14.42,"sma_60":15.34,"sma_120":15.94},{"date":"2025-04-17","open":12.59,"high":12.7,"low":12.55,"close":12.55,"volume":6241,"rsi_14":42.44,"sma_20":14.37,"sma_60":15.31,"sma_120":15.91},{"date":"2025-04-21","open":12.68,"high":12.79,"low":12.52,"close":12.54,"volume":9704,"rsi_14":49.14,"sma_20":14.31,"sma_60":15.28,"sma_120":15.87},{"date":"2025-04-22","open":12.67,"high":12.85,"low":12.52,"close":12.81,"volume":19648,"rsi_14":50.83,"sma_20":14.27,"sma_60":15.26,"sma_120":15.84},{"date":"2025-04-23","open":12.82,"high":13.01,"low":12.82,"close":12.91,"volume":2664,"rsi_14":50.48,"sma_20":14.24,"sma_60":15.23,"sma_120":15.81},{"date":"2025-04-24","open":12.82,"high":13.01,"low":12.82,"close":12.94,"volume":8823,"rsi_14":52.45,"sma_20":14.24,"sma_60":15.22,"sma_120":15.79},{"date":"2025-04-25","open":12.84,"high":12.93,"low":12.83,"close":12.93,"volume":6354,"rsi_14":75.61,"sma_20":14.22,"sma_60":15.2,"sma_120":15.76},{"date":"2025-04-28","open":12.93,"high":13.02,"low":12.87,"close":12.95,"volume":30975,"rsi_14":81.34,"sma_20":14.22,"sma_60":15.19,"sma_120":15.73},{"date":"2025-04-29","open":13.06,"high":13.06,"low":12.94,"close":13.03,"volume":2467,"rsi_14":78.94,"sma_20":14.24,"sma_60":15.17,"sma_120":15.71},{"date":"2025-04-30","open":13.01,"high":13.21,"low":12.99,"close":13.03,"volume":7671,"rsi_14":73.72,"sma_20":14.26,"sma_60":15.16,"sma_120":15.69},{"date":"2025-05-01","open":13.06,"high":13.14,"low":13.03,"close":13.03,"volume":8881,"rsi_14":94.38,"sma_20":14.27,"sma_60":15.14,"sma_120":15.66},{"date":"2025-05-02","open":13.03,"high":13.25,"low":13.03,"close":13.08,"volume":4975,"rsi_14":93.61,"sma_20":14.28,"sma_60":15.11,"sma_120":15.64},{"date":"2025-05-05","open":13.17,"high":13.2,"low":13.08,"close":13.2,"volume":15409,"rsi_14":94.02,"sma_20":14.35,"sma_60":15.1,"sma_120":15.61},{"date":"2025-05-06","open":13.18,"high":13.28,"low":13.18,"close":13.2,"volume":4928,"rsi_14":93.68,"sma_20":14.42,"sma_60":15.08,"sma_120":15.59},{"date":"2025-05-07","open":13.08,"high":13.2,"low":13.08,"close":13.14,"volume":11385,"rsi_14":85.22,"sma_20":14.48,"sma_60":15.06,"sma_120":15.56},{"date":"2025-05-08","open":13.22,"high":13.31,"low":13.16,"close":13.16,"volume":7565,"rsi_14":89.65,"sma_20":14.52,"sma_60":15.04,"sma_120":15.54},{"date":"2025-05-09","open":13.2,"high":13.22,"low":13.12,"close":13.16,"volume":13142,"rsi_14":90.69,"sma_20":14.57,"sma_60":15.02,"sma_120":15.53},{"date":"2025-05-12","open":13.32,"high":13.32,"low":13.11,"close":13.17,"volume":29368,"rsi_14":85.94,"sma_20":14.62,"sma_60":15.0,"sma_120":15.51},{"date":"2025-05-13","open":13.31,"high":13.47,"low":13.28,"close":13.28,"volume":20670,"rsi_14":86.19,"sma_20":14.67,"sma_60":14.98,"sma_120":15.5},{"date":"2025-05-14","open":13.61,"high":13.61,"low":13.29,"close":13.29,"volume":15836,"rsi_14":85.57,"sma_20":14.72,"sma_60":14.97,"sma_120":15.48},{"date":"2025-05-15","open":13.35,"high":13.51,"low":13.34,"close":13.45,"volume":4820,"rsi_14":90.41,"sma_20":14.76,"sma_60":14.95,"sma_120":15.47},{"date":"2025-05-16","open":13.52,"high":13.52,"low":13.34,"close":13.38,"volume":8693,"rsi_14":81.02,"sma_20":14.81,"sma_60":14.94,"sma_120":15.46},{"date":"2025-05-19","open":13.4,"high":13.52,"low":13.4,"close":13.5,"volume":1803,"rsi_14":81.88,"sma_20":14.87,"sma_60":14.93,"sma_120":15.45},{"date":"2025-05-20","open":13.55,"high":13.67,"low":13.45,"close":13.45,"volume":7552,"rsi_14":77.43,"sma_20":14.9,"sma_60":14.91,"sma_120":15.43},{"date":"2025-05-21","open":13.43,"high":13.56,"low":13.33,"close":13.34,"volume":17069,"rsi_14":67.42,"sma_20":14.93,"sma_60":14.89,"sma_120":15.41},{"date":"2025-05-22","open":13.31,"high":13.6,"low":13.31,"close":13.43,"volume":14784,"rsi_14":68.66,"sma_20":14.95,"sma_60":14.87,"sma_120":15.4},{"date":"2025-05-23","open":13.47,"high":13.59,"low":13.47,"close":13.54,"volume":19095,"rsi_14":68.66,"sma_20":14.99,"sma_60":14.86,"sma_120":15.38},{"date":"2025-05-27","open":13.67,"high":13.68,"low":13.55,"close":13.55,"volume":13111,"rsi_14":68.98,"sma_20":15.02,"sma_60":14.85,"sma_120":15.37},{"date":"2025-05-28","open":13.53,"high":13.69,"low":13.53,"close":13.57,"volume":11829,"rsi_14":74.38,"sma_20":15.05,"sma_60":14.84,"sma_120":15.36},{"date":"2025-05-29","open":13.53,"high":13.67,"low":13.41,"close":13.62,"volume":35511,"rsi_14":75.13,"sma_20":15.09,"sma_60":14.84,"sma_120":15.36},{"date":"2025-05-30","open":13.67,"high":13.67,"low":13.52,"close":13.52,"volume":98453,"rsi_14":67.32,"sma_20":15.11,"sma_60":14.84,"sma_120":15.35},{"date":"2025-06-02","open":13.66,"high":14.14,"low":13.58,"close":14.04,"volume":27265,"rsi_14":71.74,"sma_20":15.15,"sma_60":14.84,"sma_120":15.34},{"date":"2025-06-03","open":13.92,"high":14.14,"low":13.64,"close":13.71,"volume":15020,"rsi_14":52.84,"sma_20":15.16,"sma_60":14.84,"sma_120":15.33},{"date":"2025-06-04","open":13.68,"high":13.86,"low":13.68,"close":13.68,"volume":6250,"rsi_14":51.41,"sma_20":15.16,"sma_60":14.83,"sma_120":15.32},{"date":"2025-06-05","open":13.68,"high":13.93,"low":13.68,"close":13.75,"volume":4371,"rsi_14":47.99,"sma_20":15.18,"sma_60":14.83,"sma_120":15.31},{"date":"2025-06-06","open":13.81,"high":13.81,"low":13.62,"close":13.62,"volume":6206,"rsi_14":45.84,"sma_20":15.19,"sma_60":14.83,"sma_120":15.3},{"date":"2025-06-09","open":13.72,"high":13.72,"low":13.61,"close":13.61,"volume":4397,"rsi_14":40.81,"sma_20":15.19,"sma_60":14.82,"sma_120":15.29},{"date":"2025-06-10","open":13.6,"high":13.97,"low":13.6,"close":13.97,"volume":5917,"rsi_14":55.01,"sma_20":15.22,"sma_60":14.82,"sma_120":15.29},{"date":"2025-06-11","open":13.74,"high":13.92,"low":13.73,"close":13.87,"volume":11560,"rsi_14":55.63,"sma_20":15.23,"sma_60":14.82,"sma_120":15.29},{"date":"2025-06-12","open":13.87,"high":14.0,"low":13.76,"close":13.76,"volume":13176,"rsi_14":49.44,"sma_20":15.24,"sma_60":14.81,"sma_120":15.29},{"date":"2025-06-13","open":13.74,"high":13.83,"low":13.74,"close":13.82,"volume":3197,"rsi_14":47.39,"sma_20":15.24,"sma_60":14.81,"sma_120":15.28},{"date":"2025-06-16","open":13.87,"high":13.92,"low":13.73,"close":13.84,"volume":6041,"rsi_14":47.98,"sma_20":15.24,"sma_60":14.81,"sma_120":15.28},{"date":"2025-06-17","open":13.82,"high":13.85,"low":13.8,"close":13.81,"volume":4341,"rsi_14":46.32,"sma_20":15.24,"sma_60":14.81,"sma_120":15.28},{"date":"2025-06-18","open":13.87,"high":13.92,"low":13.69,"close":13.72,"volume":9031,"rsi_14":41.97,"sma_20":15.24,"sma_60":14.8,"sma_120":15.28},{"date":"2025-06-20","open":13.74,"high":13.82,"low":13.74,"close":13.74,"volume":3396,"rsi_14":45.92,"sma_20":15.24,"sma_60":14.8,"sma_120":15.27},{"date":"2025-06-23","open":13.82,"high":13.84,"low":13.77,"close":13.82,"volume":3151,"rsi_14":42.58,"sma_20":15.24,"sma_60":14.81,"sma_120":15.27},{"date":"2025-06-24","open":14.0,"high":14.04,"low":13.92,"close":13.95,"volume":7318,"rsi_14":59.74,"sma_20":15.24,"sma_60":14.82,"sma_120":15.27},{"date":"2025-06-25","open":14.01,"high":14.02,"low":13.92,"close":13.97,"volume":4126,"rsi_14":61.63,"sma_20":15.25,"sma_60":14.83,"sma_120":15.27},{"date":"2025-06-26","open":13.87,"high":14.22,"low":13.87,"close":14.13,"volume":13841,"rsi_14":64.1,"sma_20":15.26,"sma_60":14.85,"sma_120":15.27},{"date":"2025-06-27","open":14.22,"high":14.22,"low":13.73,"close":13.92,"volume":15786,"rsi_14":60.6,"sma_20":15.26,"sma_60":14.87,"sma_120":15.27},{"date":"2025-06-30","open":14.09,"high":14.23,"low":13.5,"close":13.5,"volume":67320,"rsi_14":46.97,"sma_20":15.23,"sma_60":14.87,"sma_120":15.26},{"date":"2025-07-01","open":13.5,"high":13.83,"low":13.5,"close":13.78,"volume":17284,"rsi_14":44.57,"sma_20":15.22,"sma_60":14.88,"sma_120":15.25},{"date":"2025-07-02","open":13.69,"high":14.28,"low":13.69,"close":14.2,"volume":12606,"rsi_14":57.93,"sma_20":15.25,"sma_60":14.92,"sma_120":15.25},{"date":"2025-07-03","open":14.03,"high":14.25,"low":14.03,"close":14.13,"volume":6790,"rsi_14":59.23,"sma_20":15.27,"sma_60":14.95,"sma_120":15.25},{"date":"2025-07-07","open":14.4,"high":14.4,"low":14.18,"close":14.25,"volume":20611,"rsi_14":60.48,"sma_20":15.3,"sma_60":14.99,"sma_120":15.25},{"date":"2025-07-08","open":14.32,"high":14.32,"low":14.21,"close":14.21,"volume":16043,"rsi_14":58.91,"sma_20":15.33,"sma_60":15.01,"sma_120":15.25},{"date":"2025-07-09","open":14.28,"high":14.41,"low":14.21,"close":14.22,"volume":6869,"rsi_14":60.13,"sma_20":15.37,"sma_60":15.04,"sma_120":15.25},{"date":"2025-07-10","open":14.26,"high":14.26,"low":14.2,"close":14.21,"volume":5496,"rsi_14":62.61,"sma_20":15.38,"sma_60":15.07,"sma_120":15.25},{"date":"2025-07-11","open":14.23,"high":14.26,"low":14.21,"close":14.21,"volume":9645,"rsi_14":62.02,"sma_20":15.4,"sma_60":15.1,"sma_120":15.25},{"date":"2025-07-14","open":14.08,"high":14.29,"low":14.08,"close":14.14,"volume":19237,"rsi_14":58.29,"sma_20":15.42,"sma_60":15.12,"sma_120":15.24},{"date":"2025-07-15","open":14.26,"high":14.26,"low":14.05,"close":14.06,"volume":5950,"rsi_14":52.87,"sma_20":15.43,"sma_60":15.15,"sma_120":15.24},{"date":"2025-07-16","open":14.05,"high":14.15,"low":13.9,"close":14.05,"volume":5348,"rsi_14":52.16,"sma_20":15.45,"sma_60":15.17,"sma_120":15.24},{"date":"2025-07-17","open":14.05,"high":14.05,"low":13.83,"close":13.83,"volume":2873,"rsi_14":42.42,"sma_20":15.45,"sma_60":15.18,"sma_120":15.23},{"date":"2025-07-18","open":13.88,"high":13.93,"low":13.6,"close":13.81,"volume":15108,"rsi_14":46.91,"sma_20":15.45,"sma_60":15.2,"sma_120":15.23},{"date":"2025-07-21","open":13.91,"high":13.91,"low":13.69,"close":13.74,"volume":9442,"rsi_14":58.71,"sma_20":15.45,"sma_60":15.21,"sma_120":15.22},{"date":"2025-07-22","open":13.75,"high":13.81,"low":13.74,"close":13.75,"volume":9136,"rsi_14":48.74,"sma_20":15.45,"sma_60":15.21,"sma_120":15.22},{"date":"2025-07-23","open":13.79,"high":13.82,"low":13.72,"close":13.82,"volume":11841,"rsi_14":25.55,"sma_20":15.44,"sma_60":15.22,"sma_120":15.21},{"date":"2025-07-24","open":13.82,"high":13.82,"low":13.77,"close":13.82,"volume":5461,"rsi_14":28.75,"sma_20":15.43,"sma_60":15.23,"sma_120":15.21},{"date":"2025-07-25","open":13.94,"high":13.94,"low":13.78,"close":13.81,"volume":6419,"rsi_14":14.49,"sma_20":15.41,"sma_60":15.24,"sma_120":15.21},{"date":"2025-07-28","open":13.7,"high":13.87,"low":13.7,"close":13.82,"volume":6026,"rsi_14":17.29,"sma_20":15.41,"sma_60":15.25,"sma_120":15.21},{"date":"2025-07-29","open":13.84,"high":13.9,"low":13.82,"close":13.82,"volume":11011,"rsi_14":15.67,"sma_20":15.43,"sma_60":15.26,"sma_120":15.2},{"date":"2025-07-30","open":13.83,"high":13.93,"low":13.83,"close":13.93,"volume":8940,"rsi_14":28.85,"sma_20":15.43,"sma_60":15.27,"sma_120":15.19},{"date":"2025-07-31","open":13.93,"high":14.96,"low":13.88,"close":14.75,"volume":97039,"rsi_14":67.06,"sma_20":15.46,"sma_60":15.29,"sma_120":15.19},{"date":"2025-08-01","open":14.48,"high":14.71,"low":14.13,"close":14.3,"volume":28620,"rsi_14":53.46,"sma_20":15.47,"sma_60":15.3,"sma_120":15.19},{"date":"2025-08-04","open":14.16,"high":14.28,"low":13.9,"close":14.28,"volume":5806,"rsi_14":55.42,"sma_20":15.47,"sma_60":15.32,"sma_120":15.19},{"date":"2025-08-05","open":14.25,"high":14.46,"low":14.25,"close":14.34,"volume":5752,"rsi_14":57.17,"sma_20":15.48,"sma_60":15.33,"sma_120":15.19},{"date":"2025-08-06","open":14.34,"high":14.39,"low":14.31,"close":14.38,"volume":6055,"rsi_14":65.34,"sma_20":15.49,"sma_60":15.35,"sma_120":15.18},{"date":"2025-08-07","open":14.39,"high":14.41,"low":14.31,"close":14.35,"volume":17048,"rsi_14":65.27,"sma_20":15.49,"sma_60":15.36,"sma_120":15.18},{"date":"2025-08-08","open":14.46,"high":14.97,"low":14.41,"close":14.92,"volume":11275,"rsi_14":76.08,"sma_20":15.53,"sma_60":15.39,"sma_120":15.18},{"date":"2025-08-11","open":14.97,"high":14.97,"low":14.89,"close":14.92,"volume":5982,"rsi_14":75.97,"sma_20":15.57,"sma_60":15.41,"sma_120":15.19},{"date":"2025-08-12","open":14.96,"high":14.96,"low":14.74,"close":14.89,"volume":21259,"rsi_14":74.03,"sma_20":15.62,"sma_60":15.43,"sma_120":15.19},{"date":"2025-08-13","open":14.76,"high":14.78,"low":14.69,"close":14.71,"volume":15083,"rsi_14":68.24,"sma_20":15.65,"sma_60":15.45,"sma_120":15.19},{"date":"2025-08-14","open":14.53,"high":14.91,"low":14.53,"close":14.87,"volume":4410,"rsi_14":70.8,"sma_20":15.71,"sma_60":15.46,"sma_120":15.2},{"date":"2025-08-15","open":14.8,"high":14.96,"low":14.58,"close":14.68,"volume":6231,"rsi_14":65.63,"sma_20":15.75,"sma_60":15.48,"sma_120":15.2},{"date":"2025-08-18","open":14.8,"high":14.8,"low":14.66,"close":14.75,"volume":14174,"rsi_14":66.86,"sma_20":15.81,"sma_60":15.5,"sma_120":15.19},{"date":"2025-08-19","open":14.82,"high":14.96,"low":14.75,"close":14.78,"volume":16936,"rsi_14":65.85,"sma_20":15.86,"sma_60":15.52,"sma_120":15.2},{"date":"2025-08-20","open":14.9,"high":14.9,"low":14.68,"close":14.68,"volume":4650,"rsi_14":48.13,"sma_20":15.91,"sma_60":15.53,"sma_120":15.2},{"date":"2025-08-21","open":14.63,"high":14.75,"low":14.63,"close":14.71,"volume":17214,"rsi_14":63.44,"sma_20":15.96,"sma_60":15.55,"sma_120":15.2},{"date":"2025-08-22","open":14.89,"high":14.89,"low":14.54,"close":14.71,"volume":34366,"rsi_14":64.42,"sma_20":16.01,"sma_60":15.56,"sma_120":15.2},{"date":"2025-08-25","open":14.71,"high":14.75,"low":14.61,"close":14.61,"volume":15935,"rsi_14":58.46,"sma_20":16.05,"sma_60":15.57,"sma_120":15.21},{"date":"2025-08-26","open":14.53,"high":14.84,"low":14.43,"close":14.71,"volume":9079,"rsi_14":60.09,"sma_20":16.1,"sma_60":15.59,"sma_120":15.21},{"date":"2025-08-27","open":14.68,"high":14.75,"low":14.68,"close":14.74,"volume":8202,"rsi_14":62.06,"sma_20":16.14,"sma_60":15.6,"sma_120":15.22},{"date":"2025-08-28","open":14.76,"high":14.87,"low":14.42,"close":14.74,"volume":18588,"rsi_14":41.38,"sma_20":16.14,"sma_60":15.62,"sma_120":15.23},{"date":"2025-08-29","open":14.86,"high":14.93,"low":14.26,"close":14.26,"volume":125620,"rsi_14":28.4,"sma_20":16.14,"sma_60":15.63,"sma_120":15.23},{"date":"2025-09-02","open":14.02,"high":14.62,"low":14.02,"close":14.48,"volume":21863,"rsi_14":26.67,"sma_20":16.13,"sma_60":15.63,"sma_120":15.23},{"date":"2025-09-03","open":14.53,"high":14.59,"low":14.39,"close":14.5,"volume":14156,"rsi_14":30.86,"sma_20":16.12,"sma_60":15.64,"sma_120":15.23},{"date":"2025-09-04","open":14.54,"high":14.63,"low":14.48,"close":14.54,"volume":8096,"rsi_14":24.73,"sma_20":16.11,"sma_60":15.65,"sma_120":15.24},{"date":"2025-09-05","open":14.21,"high":14.96,"low":14.21,"close":14.82,"volume":19532,"rsi_14":42.41,"sma_20":16.12,"sma_60":15.66,"sma_120":15.24},{"date":"2025-09-08","open":14.97,"high":15.06,"low":14.84,"close":14.9,"volume":17433,"rsi_14":42.41,"sma_20":16.09,"sma_60":15.67,"sma_120":15.25},{"date":"2025-09-09","open":14.89,"high":14.95,"low":14.75,"close":14.83,"volume":5481,"rsi_14":39.51,"sma_20":16.07,"sma_60":15.69,"sma_120":15.25},{"date":"2025-09-10","open":14.8,"high":15.25,"low":14.8,"close":15.25,"volume":8807,"rsi_14":55.61,"sma_20":16.07,"sma_60":15.71,"sma_120":15.26},{"date":"2025-09-11","open":15.06,"high":15.35,"low":15.06,"close":15.07,"volume":12156,"rsi_14":50.0,"sma_20":16.07,"sma_60":15.72,"sma_120":15.27},{"date":"2025-09-12","open":14.66,"high":15.18,"low":14.66,"close":15.07,"volume":10789,"rsi_14":49.58,"sma_20":16.06,"sma_60":15.74,"sma_120":15.27},{"date":"2025-09-15","open":15.47,"high":15.47,"low":15.21,"close":15.33,"volume":13225,"rsi_14":58.53,"sma_20":16.08,"sma_60":15.76,"sma_120":15.28},{"date":"2025-09-16","open":15.11,"high":15.24,"low":15.03,"close":15.11,"volume":11823,"rsi_14":50.83,"sma_20":16.07,"sma_60":15.78,"sma_120":15.29},{"date":"2025-09-17","open":15.05,"high":15.35,"low":15.01,"close":15.19,"volume":8438,"rsi_14":51.63,"sma_20":16.08,"sma_60":15.8,"sma_120":15.3},{"date":"2025-09-18","open":15.2,"high":15.2,"low":15.12,"close":15.12,"volume":5534,"rsi_14":50.2,"sma_20":16.08,"sma_60":15.81,"sma_120":15.31},{"date":"2025-09-19","open":15.0,"high":15.34,"low":15.0,"close":15.31,"volume":12003,"rsi_14":66.85,"sma_20":16.09,"sma_60":15.83,"sma_120":15.33},{"date":"2025-09-22","open":15.28,"high":15.47,"low":15.28,"close":15.47,"volume":7595,"rsi_14":74.04,"sma_20":16.11,"sma_60":15.85,"sma_120":15.35},{"date":"2025-09-23","open":15.47,"high":15.49,"low":15.33,"close":15.42,"volume":18308,"rsi_14":71.85,"sma_20":16.14,"sma_60":15.87,"sma_120":15.37},{"date":"2025-09-24","open":15.3,"high":15.38,"low":15.3,"close":15.33,"volume":2693,"rsi_14":68.46,"sma_20":16.15,"sma_60":15.89,"sma_120":15.38},{"date":"2025-09-25","open":15.37,"high":15.37,"low":15.33,"close":15.36,"volume":8084,"rsi_14":64.25,"sma_20":16.17,"sma_60":15.91,"sma_120":15.4},{"date":"2025-09-26","open":15.33,"high":15.4,"low":15.25,"close":15.25,"volume":10779,"rsi_14":59.15,"sma_20":16.17,"sma_60":15.93,"sma_120":15.42},{"date":"2025-09-29","open":15.26,"high":15.48,"low":15.06,"close":15.09,"volume":16022,"rsi_14":56.44,"sma_20":16.2,"sma_60":15.94,"sma_120":15.45},{"date":"2025-09-30","open":15.06,"high":15.28,"low":14.67,"close":14.69,"volume":60490,"rsi_14":36.08,"sma_20":16.21,"sma_60":15.94,"sma_120":15.46},{"date":"2025-10-01","open":14.89,"high":14.95,"low":14.8,"close":14.89,"volume":24687,"rsi_14":45.4,"sma_20":16.23,"sma_60":15.94,"sma_120":15.48},{"date":"2025-10-02","open":14.89,"high":14.89,"low":14.8,"close":14.89,"volume":14479,"rsi_14":45.57,"sma_20":16.25,"sma_60":15.95,"sma_120":15.5},{"date":"2025-10-03","open":14.69,"high":15.06,"low":14.69,"close":14.92,"volume":17147,"rsi_14":38.22,"sma_20":16.25,"sma_60":15.95,"sma_120":15.51},{"date":"2025-10-06","open":14.95,"high":14.96,"low":14.77,"close":14.96,"volume":25948,"rsi_14":45.35,"sma_20":16.26,"sma_60":15.96,"sma_120":15.53},{"date":"2025-10-07","open":14.99,"high":14.99,"low":14.75,"close":14.75,"volume":20242,"rsi_14":37.43,"sma_20":16.25,"sma_60":15.96,"sma_120":15.54},{"date":"2025-10-08","open":14.75,"high":15.06,"low":14.61,"close":14.69,"volume":20509,"rsi_14":37.53,"sma_20":16.22,"sma_60":15.97,"sma_120":15.56},{"date":"2025-10-09","open":14.03,"high":14.68,"low":13.96,"close":14.26,"volume":34297,"rsi_14":23.47,"sma_20":16.18,"sma_60":15.97,"sma_120":15.57},{"date":"2025-10-10","open":14.34,"high":14.39,"low":14.19,"close":14.25,"volume":6838,"rsi_14":16.33,"sma_20":16.14,"sma_60":15.97,"sma_120":15.58},{"date":"2025-10-13","open":14.37,"high":14.37,"low":14.2,"close":14.24,"volume":3616,"rsi_14":16.75,"sma_20":16.08,"sma_60":15.97,"sma_120":15.58},{"date":"2025-10-14","open":14.28,"high":14.34,"low":14.22,"close":14.32,"volume":4945,"rsi_14":21.46,"sma_20":16.03,"sma_60":15.97,"sma_120":15.59},{"date":"2025-10-15","open":14.32,"high":14.33,"low":14.26,"close":14.32,"volume":12886,"rsi_14":20.16,"sma_20":15.99,"sma_60":15.98,"sma_120":15.6},{"date":"2025-10-16","open":14.32,"high":14.53,"low":14.31,"close":14.44,"volume":15536,"rsi_14":27.1,"sma_20":15.95,"sma_60":15.98,"sma_120":15.6},{"date":"2025-10-17","open":14.4,"high":14.5,"low":14.28,"close":14.29,"volume":7637,"rsi_14":27.24,"sma_20":15.9,"sma_60":15.98,"sma_120":15.61},{"date":"2025-10-20","open":14.47,"high":14.74,"low":14.28,"close":14.37,"volume":17868,"rsi_14":38.65,"sma_20":15.84,"sma_60":15.99,"sma_120":15.61},{"date":"2025-10-21","open":14.25,"high":14.65,"low":14.25,"close":14.48,"volume":17052,"rsi_14":34.84,"sma_20":15.79,"sma_60":15.99,"sma_120":15.62},{"date":"2025-10-22","open":14.56,"high":14.61,"low":14.44,"close":14.61,"volume":7127,"rsi_14":40.57,"sma_20":15.75,"sma_60":16.0,"sma_120":15.63},{"date":"2025-10-23","open":14.44,"high":14.59,"low":14.4,"close":14.42,"volume":41905,"rsi_14":34.95,"sma_20":15.7,"sma_60":16.0,"sma_120":15.63},{"date":"2025-10-24","open":14.48,"high":14.54,"low":14.43,"close":14.52,"volume":7424,"rsi_14":36.72,"sma_20":15.66,"sma_60":15.99,"sma_120":15.64},{"date":"2025-10-27","open":14.52,"high":14.52,"low":14.37,"close":14.42,"volume":18468,"rsi_14":39.58,"sma_20":15.62,"sma_60":15.99,"sma_120":15.64},{"date":"2025-10-28","open":14.5,"high":14.61,"low":14.5,"close":14.61,"volume":6101,"rsi_14":47.66,"sma_20":15.62,"sma_60":15.99,"sma_120":15.65},{"date":"2025-10-29","open":14.8,"high":14.87,"low":14.8,"close":14.83,"volume":7929,"rsi_14":69.41,"sma_20":15.61,"sma_60":15.99,"sma_120":15.66},{"date":"2025-10-30","open":14.8,"high":14.8,"low":14.47,"close":14.52,"volume":22525,"rsi_14":57.75,"sma_20":15.59,"sma_60":15.98,"sma_120":15.67},{"date":"2025-10-31","open":14.66,"high":14.66,"low":14.2,"close":14.2,"volume":51508,"rsi_14":49.11,"sma_20":15.55,"sma_60":15.98,"sma_120":15.67},{"date":"2025-11-03","open":14.37,"high":14.41,"low":14.21,"close":14.27,"volume":17351,"rsi_14":48.88,"sma_20":15.52,"sma_60":15.96,"sma_120":15.67},{"date":"2025-11-04","open":14.01,"high":14.39,"low":14.01,"close":14.21,"volume":9740,"rsi_14":47.49,"sma_20":15.49,"sma_60":15.94,"sma_120":15.67},{"date":"2025-11-05","open":14.29,"high":14.29,"low":14.18,"close":14.19,"volume":11190,"rsi_14":43.81,"sma_20":15.46,"sma_60":15.92,"sma_120":15.67},{"date":"2025-11-06","open":14.27,"high":14.45,"low":14.27,"close":14.35,"volume":2977,"rsi_14":51.39,"sma_20":15.47,"sma_60":15.91,"sma_120":15.68},{"date":"2025-11-07","open":14.21,"high":14.5,"low":14.21,"close":14.4,"volume":5056,"rsi_14":50.92,"sma_20":15.48,"sma_60":15.89,"sma_120":15.68},{"date":"2025-11-10","open":14.49,"high":14.55,"low":14.48,"close":14.55,"volume":3620,"rsi_14":51.81,"sma_20":15.49,"sma_60":15.88,"sma_120":15.68},{"date":"2025-11-11","open":14.55,"high":14.59,"low":14.53,"close":14.53,"volume":6567,"rsi_14":47.86,"sma_20":15.5,"sma_60":15.87,"sma_120":15.69},{"date":"2025-11-12","open":14.5,"high":14.88,"low":14.49,"close":14.56,"volume":4519,"rsi_14":53.87,"sma_20":15.52,"sma_60":15.86,"sma_120":15.69},{"date":"2025-11-13","open":14.64,"high":14.66,"low":14.54,"close":14.62,"volume":7720,"rsi_14":52.92,"sma_20":15.53,"sma_60":15.85,"sma_120":15.69},{"date":"2025-11-14","open":14.56,"high":14.56,"low":14.03,"close":14.41,"volume":47984,"rsi_14":49.75,"sma_20":15.53,"sma_60":15.84,"sma_120":15.69},{"date":"2025-11-17","open":14.39,"high":14.57,"low":14.39,"close":14.55,"volume":13255,"rsi_14":48.48,"sma_20":15.54,"sma_60":15.83,"sma_120":15.7},{"date":"2025-11-18","open":14.54,"high":14.69,"low":14.54,"close":14.66,"volume":30459,"rsi_14":44.99,"sma_20":15.55,"sma_60":15.83,"sma_120":15.7},{"date":"2025-11-19","open":14.58,"high":14.64,"low":14.44,"close":14.44,"volume":19605,"rsi_14":47.56,"sma_20":15.54,"sma_60":15.81,"sma_120":15.7},{"date":"2025-11-20","open":14.42,"high":14.49,"low":14.33,"close":14.42,"volume":467386,"rsi_14":58.45,"sma_20":15.54,"sma_60":15.8,"sma_120":15.7},{"date":"2025-11-21","open":14.42,"high":14.45,"low":14.42,"close":14.42,"volume":27752,"rsi_14":55.97,"sma_20":15.54,"sma_60":15.79,"sma_120":15.7},{"date":"2025-11-24","open":14.59,"high":14.7,"low":14.33,"close":14.44,"volume":13512,"rsi_14":59.71,"sma_20":15.54,"sma_60":15.79,"sma_120":15.71},{"date":"2025-11-25","open":14.44,"high":14.5,"low":14.39,"close":14.4,"volume":5797,"rsi_14":58.77,"sma_20":15.53,"sma_60":15.78,"sma_120":15.71},{"date":"2025-11-26","open":14.51,"high":14.58,"low":14.43,"close":14.47,"volume":12729,"rsi_14":55.36,"sma_20":15.51,"sma_60":15.78,"sma_120":15.71},{"date":"2025-11-28","open":14.64,"high":14.81,"low":14.19,"close":14.19,"volume":109213,"rsi_14":42.08,"sma_20":15.49,"sma_60":15.78,"sma_120":15.72},{"date":"2025-12-01","open":14.76,"high":14.84,"low":14.74,"close":14.79,"volume":63250,"rsi_14":45.46,"sma_20":15.5,"sma_60":15.77,"sma_120":15.72},{"date":"2025-12-02","open":14.8,"high":14.96,"low":14.8,"close":14.85,"volume":11160,"rsi_14":48.74,"sma_20":15.52,"sma_60":15.76,"sma_120":15.72},{"date":"2025-12-03","open":14.83,"high":14.91,"low":14.75,"close":14.8,"volume":27447,"rsi_14":45.63,"sma_20":15.53,"sma_60":15.76,"sma_120":15.72},{"date":"2025-12-04","open":14.93,"high":14.93,"low":14.79,"close":14.83,"volume":23854,"rsi_14":44.94,"sma_20":15.54,"sma_60":15.74,"sma_120":15.72},{"date":"2025-12-05","open":14.79,"high":14.91,"low":14.79,"close":14.8,"volume":20738,"rsi_14":50.71,"sma_20":15.55,"sma_60":15.73,"sma_120":15.73},{"date":"2025-12-08","open":14.73,"high":14.87,"low":14.5,"close":14.5,"volume":17597,"rsi_14":35.91,"sma_20":15.53,"sma_60":15.71,"sma_120":15.73},{"date":"2025-12-09","open":14.46,"high":14.55,"low":14.46,"close":14.5,"volume":29335,"rsi_14":30.96,"sma_20":15.51,"sma_60":15.69,"sma_120":15.73},{"date":"2025-12-10","open":14.5,"high":14.91,"low":14.43,"close":14.81,"volume":74848,"rsi_14":50.0,"sma_20":15.51,"sma_60":15.68,"sma_120":15.73},{"date":"2025-12-11","open":14.79,"high":14.88,"low":14.55,"close":14.79,"volume":64428,"rsi_14":50.0,"sma_20":15.5,"sma_60":15.67,"sma_120":15.73},{"date":"2025-12-12","open":14.79,"high":14.99,"low":14.64,"close":14.71,"volume":21744,"rsi_14":47.4,"sma_20":15.48,"sma_60":15.65,"sma_120":15.73},{"date":"2025-12-15","open":14.69,"high":14.81,"low":14.56,"close":14.8,"volume":24860,"rsi_14":49.68,"sma_20":15.48,"sma_60":15.64,"sma_120":15.73},{"date":"2025-12-16","open":14.79,"high":14.94,"low":14.78,"close":14.94,"volume":10437,"rsi_14":54.95,"sma_20":15.49,"sma_60":15.62,"sma_120":15.73},{"date":"2025-12-17","open":14.79,"high":14.97,"low":14.79,"close":14.93,"volume":24108,"rsi_14":52.84,"sma_20":15.48,"sma_60":15.61,"sma_120":15.74},{"date":"2025-12-18","open":14.93,"high":14.97,"low":14.93,"close":14.93,"volume":2616,"rsi_14":63.8,"sma_20":15.49,"sma_60":15.59,"sma_120":15.74},{"date":"2025-12-19","open":14.94,"high":14.96,"low":14.85,"close":14.85,"volume":3343,"rsi_14":52.7,"sma_20":15.49,"sma_60":15.58,"sma_120":15.75},{"date":"2025-12-22","open":14.86,"high":14.92,"low":14.82,"close":14.92,"volume":3467,"rsi_14":52.7,"sma_20":15.5,"sma_60":15.56,"sma_120":15.75},{"date":"2025-12-23","open":14.8,"high":15.02,"low":14.8,"close":14.93,"volume":6221,"rsi_14":55.62,"sma_20":15.5,"sma_60":15.55,"sma_120":15.75},{"date":"2025-12-24","open":14.98,"high":14.98,"low":14.93,"close":14.94,"volume":9035,"rsi_14":54.52,"sma_20":15.51,"sma_60":15.55,"sma_120":15.75},{"date":"2025-12-26","open":15.0,"high":15.0,"low":14.83,"close":14.96,"volume":6192,"rsi_14":57.11,"sma_20":15.52,"sma_60":15.55,"sma_120":15.75},{"date":"2025-12-29","open":14.88,"high":14.94,"low":14.77,"close":14.79,"volume":19552,"rsi_14":64.06,"sma_20":15.53,"sma_60":15.54,"sma_120":15.74},{"date":"2025-12-30","open":14.8,"high":14.93,"low":14.79,"close":14.84,"volume":13833,"rsi_14":66.24,"sma_20":15.54,"sma_60":15.53,"sma_120":15.74},{"date":"2025-12-31","open":14.79,"high":14.88,"low":14.79,"close":14.79,"volume":60583,"rsi_14":48.83,"sma_20":15.53,"sma_60":15.52,"sma_120":15.74},{"date":"2026-01-02","open":14.83,"high":15.03,"low":14.83,"close":15.03,"volume":14007,"rsi_14":61.85,"sma_20":15.54,"sma_60":15.52,"sma_120":15.74},{"date":"2026-01-05","open":14.93,"high":15.02,"low":14.84,"close":14.89,"volume":18290,"rsi_14":58.39,"sma_20":15.55,"sma_60":15.52,"sma_120":15.74},{"date":"2026-01-06","open":14.96,"high":14.96,"low":14.89,"close":14.9,"volume":10997,"rsi_14":55.1,"sma_20":15.55,"sma_60":15.52,"sma_120":15.74},{"date":"2026-01-07","open":14.98,"high":15.02,"low":14.88,"close":14.97,"volume":7855,"rsi_14":51.5,"sma_20":15.58,"sma_60":15.53,"sma_120":15.75},{"date":"2026-01-08","open":15.02,"high":15.03,"low":14.84,"close":14.9,"volume":19589,"rsi_14":48.54,"sma_20":15.6,"sma_60":15.53,"sma_120":15.75},{"date":"2026-01-09","open":14.85,"high":14.85,"low":14.76,"close":14.79,"volume":10649,"rsi_14":43.45,"sma_20":15.6,"sma_60":15.54,"sma_120":15.75},{"date":"2026-01-12","open":14.83,"high":14.83,"low":14.79,"close":14.8,"volume":33479,"rsi_14":47.27,"sma_20":15.6,"sma_60":15.54,"sma_120":15.76},{"date":"2026-01-13","open":14.88,"high":14.88,"low":14.81,"close":14.81,"volume":8052,"rsi_14":44.76,"sma_20":15.6,"sma_60":15.54,"sma_120":15.76},{"date":"2026-01-14","open":14.83,"high":14.89,"low":14.8,"close":14.83,"volume":12476,"rsi_14":45.28,"sma_20":15.61,"sma_60":15.54,"sma_120":15.76},{"date":"2026-01-15","open":14.88,"high":14.93,"low":14.81,"close":14.85,"volume":12913,"rsi_14":45.79,"sma_20":15.6,"sma_60":15.54,"sma_120":15.76},{"date":"2026-01-16","open":14.91,"high":15.07,"low":14.84,"close":15.01,"volume":20068,"rsi_14":52.07,"sma_20":15.61,"sma_60":15.55,"sma_120":15.77},{"date":"2026-01-20","open":15.01,"high":15.16,"low":14.92,"close":14.98,"volume":39844,"rsi_14":59.44,"sma_20":15.61,"sma_60":15.55,"sma_120":15.77},{"date":"2026-01-21","open":15.05,"high":15.22,"low":14.91,"close":14.93,"volume":28916,"rsi_14":54.29,"sma_20":15.61,"sma_60":15.55,"sma_120":15.77},{"date":"2026-01-22","open":14.84,"high":15.12,"low":14.84,"close":14.98,"volume":24230,"rsi_14":59.62,"sma_20":15.61,"sma_60":15.55,"sma_120":15.77},{"date":"2026-01-23","open":15.02,"high":15.12,"low":14.84,"close":14.92,"volume":51000,"rsi_14":42.86,"sma_20":15.61,"sma_60":15.55,"sma_120":15.77},{"date":"2026-01-26","open":14.91,"high":15.13,"low":14.91,"close":15.07,"volume":12000,"rsi_14":61.18,"sma_20":15.62,"sma_60":15.55,"sma_120":15.77},{"date":"2026-01-27","open":15.05,"high":15.19,"low":15.03,"close":15.09,"volume":18200,"rsi_14":61.63,"sma_20":15.63,"sma_60":15.55,"sma_120":15.77},{"date":"2026-01-28","open":15.09,"high":15.09,"low":15.06,"close":15.08,"volume":16100,"rsi_14":57.5,"sma_20":15.64,"sma_60":15.56,"sma_120":15.77},{"date":"2026-01-29","open":15.08,"high":15.16,"low":15.06,"close":15.08,"volume":36900,"rsi_14":63.1,"sma_20":15.66,"sma_60":15.56,"sma_120":15.77},{"date":"2026-01-30","open":15.07,"high":15.14,"low":15.07,"close":15.08,"volume":6000,"rsi_14":75.41,"sma_20":15.67,"sma_60":15.57,"sma_120":15.76},{"date":"2026-02-02","open":15.07,"high":15.14,"low":15.03,"close":15.12,"volume":8200,"rsi_14":76.56,"sma_20":15.68,"sma_60":15.58,"sma_120":15.76},{"date":"2026-02-03","open":15.09,"high":15.19,"low":15.07,"close":15.12,"volume":5500,"rsi_14":75.81,"sma_20":15.69,"sma_60":15.59,"sma_120":15.76},{"date":"2026-02-04","open":15.17,"high":15.36,"low":15.09,"close":15.13,"volume":11000,"rsi_14":75.41,"sma_20":15.7,"sma_60":15.6,"sma_120":15.75},{"date":"2026-02-05","open":15.18,"high":15.18,"low":14.98,"close":15.03,"volume":17800,"rsi_14":63.77,"sma_20":15.7,"sma_60":15.6,"sma_120":15.75},{"date":"2026-02-06","open":15.0,"high":15.17,"low":15.0,"close":15.0,"volume":7800,"rsi_14":49.12,"sma_20":15.71,"sma_60":15.61,"sma_120":15.74},{"date":"2026-02-09","open":14.91,"high":15.23,"low":14.91,"close":15.18,"volume":13912,"rsi_14":57.58,"sma_20":15.63,"sma_60":15.56,"sma_120":15.77},{"date":"2026-02-10","open":15.16,"high":15.3,"low":15.15,"close":15.24,"volume":1025,"rsi_14":68.97,"sma_20":15.64,"sma_60":15.56,"sma_120":15.77},{"date":"2026-02-11","open":15.41,"high":15.64,"low":15.41,"close":15.45,"volume":9745,"rsi_14":70.65,"sma_20":15.66,"sma_60":15.56,"sma_120":15.78},{"date":"2026-02-12","open":15.23,"high":15.49,"low":15.17,"close":15.17,"volume":23767,"rsi_14":61.05,"sma_20":15.68,"sma_60":15.57,"sma_120":15.78},{"date":"2026-02-13","open":15.32,"high":15.6,"low":15.2,"close":15.46,"volume":12986,"rsi_14":74.85,"sma_20":15.71,"sma_60":15.58,"sma_120":15.78},{"date":"2026-02-17","open":15.53,"high":15.6,"low":15.25,"close":15.57,"volume":35854,"rsi_14":85.43,"sma_20":15.75,"sma_60":15.6,"sma_120":15.78},{"date":"2026-02-18","open":15.72,"high":15.75,"low":15.55,"close":15.55,"volume":13900,"rsi_14":71.87,"sma_20":15.89,"sma_60":15.66,"sma_120":15.74},{"date":"2026-02-19","open":15.65,"high":15.65,"low":15.47,"close":15.53,"volume":16900,"rsi_14":70.61,"sma_20":15.92,"sma_60":15.67,"sma_120":15.74},{"date":"2026-02-20","open":15.6,"high":15.61,"low":15.51,"close":15.57,"volume":25910,"rsi_14":71.73,"sma_20":15.95,"sma_60":15.69,"sma_120":15.74},{"date":"2026-02-23","open":15.6,"high":15.65,"low":15.52,"close":15.52,"volume":28300,"rsi_14":67.5,"sma_20":15.98,"sma_60":15.7,"sma_120":15.74},{"date":"2026-02-24","open":15.67,"high":15.97,"low":15.67,"close":15.8,"volume":37613,"rsi_14":82.71,"sma_20":15.82,"sma_60":15.64,"sma_120":15.78},{"date":"2026-02-25","open":15.87,"high":15.94,"low":15.75,"close":15.78,"volume":7614,"rsi_14":80.6,"sma_20":15.86,"sma_60":15.65,"sma_120":15.78},{"date":"2026-02-26","open":15.55,"high":15.7,"low":15.46,"close":15.55,"volume":14846,"rsi_14":80.45,"sma_20":15.89,"sma_60":15.67,"sma_120":15.78},{"date":"2026-02-27","open":15.74,"high":15.93,"low":15.41,"close":15.41,"volume":167019,"rsi_14":50.84,"sma_20":15.9,"sma_60":15.67,"sma_120":15.78},{"date":"2026-03-02","open":15.52,"high":15.82,"low":15.26,"close":15.82,"volume":74426,"rsi_14":61.01,"sma_20":15.93,"sma_60":15.68,"sma_120":15.77},{"date":"2026-03-03","open":15.76,"high":15.87,"low":15.55,"close":15.74,"volume":19544,"rsi_14":58.85,"sma_20":15.96,"sma_60":15.69,"sma_120":15.77},{"date":"2026-03-04","open":15.69,"high":15.77,"low":15.56,"close":15.72,"volume":12241,"rsi_14":58.48,"sma_20":15.99,"sma_60":15.69,"sma_120":15.77},{"date":"2026-03-05","open":15.61,"high":15.74,"low":15.6,"close":15.74,"volume":2556,"rsi_14":54.63,"sma_20":16.02,"sma_60":15.7,"sma_120":15.77},{"date":"2026-03-06","open":15.61,"high":15.71,"low":15.59,"close":15.63,"volume":4942,"rsi_14":50.7,"sma_20":16.04,"sma_60":15.71,"sma_120":15.77},{"date":"2026-03-09","open":15.6,"high":15.6,"low":15.07,"close":15.14,"volume":29997,"rsi_14":40.71,"sma_20":16.03,"sma_60":15.7,"sma_120":15.76},{"date":"2026-03-10","open":15.16,"high":15.68,"low":15.06,"close":15.41,"volume":30608,"rsi_14":48.15,"sma_20":16.03,"sma_60":15.71,"sma_120":15.76},{"date":"2026-03-11","open":15.31,"high":15.39,"low":15.2,"close":15.35,"volume":5851,"rsi_14":40.74,"sma_20":16.04,"sma_60":15.71,"sma_120":15.76},{"date":"2026-03-12","open":15.39,"high":16.11,"low":15.39,"close":15.45,"volume":18673,"rsi_14":35.79,"sma_20":16.04,"sma_60":15.72,"sma_120":15.75},{"date":"2026-03-13","open":15.4,"high":15.4,"low":15.3,"close":15.3,"volume":1835,"rsi_14":35.48,"sma_20":16.03,"sma_60":15.72,"sma_120":15.75},{"date":"2026-03-16","open":15.37,"high":15.39,"low":15.1,"close":15.1,"volume":25873,"rsi_14":30.61,"sma_20":16.0,"sma_60":15.72,"sma_120":15.75},{"date":"2026-03-17","open":15.16,"high":15.35,"low":15.16,"close":15.26,"volume":1787,"rsi_14":35.27,"sma_20":15.98,"sma_60":15.72,"sma_120":15.75},{"date":"2026-03-18","open":15.3,"high":15.3,"low":15.2,"close":15.21,"volume":9415,"rsi_14":34.22,"sma_20":15.96,"sma_60":15.72,"sma_120":15.75},{"date":"2026-03-19","open":15.11,"high":15.43,"low":15.11,"close":15.34,"volume":29436,"rsi_14":46.08,"sma_20":15.93,"sma_60":15.73,"sma_120":15.75},{"date":"2026-03-20","open":15.14,"high":15.21,"low":15.14,"close":15.2,"volume":4733,"rsi_14":31.28,"sma_20":15.89,"sma_60":15.73,"sma_120":15.75},{"date":"2026-03-23","open":15.25,"high":15.25,"low":15.08,"close":15.15,"volume":14052,"rsi_14":35.06,"sma_20":15.86,"sma_60":15.73,"sma_120":15.74},{"date":"2026-03-24","open":15.14,"high":15.28,"low":15.14,"close":15.14,"volume":3446,"rsi_14":34.83,"sma_20":15.81,"sma_60":15.73,"sma_120":15.73},{"date":"2026-03-25","open":15.08,"high":15.31,"low":15.0,"close":15.12,"volume":12836,"rsi_14":30.43,"sma_20":15.76,"sma_60":15.73,"sma_120":15.73},{"date":"2026-03-26","open":15.29,"high":15.84,"low":15.14,"close":15.77,"volume":46477,"rsi_14":46.27,"sma_20":15.74,"sma_60":15.74,"sma_120":15.73},{"date":"2026-03-27","open":15.45,"high":15.79,"low":15.42,"close":15.78,"volume":32830,"rsi_14":63.87,"sma_20":15.77,"sma_60":15.76,"sma_120":15.73},{"date":"2026-03-30","open":15.66,"high":15.79,"low":15.42,"close":15.79,"volume":27502,"rsi_14":53.33,"sma_20":15.76,"sma_60":15.77,"sma_120":15.72},{"date":"2026-03-31","open":15.71,"high":17.5,"low":15.69,"close":17.01,"volume":504390,"rsi_14":79.29,"sma_20":15.84,"sma_60":15.8,"sma_120":15.73},{"date":"2026-04-01","open":16.72,"high":17.04,"low":16.42,"close":17.04,"volume":73613,"rsi_14":80.51,"sma_20":15.9,"sma_60":15.83,"sma_120":15.74},{"date":"2026-04-02","open":17.0,"high":17.01,"low":16.46,"close":16.52,"volume":81191,"rsi_14":68.81,"sma_20":15.94,"sma_60":15.86,"sma_120":15.75},{"date":"2026-04-06","open":16.46,"high":16.54,"low":16.31,"close":16.36,"volume":29400,"rsi_14":69.88,"sma_20":15.98,"sma_60":15.87,"sma_120":15.75},{"date":"2026-04-07","open":16.31,"high":16.41,"low":16.18,"close":16.19,"volume":10884,"rsi_14":64.91,"sma_20":16.03,"sma_60":15.89,"sma_120":15.75},{"date":"2026-04-08","open":16.18,"high":16.19,"low":15.55,"close":15.86,"volume":10696,"rsi_14":59.21,"sma_20":16.05,"sma_60":15.9,"sma_120":15.75},{"date":"2026-04-09","open":16.06,"high":16.19,"low":15.87,"close":16.01,"volume":17085,"rsi_14":59.72,"sma_20":16.09,"sma_60":15.91,"sma_120":15.74},{"date":"2026-04-10","open":16.28,"high":16.33,"low":15.81,"close":15.97,"volume":3241,"rsi_14":59.3,"sma_20":16.11,"sma_60":15.92,"sma_120":15.74},{"date":"2026-04-13","open":15.79,"high":16.33,"low":15.66,"close":16.23,"volume":4962,"rsi_14":64.84,"sma_20":16.16,"sma_60":15.94,"sma_120":15.75},{"date":"2026-04-14","open":16.32,"high":16.43,"low":16.15,"close":16.3,"volume":9040,"rsi_14":65.77,"sma_20":16.23,"sma_60":15.96,"sma_120":15.75},{"date":"2026-04-15","open":16.2,"high":16.2,"low":16.07,"close":16.19,"volume":7947,"rsi_14":63.47,"sma_20":16.27,"sma_60":15.97,"sma_120":15.76},{"date":"2026-04-16","open":16.01,"high":16.19,"low":15.95,"close":16.05,"volume":8048,"rsi_14":52.96,"sma_20":16.31,"sma_60":15.99,"sma_120":15.76},{"date":"2026-04-17","open":16.08,"high":16.13,"low":16.08,"close":16.1,"volume":4928,"rsi_14":52.82,"sma_20":16.35,"sma_60":16.0,"sma_120":15.77},{"date":"2026-04-20","open":15.92,"high":16.28,"low":15.31,"close":16.13,"volume":7488,"rsi_14":55.22,"sma_20":16.4,"sma_60":16.02,"sma_120":15.77},{"date":"2026-04-21","open":16.03,"high":16.18,"low":16.03,"close":16.17,"volume":5504,"rsi_14":28.44,"sma_20":16.45,"sma_60":16.03,"sma_120":15.78},{"date":"2026-04-22","open":16.09,"high":16.3,"low":16.09,"close":16.23,"volume":16478,"rsi_14":30.56,"sma_20":16.51,"sma_60":16.05,"sma_120":15.78},{"date":"2026-04-23","open":16.21,"high":16.38,"low":16.2,"close":16.37,"volume":12782,"rsi_14":45.81,"sma_20":16.57,"sma_60":16.07,"sma_120":15.79},{"date":"2026-04-24","open":16.25,"high":16.42,"low":16.25,"close":16.37,"volume":13598,"rsi_14":50.0,"sma_20":16.6,"sma_60":16.08,"sma_120":15.81},{"date":"2026-04-27","open":16.25,"high":16.42,"low":16.25,"close":16.34,"volume":11345,"rsi_14":52.9,"sma_20":16.63,"sma_60":16.1,"sma_120":15.82},{"date":"2026-04-28","open":16.11,"high":16.42,"low":16.1,"close":16.36,"volume":3082,"rsi_14":64.06,"sma_20":16.66,"sma_60":16.12,"sma_120":15.83},{"date":"2026-04-29","open":16.2,"high":16.25,"low":16.19,"close":16.25,"volume":1730,"rsi_14":58.62,"sma_20":16.62,"sma_60":16.14,"sma_120":15.84},{"date":"2026-04-30","open":16.42,"high":16.42,"low":16.28,"close":16.37,"volume":8191,"rsi_14":66.67,"sma_20":16.59,"sma_60":16.16,"sma_120":15.85},{"date":"2026-05-01","open":16.4,"high":16.4,"low":16.37,"close":16.37,"volume":1358,"rsi_14":57.45,"sma_20":16.58,"sma_60":16.18,"sma_120":15.86},{"date":"2026-05-04","open":16.44,"high":16.47,"low":16.37,"close":16.47,"volume":9035,"rsi_14":58.76,"sma_20":16.59,"sma_60":16.2,"sma_120":15.87},{"date":"2026-05-05","open":16.47,"high":16.47,"low":16.35,"close":16.46,"volume":9147,"rsi_14":66.67,"sma_20":16.6,"sma_60":16.22,"sma_120":15.88},{"date":"2026-05-06","open":16.43,"high":16.51,"low":16.43,"close":16.51,"volume":5772,"rsi_14":79.23,"sma_20":16.63,"sma_60":16.24,"sma_120":15.89},{"date":"2026-05-07","open":16.51,"high":16.57,"low":16.43,"close":16.57,"volume":9384,"rsi_14":80.01,"sma_20":16.66,"sma_60":16.26,"sma_120":15.91},{"date":"2026-05-08","open":16.57,"high":16.61,"low":16.48,"close":16.55,"volume":26074,"rsi_14":77.22,"sma_20":16.69,"sma_60":16.28,"sma_120":15.92},{"date":"2026-05-11","open":16.47,"high":16.62,"low":16.47,"close":16.6,"volume":7844,"rsi_14":72.16,"sma_20":16.71,"sma_60":16.3,"sma_120":15.93},{"date":"2026-05-12","open":16.6,"high":16.62,"low":16.48,"close":16.62,"volume":9294,"rsi_14":76.32,"sma_20":16.73,"sma_60":16.32,"sma_120":15.94},{"date":"2026-05-13","open":16.61,"high":16.63,"low":16.58,"close":16.61,"volume":6325,"rsi_14":70.5,"sma_20":16.75,"sma_60":16.34,"sma_120":15.95},{"date":"2026-05-14","open":16.57,"high":16.62,"low":16.55,"close":16.62,"volume":6864,"rsi_14":69.85,"sma_20":16.78,"sma_60":16.35,"sma_120":16.01},{"date":"2026-05-15","open":16.57,"high":16.62,"low":16.52,"close":16.59,"volume":7953,"rsi_14":70.97,"sma_20":16.8,"sma_60":16.37,"sma_120":15.97},{"date":"2026-05-18","open":16.48,"high":16.51,"low":16.42,"close":16.47,"volume":5848,"rsi_14":58.34,"sma_20":16.82,"sma_60":16.37,"sma_120":15.99},{"date":"2026-05-19","open":16.38,"high":16.62,"low":16.38,"close":16.61,"volume":31515,"rsi_14":74.67,"sma_20":16.84,"sma_60":16.39,"sma_120":16.0},{"date":"2026-05-20","open":16.56,"high":16.82,"low":16.56,"close":16.73,"volume":24179,"rsi_14":74.67,"sma_20":16.87,"sma_60":16.4,"sma_120":16.02},{"date":"2026-05-21","open":16.66,"high":16.86,"low":16.56,"close":16.83,"volume":26810,"rsi_14":77.65,"sma_20":16.89,"sma_60":16.41,"sma_120":16.03},{"date":"2026-05-22","open":16.81,"high":16.89,"low":16.81,"close":16.89,"volume":1777,"rsi_14":76.84,"sma_20":16.92,"sma_60":16.43,"sma_120":16.05},{"date":"2026-05-26","open":16.86,"high":17.0,"low":16.86,"close":16.96,"volume":6626,"rsi_14":79.55,"sma_20":16.95,"sma_60":16.45,"sma_120":16.06},{"date":"2026-05-27","open":16.9,"high":17.09,"low":16.9,"close":17.0,"volume":33908,"rsi_14":81.05,"sma_20":16.99,"sma_60":16.47,"sma_120":16.08},{"date":"2026-05-28","open":16.95,"high":17.09,"low":16.95,"close":17.0,"volume":15957,"rsi_14":76.54,"sma_20":17.02,"sma_60":16.5,"sma_120":16.09},{"date":"2026-05-29","open":16.92,"high":17.1,"low":16.92,"close":17.06,"volume":10461,"rsi_14":80.95,"sma_20":17.06,"sma_60":16.52,"sma_120":16.11},{"date":"2026-06-01","open":17.07,"high":17.2,"low":17.0,"close":17.05,"volume":11479,"rsi_14":52.5,"sma_20":17.07,"sma_60":16.53,"sma_120":16.12},{"date":"2026-06-02","open":16.94,"high":16.94,"low":16.84,"close":16.9,"volume":11551,"rsi_14":44.2,"sma_20":17.07,"sma_60":16.55,"sma_120":16.13},{"date":"2026-06-03","open":16.74,"high":17.24,"low":16.72,"close":16.72,"volume":4105,"rsi_14":38.85,"sma_20":17.07,"sma_60":16.57,"sma_120":16.14},{"date":"2026-06-04","open":16.64,"high":16.9,"low":16.64,"close":16.72,"volume":14604,"rsi_14":40.0,"sma_20":17.06,"sma_60":16.58,"sma_120":16.15},{"date":"2026-06-05","open":16.77,"high":16.85,"low":16.59,"close":16.59,"volume":8434,"rsi_14":38.46,"sma_20":17.05,"sma_60":16.6,"sma_120":16.16},{"date":"2026-06-08","open":16.55,"high":17.08,"low":16.55,"close":17.05,"volume":10658,"rsi_14":55.21,"sma_20":17.05,"sma_60":16.62,"sma_120":16.17},{"date":"2026-06-09","open":16.97,"high":17.03,"low":16.86,"close":16.86,"volume":7739,"rsi_14":48.38,"sma_20":17.05,"sma_60":16.64,"sma_120":16.18},{"date":"2026-06-10","open":16.89,"high":17.1,"low":16.61,"close":16.76,"volume":17000,"rsi_14":43.24,"sma_20":17.04,"sma_60":16.66,"sma_120":16.19},{"date":"2026-06-11","open":16.68,"high":16.83,"low":16.61,"close":16.66,"volume":14383,"rsi_14":35.57,"sma_20":17.02,"sma_60":16.68,"sma_120":16.2},{"date":"2026-06-12","open":16.65,"high":16.9,"low":16.64,"close":16.66,"volume":2963,"rsi_14":35.06,"sma_20":17.0,"sma_60":16.7,"sma_120":16.21},{"date":"2026-06-15","open":16.66,"high":16.7,"low":16.53,"close":16.63,"volume":14772,"rsi_14":30.11,"sma_20":16.98,"sma_60":16.71,"sma_120":16.22},{"date":"2026-06-16","open":16.59,"high":16.84,"low":16.59,"close":16.63,"volume":4181,"rsi_14":30.62,"sma_20":16.97,"sma_60":16.73,"sma_120":16.23},{"date":"2026-06-17","open":16.58,"high":16.72,"low":16.53,"close":16.7,"volume":3472,"rsi_14":27.66,"sma_20":16.95,"sma_60":16.75,"sma_120":16.24},{"date":"2026-06-18","open":16.73,"high":16.75,"low":16.59,"close":16.71,"volume":3018,"rsi_14":29.67,"sma_20":16.94,"sma_60":16.77,"sma_120":16.25},{"date":"2026-06-22","open":16.72,"high":16.72,"low":16.38,"close":16.38,"volume":13477,"rsi_14":30.92,"sma_20":16.89,"sma_60":16.79,"sma_120":16.26},{"date":"2026-06-23","open":16.38,"high":16.48,"low":16.28,"close":16.28,"volume":16677,"rsi_14":30.4,"sma_20":16.84,"sma_60":16.79,"sma_120":16.26},{"date":"2026-06-24","open":16.53,"high":16.53,"low":16.01,"close":16.05,"volume":24994,"rsi_14":30.06,"sma_20":16.78,"sma_60":16.79,"sma_120":16.27},{"date":"2026-06-25","open":16.0,"high":16.21,"low":15.81,"close":15.9,"volume":28054,"rsi_14":29.65,"sma_20":16.71,"sma_60":16.79,"sma_120":16.28},{"date":"2026-06-26","open":16.04,"high":16.04,"low":15.72,"close":15.8,"volume":28076,"rsi_14":28.94,"sma_20":16.63,"sma_60":16.76,"sma_120":16.28},{"date":"2026-06-29","open":15.75,"high":15.96,"low":15.75,"close":15.95,"volume":8388,"rsi_14":15.41,"sma_20":16.55,"sma_60":16.73,"sma_120":16.28},{"date":"2026-06-30","open":15.73,"high":16.03,"low":15.5,"close":15.5,"volume":434247,"rsi_14":12.75,"sma_20":16.47,"sma_60":16.71,"sma_120":16.28},{"date":"2026-07-01","open":15.52,"high":15.79,"low":15.52,"close":15.7,"volume":24705,"rsi_14":24.44,"sma_20":16.42,"sma_60":16.69,"sma_120":16.28},{"date":"2026-07-02","open":15.77,"high":16.0,"low":15.72,"close":15.8,"volume":8500,"rsi_14":27.67,"sma_20":16.37,"sma_60":16.68,"sma_120":16.28},{"date":"2026-07-06","open":15.8,"high":15.96,"low":15.8,"close":15.93,"volume":10187,"rsi_14":31.41,"sma_20":16.33,"sma_60":16.67,"sma_120":16.29},{"date":"2026-07-07","open":15.82,"high":16.1,"low":15.8,"close":15.97,"volume":11535,"rsi_14":34.02,"sma_20":16.3,"sma_60":16.67,"sma_120":16.29},{"date":"2026-07-08","open":15.83,"high":15.9,"low":15.75,"close":15.82,"volume":36501,"rsi_14":31.72,"sma_20":16.23,"sma_60":16.66,"sma_120":16.29},{"date":"2026-07-09","open":15.72,"high":16.16,"low":15.72,"close":16.16,"volume":13943,"rsi_14":39.07,"sma_20":16.2,"sma_60":16.65,"sma_120":16.33},{"date":"2026-07-10","open":16.0,"high":16.09,"low":15.55,"close":15.94,"volume":12497,"rsi_14":35.65,"sma_20":16.16,"sma_60":16.64,"sma_120":16.3},{"date":"2026-07-13","open":15.93,"high":16.06,"low":15.55,"close":15.75,"volume":28161,"rsi_14":37.65,"sma_20":16.11,"sma_60":16.63,"sma_120":16.3},{"date":"2026-07-14","open":15.58,"high":15.95,"low":15.58,"close":15.77,"volume":34069,"rsi_14":37.94,"sma_20":16.06,"sma_60":16.61,"sma_120":16.3},{"date":"2026-07-15","open":15.65,"high":16.13,"low":15.65,"close":16.13,"volume":12187,"rsi_14":51.64,"sma_20":16.04,"sma_60":16.61,"sma_120":16.31},{"date":"2026-07-16","open":16.11,"high":16.16,"low":15.63,"close":16.02,"volume":19871,"rsi_14":52.24,"sma_20":16.01,"sma_60":16.6,"sma_120":16.31},{"date":"2026-07-17","open":16.01,"high":16.1,"low":15.85,"close":15.96,"volume":16590,"rsi_14":52.34,"sma_20":15.97,"sma_60":16.59,"sma_120":16.31},{"date":"2026-07-20","open":15.85,"high":16.09,"low":15.85,"close":15.88,"volume":5399,"rsi_14":48.37,"sma_20":15.93,"sma_60":16.58,"sma_120":16.31},{"date":"2026-07-21","open":16.02,"high":16.25,"low":15.86,"close":15.93,"volume":32078,"rsi_14":60.29,"sma_20":15.91,"sma_60":16.57,"sma_120":16.32},{"date":"2026-07-22","open":15.83,"high":16.0,"low":15.83,"close":15.91,"volume":24349,"rsi_14":55.65,"sma_20":15.89,"sma_60":16.55,"sma_120":16.32},{"date":"2026-07-23","open":16.09,"high":16.24,"low":15.74,"close":15.97,"volume":16612,"rsi_14":54.67,"sma_20":15.89,"sma_60":16.54,"sma_120":16.32},{"date":"2026-07-24","open":16.11,"high":16.11,"low":15.91,"close":15.91,"volume":2794,"rsi_14":50.0,"sma_20":15.89,"sma_60":16.53,"sma_120":16.32},{"date":"2026-07-27","open":16.02,"high":16.21,"low":16.02,"close":16.07,"volume":4007,"rsi_14":49.43,"sma_20":15.9,"sma_60":16.52,"sma_120":16.33},{"date":"2026-07-28","open":16.16,"high":16.2,"low":15.85,"close":15.89,"volume":7216,"rsi_14":51.3,"sma_20":15.9,"sma_60":16.5,"sma_120":16.33},{"date":"2026-07-29","open":16.07,"high":16.07,"low":15.8,"close":15.8,"volume":11521,"rsi_14":39.09,"sma_20":15.92,"sma_60":16.49,"sma_120":16.33},{"date":"2026-07-30","open":15.94,"high":16.01,"low":15.83,"close":15.95,"volume":9279,"rsi_14":49.68,"sma_20":15.93,"sma_60":16.47,"sma_120":16.34},{"date":"2026-07-31","open":16.06,"high":16.18,"low":15.81,"close":16.0,"volume":75736,"rsi_14":58.68,"sma_20":15.94,"sma_60":16.46,"sma_120":16.34},{"date":"2026-08-03","open":16.0,"high":16.0,"low":15.8,"close":15.8,"volume":7866,"rsi_14":50.93,"sma_20":15.93,"sma_60":16.44,"sma_120":16.35},{"date":"2026-08-04","open":15.71,"high":16.0,"low":15.71,"close":15.94,"volume":20859,"rsi_14":42.75,"sma_20":15.93,"sma_60":16.42,"sma_120":16.35},{"date":"2026-08-05","open":15.97,"high":16.1,"low":15.87,"close":15.87,"volume":11674,"rsi_14":46.69,"sma_20":15.94,"sma_60":16.41,"sma_120":16.35},{"date":"2026-08-06","open":16.17,"high":16.42,"low":16.07,"close":16.39,"volume":17658},{"date":"2026-08-07","open":15.98,"high":16.26,"low":15.98,"close":16.12,"volume":43733,"rsi_14":56.0,"sma_20":15.95,"sma_60":16.38,"sma_120":16.36},{"date":"2026-08-10","open":15.71,"high":16.29,"low":15.71,"close":16.1,"volume":53596,"rsi_14":54.43,"sma_20":15.97,"sma_60":16.37,"sma_120":16.35},{"date":"2026-08-11","open":16.71,"high":16.71,"low":16.12,"close":16.27,"volume":34431},{"date":"2026-08-12","open":16.66,"high":16.66,"low":16.15,"close":16.25,"volume":15238,"rsi_14":54.36,"sma_20":16.0,"sma_60":16.34,"sma_120":16.35},{"date":"2026-08-13","open":16.52,"high":16.55,"low":16.27,"close":16.33,"volume":10928,"rsi_14":59.95,"sma_20":16.02,"sma_60":16.33,"sma_120":16.35},{"date":"2026-08-14","open":16.36,"high":16.43,"low":16.21,"close":16.3,"volume":18261,"rsi_14":55.81,"sma_20":16.03,"sma_60":16.32,"sma_120":16.35},{"date":"2026-08-17","open":16.32,"high":16.52,"low":16.09,"close":16.11,"volume":17387,"rsi_14":55.52,"sma_20":16.05,"sma_60":16.31,"sma_120":16.35},{"date":"2026-08-18","open":16.52,"high":16.52,"low":16.1,"close":16.36,"volume":24647,"rsi_14":63.01,"sma_20":16.07,"sma_60":16.29,"sma_120":16.35},{"date":"2026-08-19","open":16.5,"high":16.6,"low":16.37,"close":16.51,"volume":20457,"rsi_14":63.01,"sma_20":16.1,"sma_60":16.28,"sma_120":16.35},{"date":"2026-08-20","open":16.44,"high":16.54,"low":16.36,"close":16.5,"volume":21432,"rsi_14":61.98,"sma_20":16.12,"sma_60":16.26,"sma_120":16.36},{"date":"2026-08-21","open":16.6,"high":16.73,"low":16.43,"close":16.5,"volume":17055,"rsi_14":69.03,"sma_20":16.16,"sma_60":16.25,"sma_120":16.36},{"date":"2026-08-24","open":16.51,"high":16.52,"low":16.39,"close":16.51,"volume":13924},{"date":"2026-08-25","open":16.43,"high":16.51,"low":16.35,"close":16.49,"volume":20222,"rsi_14":67.8,"sma_20":16.21,"sma_60":16.22,"sma_120":16.37},{"date":"2026-08-26","open":16.49,"high":17.0,"low":16.49,"close":16.59,"volume":27607,"rsi_14":57.88,"sma_20":16.25,"sma_60":16.21,"sma_120":16.37},{"date":"2026-08-27","open":16.65,"high":16.87,"low":16.65,"close":16.87,"volume":5359,"rsi_14":78.16,"sma_20":16.29,"sma_60":16.21,"sma_120":16.38},{"date":"2026-08-28","open":16.88,"high":16.98,"low":16.72,"close":16.72,"volume":19224,"rsi_14":71.2,"sma_20":16.33,"sma_60":16.21,"sma_120":16.39},{"date":"2026-08-31","open":16.64,"high":17.35,"low":16.64,"close":17.0,"volume":45519},{"date":"2026-09-01","open":16.61,"high":16.99,"low":16.61,"close":16.85,"volume":13251,"rsi_14":67.63,"sma_20":16.43,"sma_60":16.22,"sma_120":16.41},{"date":"2026-09-02","open":16.9,"high":17.4,"low":16.83,"close":17.09,"volume":14162,"rsi_14":70.41,"sma_20":16.49,"sma_60":16.22,"sma_120":16.42},{"date":"2026-09-03","open":17.29,"high":17.35,"low":16.88,"close":16.88,"volume":7320,"rsi_14":64.2,"sma_20":16.52,"sma_60":16.22,"sma_120":16.43},{"date":"2026-09-04","open":17.08,"high":17.18,"low":16.88,"close":16.99,"volume":16400,"rsi_14":72.47,"sma_20":16.56,"sma_60":16.22,"sma_120":16.44},{"date":"2026-09-08","open":17.19,"high":17.4,"low":17.01,"close":17.07,"volume":13315,"rsi_14":69.83,"sma_20":16.61,"sma_60":16.23,"sma_120":16.46},{"date":"2026-09-09","open":17.19,"high":17.23,"low":16.93,"close":16.93,"volume":13114,"rsi_14":61.73,"sma_20":16.64,"sma_60":16.24,"sma_120":16.47},{"date":"2026-09-10","open":16.8,"high":17.15,"low":16.8,"close":16.9,"volume":7578,"rsi_14":60.88,"sma_20":16.68,"sma_60":16.24,"sma_120":16.48},{"date":"2026-09-11","open":16.99,"high":17.26,"low":16.62,"close":17.02,"volume":5629,"rsi_14":58.16,"sma_20":16.7,"sma_60":16.24,"sma_120":16.49},{"date":"2026-09-14","open":16.8,"high":16.8,"low":16.29,"close":16.29,"volume":10450,"rsi_14":47.65,"sma_20":16.71,"sma_60":16.24,"sma_120":16.5},{"date":"2026-09-15","open":16.1,"high":16.73,"low":16.1,"close":16.73,"volume":10751,"rsi_14":54.05,"sma_20":16.74,"sma_60":16.24,"sma_120":16.51},{"date":"2026-09-16","open":16.54,"high":16.78,"low":16.31,"close":16.69,"volume":1977,"rsi_14":51.66,"sma_20":16.76,"sma_60":16.25,"sma_120":16.52},{"date":"2026-09-17","open":16.54,"high":16.85,"low":16.54,"close":16.75,"volume":2520,"rsi_14":47.76,"sma_20":16.77,"sma_60":16.25,"sma_120":16.52},{"date":"2026-09-18","open":16.71,"high":16.74,"low":16.43,"close":16.43,"volume":6783,"rsi_14":45.71,"sma_20":16.77,"sma_60":16.26,"sma_120":16.52},{"date":"2026-09-21","open":16.68,"high":17.17,"low":16.68,"close":16.68,"volume":13955,"rsi_14":41.75,"sma_20":16.77,"sma_60":16.27,"sma_120":16.53},{"date":"2026-09-22","open":16.53,"high":16.64,"low":16.43,"close":16.43,"volume":43990},{"date":"2026-09-23","open":16.5,"high":16.5,"low":16.16,"close":16.3,"volume":12043,"rsi_14":36.46,"sma_20":16.76,"sma_60":16.29,"sma_120":16.51},{"date":"2026-09-24","open":16.32,"high":16.43,"low":16.1,"close":16.1,"volume":5467,"rsi_14":36.58,"sma_20":16.74,"sma_60":16.3,"sma_120":16.5},{"date":"2026-09-25","open":16.08,"high":16.19,"low":15.93,"close":16.09,"volume":9855,"rsi_14":33.97,"sma_20":16.7,"sma_60":16.31,"sma_120":16.5},{"date":"2026-09-28","open":15.93,"high":16.07,"low":15.77,"close":15.98,"volume":6112,"rsi_14":30.67,"sma_20":16.66,"sma_60":16.31,"sma_120":16.49},{"date":"2026-09-29","open":15.99,"high":16.5,"low":15.8,"close":16.37,"volume":24206,"rsi_14":40.9,"sma_20":16.63,"sma_60":16.32,"sma_120":16.5},{"date":"2026-09-30","open":16.38,"high":16.38,"low":15.67,"close":15.67,"volume":96374},{"date":"2026-10-01","open":15.71,"high":16.23,"low":15.71,"close":16.12,"volume":16260,"rsi_14":38.91,"sma_20":16.52,"sma_60":16.32,"sma_120":16.49},{"date":"2026-10-02","open":16.14,"high":16.14,"low":15.8,"close":15.88,"volume":25508,"rsi_14":44.27,"sma_20":16.47,"sma_60":16.31,"sma_120":16.48},{"date":"2026-10-05","open":16.17,"high":16.17,"low":16.0,"close":16.08,"volume":70121,"rsi_14":40.27,"sma_20":16.43,"sma_60":16.31,"sma_120":16.48},{"date":"2026-10-06","open":16.07,"high":16.11,"low":16.0,"close":16.0,"volume":5502},{"date":"2026-10-07","open":16.0,"high":16.28,"low":16.0,"close":16.05,"volume":11833,"rsi_14":42.27,"sma_20":16.34,"sma_60":16.32,"sma_120":16.47},{"date":"2026-10-08","open":16.06,"high":16.11,"low":16.04,"close":16.11,"volume":21731,"rsi_14":46.91,"sma_20":16.29,"sma_60":16.32,"sma_120":16.47},{"date":"2026-10-09","open":16.11,"high":16.3,"low":16.08,"close":16.17,"volume":12188,"rsi_14":41.3,"sma_20":16.25,"sma_60":16.32,"sma_120":16.46},{"date":"2026-10-12","open":16.17,"high":16.17,"low":16.03,"close":16.03,"volume":5323,"rsi_14":42.53,"sma_20":16.23,"sma_60":16.33,"sma_120":16.46},{"date":"2026-10-13","open":16.15,"high":16.52,"low":16.15,"close":16.2,"volume":62953,"rsi_14":48.25,"sma_20":16.21,"sma_60":16.33,"sma_120":16.46},{"date":"2026-10-14","open":15.89,"high":16.05,"low":15.86,"close":16.05,"volume":3927,"rsi_14":49.64,"sma_20":16.18,"sma_60":16.33,"sma_120":16.45},{"date":"2026-10-15","open":16.06,"high":16.11,"low":15.95,"close":16.06,"volume":5417,"rsi_14":49.47,"sma_20":16.14,"sma_60":16.34,"sma_120":16.44},{"date":"2026-10-16","open":16.01,"high":16.18,"low":15.76,"close":15.8,"volume":16990,"rsi_14":46.96,"sma_20":16.11,"sma_60":16.33,"sma_120":16.44},{"date":"2026-10-19","open":15.8,"high":15.8,"low":15.46,"close":15.5,"volume":31445,"rsi_14":33.78,"sma_20":16.05,"sma_60":16.32,"sma_120":16.43},{"date":"2026-10-20","open":15.58,"high":15.83,"low":15.4,"close":15.82,"volume":54969,"rsi_14":52.63,"sma_20":16.02,"sma_60":16.32,"sma_120":16.42},{"date":"2026-10-21","open":15.8,"high":16.02,"low":15.69,"close":15.69,"volume":59190,"rsi_14":40.66,"sma_20":15.99,"sma_60":16.32,"sma_120":16.41},{"date":"2026-10-22","open":15.55,"high":15.61,"low":15.45,"close":15.56,"volume":39935,"rsi_14":42.23,"sma_20":15.96,"sma_60":16.31,"sma_120":16.4},{"date":"2026-10-23","open":15.61,"high":15.65,"low":15.51,"close":15.51,"volume":16311,"rsi_14":35.64,"sma_20":15.93,"sma_60":16.31,"sma_120":16.39}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"Brookfield Property Preferred L.P.","phase":"above-fold","symbol_resolved":true}