{"status":"ok","report":{"price_analysis":{"current":13.37,"change_1d":1.1,"change_7d":-1.5,"change_30d":-1.0,"high_30d":13.84,"low_30d":13.09,"position_in_range":37.0,"support":13.165,"resistance":13.765},"summary":"Brookfield Property Partners L.P.(BPYPN)은 Real Estate 섹터 US 시장 종목입니다. 현재가 $13.41, 전일 대비 +1.4%, 30일 -1.0%. ROE -0.2%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.2%로 적자 상태입니다. 매출 71.67억, 영업이익 25.43억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":null,"roe":-0.25,"eps":-0.8017142857142858,"revenue":7167000000.0,"operating_income":2543000000.0,"net_income":-255000000.0,"market_cap":null,"profit_margin":-3.56,"roa":-0.02,"operating_margin":35.48,"gross_margin":47.35,"debt_ratio":4.210734101579172,"total_assets":102158000000.0,"total_equity":9372000000.0,"total_debt":39463000000.0,"dividend_yield":8.24,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 48.2로 중립 구간입니다. MACD(-0.05)가 시그널선(-0.06)을 상회합니다(골든크로스). 현재가가 SMA20(13)과 SMA60(14) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 13~14 (현재 위치 49%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 48","rsi_14":48.22190611664293,"macd":-0.05007195762099137,"macd_signal":-0.05670546412826325,"sma_20":13.414005,"sma_60":13.664676666666669,"bb_upper":13.667240459404878,"bb_lower":13.16076954059512,"atr_14":0.21284285714285733},"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":"적자 (EPS -1) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -1원"}]},"growth":{"grade":"C","percentile":69,"summary":"매출 +11.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":11.9,"unit":"%","percentile":69,"direction":"higher_better"},{"name":"영업이익 성장률","value":12.7,"unit":"%","percentile":69,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.2%","metrics":[{"name":"ROE","value":-0.25,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":35.48,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-3.56,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.02,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":55,"summary":"RSI 48","metrics":[{"name":"RSI (14)","value":48.2,"unit":"","percentile":48,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-1.0,"unit":"%","percentile":47,"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"},"financial_health":{"grade":"F","percentile":23,"summary":"유동비율 0.3x, 순차입금비율 4.0x","metrics":[{"name":"유동비율","value":0.3,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":3.96,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":3.1,"unit":"x","percentile":55,"direction":"higher_better","rating":"fair","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.08,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -1) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +11.9%"},"profitability":{"grade":"C","reason":"ROE -0.2%"},"momentum":{"grade":"C","reason":"RSI 48"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.02,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.25,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":5.21,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":4.21,"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":3.0,"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":47.35,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":35.48,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":-3.56,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","D/E(유이자부채/자본총계) 4.2배로 재무 리스크"],"catalysts":["전분기 대비 매출 12% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","D/E(유이자부채/자본총계) 4.2배로 재무 리스크"],"catalysts":["전분기 대비 매출 12% 성장"],"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":"Real Estate","industry":"Real Estate Services"},"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":8.24,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"F","percentile":20,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":3.96,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":8.24,"summary":"배당수익률 8.24%","metrics":[{"name":"배당수익률","value":8.24,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"ROE","value":"-0.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:24:48.642362+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"},"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"},"fundamental":{"status":"available"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.00245411865130175,"dividend_yield":null,"eps":-0.8017142857142858,"revenue":1886000000.0,"operating_income":613000000.0,"net_income":-23000000.0,"market_cap":null,"profit_margin":-0.012195121951219513,"operating_margin":0.32502651113467657,"roa":-0.00022514144756162024,"gross_margin":0.47348886532343587,"total_equity":9372000000.0,"total_assets":102158000000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":6.36,"pbr":null,"roe":-0.00699611327040533,"dividend_yield":null,"eps":-2.196,"revenue":1685000000.0,"operating_income":544000000.0,"net_income":-63000000.0,"market_cap":null,"profit_margin":-0.037388724035608306,"operating_margin":0.3228486646884273,"roa":-0.0006188787488825801,"gross_margin":0.4919881305637982,"total_equity":9005000000.0,"total_assets":101797000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.006648936170212766,"dividend_yield":null,"eps":-0.36506351068855314,"revenue":1846000000.0,"operating_income":749000000.0,"net_income":-60000000.0,"market_cap":null,"profit_margin":-0.032502708559046585,"operating_margin":0.4057421451787649,"roa":-0.0006043513295729251,"gross_margin":0.5828819068255688,"total_equity":9024000000.0,"total_assets":99280000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.01212188612099644,"dividend_yield":null,"eps":-0.27,"revenue":1750000000.0,"operating_income":637000000.0,"net_income":-109000000.0,"market_cap":null,"profit_margin":-0.062285714285714285,"operating_margin":0.364,"roa":-0.001098347440548166,"gross_margin":0.5434285714285715,"total_equity":8992000000.0,"total_assets":99240000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.012973593570608496,"dividend_yield":null,"eps":-0.3,"revenue":1802000000.0,"operating_income":603000000.0,"net_income":-113000000.0,"market_cap":null,"profit_margin":-0.06270810210876804,"operating_margin":0.3346281908990011,"roa":-0.0011427415684886484,"gross_margin":0.5055493895671476,"total_equity":8710000000.0,"total_assets":98885000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.009144576918624841,"dividend_yield":null,"eps":-0.21,"revenue":1749000000.0,"operating_income":684000000.0,"net_income":-79000000.0,"market_cap":null,"profit_margin":-0.04516866781017725,"operating_margin":0.3910806174957118,"roa":-0.000797979797979798,"gross_margin":0.5546026300743282,"total_equity":8639000000.0,"total_assets":99000000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.005821551621717952,"dividend_yield":null,"eps":0.0,"revenue":1902000000.0,"operating_income":758000000.0,"net_income":-49000000.0,"market_cap":null,"profit_margin":-0.02576235541535226,"operating_margin":0.39852786540483703,"roa":-0.00047762474291117155,"gross_margin":0.5688748685594112,"total_equity":8417000000.0,"total_assets":102591000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.0177367860943597,"dividend_yield":null,"eps":-0.9126587767213828,"revenue":2466000000.0,"operating_income":940000000.0,"net_income":-150000000.0,"market_cap":null,"profit_margin":-0.06082725060827251,"operating_margin":0.38118410381184104,"roa":-0.0011250534400384018,"gross_margin":0.5202757502027575,"total_equity":8457000000.0,"total_assets":133327000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.019912523020257828,"dividend_yield":null,"eps":-1.052599789151995,"revenue":2423000000.0,"operating_income":936000000.0,"net_income":-173000000.0,"market_cap":null,"profit_margin":-0.07139909203466777,"operating_margin":0.3862979777135782,"roa":-0.0013044297832233741,"gross_margin":0.5270326042096575,"total_equity":8688000000.0,"total_assets":132625000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.015946383175410216,"dividend_yield":null,"eps":-0.8396460745836722,"revenue":2320000000.0,"operating_income":826000000.0,"net_income":-138000000.0,"market_cap":null,"profit_margin":-0.059482758620689656,"operating_margin":0.3560344827586207,"roa":-0.0010523747064027087,"gross_margin":0.5025862068965518,"total_equity":8654000000.0,"total_assets":131132000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.011949470809149881,"dividend_yield":null,"eps":-0.638861143704968,"revenue":2483000000.0,"operating_income":922000000.0,"net_income":-105000000.0,"market_cap":null,"profit_margin":-0.042287555376560614,"operating_margin":0.3713250100684656,"roa":-0.0007980118105747965,"gross_margin":0.5102698348771647,"total_equity":8787000000.0,"total_assets":131577000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.007069913589945012,"dividend_yield":null,"eps":-0.3833166862229808,"revenue":2433000000.0,"operating_income":1006000000.0,"net_income":-63000000.0,"market_cap":null,"profit_margin":-0.025893958076448828,"operating_margin":0.4134812988080559,"roa":-0.0004846899523003539,"gross_margin":0.48006576243321003,"total_equity":8911000000.0,"total_assets":129980000000.0}],"current_price":13.37,"change_pct":1.06,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-02-11","close":14.1826},{"date":"2020-02-12","close":14.1994},{"date":"2020-02-13","close":14.1994},{"date":"2020-02-14","close":14.1938},{"date":"2020-02-18","close":14.2106},{"date":"2020-02-19","close":14.2553},{"date":"2020-02-20","close":14.2721},{"date":"2020-02-21","close":14.3046},{"date":"2020-02-24","close":14.2553},{"date":"2020-02-25","close":14.177},{"date":"2020-02-26","close":14.1266},{"date":"2020-02-27","close":13.9644},{"date":"2020-02-28","close":13.7015},{"date":"2020-03-02","close":13.5616},{"date":"2020-03-03","close":13.5951},{"date":"2020-03-04","close":13.8301},{"date":"2020-03-05","close":13.7518},{"date":"2020-03-06","close":13.4833},{"date":"2020-03-09","close":11.9615},{"date":"2020-03-10","close":12.2021},{"date":"2020-03-11","close":11.3796},{"date":"2020-03-12","close":8.627},{"date":"2020-03-13","close":10.0705},{"date":"2020-03-16","close":7.8326},{"date":"2020-03-17","close":7.1444},{"date":"2020-03-18","close":4.4758},{"date":"2020-03-19","close":5.6451},{"date":"2020-03-20","close":5.6283},{"date":"2020-03-23","close":5.4269},{"date":"2020-03-24","close":6.971},{"date":"2020-03-25","close":8.5745},{"date":"2020-03-26","close":9.2033},{"date":"2020-03-27","close":8.2242},{"date":"2020-03-30","close":8.3753},{"date":"2020-03-31","close":7.8326},{"date":"2020-04-01","close":7.3011},{"date":"2020-04-02","close":7.7207},{"date":"2020-04-03","close":7.8326},{"date":"2020-04-06","close":8.3977},{"date":"2020-04-07","close":9.0355},{"date":"2020-04-08","close":10.2271},{"date":"2020-04-09","close":10.8426},{"date":"2020-04-13","close":10.2495},{"date":"2020-04-14","close":10.6579},{"date":"2020-04-15","close":10.574},{"date":"2020-04-16","close":10.6691},{"date":"2020-04-17","close":10.9265},{"date":"2020-04-20","close":10.7418},{"date":"2020-04-21","close":10.2159},{"date":"2020-04-22","close":10.381},{"date":"2020-04-23","close":10.5684},{"date":"2020-04-24","close":10.5069},{"date":"2020-04-27","close":10.8929},{"date":"2020-04-28","close":11.0328},{"date":"2020-04-29","close":11.1503},{"date":"2020-04-30","close":11.1894},{"date":"2020-05-01","close":11.1223},{"date":"2020-05-04","close":11.1111},{"date":"2020-05-05","close":10.9377},{"date":"2020-05-06","close":10.63},{"date":"2020-05-07","close":10.63},{"date":"2020-05-08","close":10.9656},{"date":"2020-05-11","close":11.0635},{"date":"2020-05-12","close":10.8146},{"date":"2020-05-13","close":10.202},{"date":"2020-05-14","close":9.6509},{"date":"2020-05-15","close":9.8691},{"date":"2020-05-18","close":9.981},{"date":"2020-05-19","close":10.0425},{"date":"2020-05-20","close":9.8803},{"date":"2020-05-21","close":9.6509},{"date":"2020-05-22","close":9.8243},{"date":"2020-05-26","close":9.9748},{"date":"2020-05-27","close":10.3502},{"date":"2020-05-28","close":10.5013},{"date":"2020-05-29","close":10.3614},{"date":"2020-06-01","close":10.5744},{"date":"2020-06-02","close":10.4305},{"date":"2020-06-03","close":10.6838},{"date":"2020-06-04","close":10.8046},{"date":"2020-06-05","close":11.3975},{"date":"2020-06-08","close":11.6105},{"date":"2020-06-09","close":11.3285},{"date":"2020-06-10","close":11.1385},{"date":"2020-06-11","close":10.2693},{"date":"2020-06-12","close":10.1772},{"date":"2020-06-15","close":10.2002},{"date":"2020-06-16","close":10.442},{"date":"2020-06-17","close":10.3038},{"date":"2020-06-18","close":10.3038},{"date":"2020-06-19","close":10.3441},{"date":"2020-06-22","close":10.1427},{"date":"2020-06-23","close":10.1858},{"date":"2020-06-24","close":9.8203},{"date":"2020-06-25","close":9.7282},{"date":"2020-06-26","close":9.3425},{"date":"2020-06-29","close":9.3656},{"date":"2020-06-30","close":9.5325},{"date":"2020-07-01","close":9.5958},{"date":"2020-07-02","close":9.8145},{"date":"2020-07-06","close":9.9009},{"date":"2020-07-07","close":9.7742},{"date":"2020-07-08","close":9.4519},{"date":"2020-07-09","close":9.757},{"date":"2020-07-10","close":9.7685},{"date":"2020-07-13","close":9.757},{"date":"2020-07-14","close":9.6534},{"date":"2020-07-15","close":9.78},{"date":"2020-07-16","close":9.8088},{"date":"2020-07-17","close":9.8232},{"date":"2020-07-20","close":9.8491},{"date":"2020-07-21","close":9.8318},{"date":"2020-07-22","close":9.7167},{"date":"2020-07-23","close":9.7685},{"date":"2020-07-24","close":9.8203},{"date":"2020-07-27","close":10.0016},{"date":"2020-07-28","close":9.97},{"date":"2020-07-29","close":10.3038},{"date":"2020-07-30","close":10.4074},{"date":"2020-07-31","close":10.3614},{"date":"2020-08-03","close":10.5744},{"date":"2020-08-04","close":10.4247},{"date":"2020-08-05","close":10.3614},{"date":"2020-08-06","close":10.2751},{"date":"2020-08-07","close":10.1484},{"date":"2020-08-10","close":10.3787},{"date":"2020-08-11","close":10.5341},{"date":"2020-08-12","close":11.1846},{"date":"2020-08-13","close":10.9485},{"date":"2020-08-14","close":11.1673},{"date":"2020-08-17","close":11.1385},{"date":"2020-08-18","close":11.4263},{"date":"2020-08-19","close":11.4206},{"date":"2020-08-20","close":11.3515},{"date":"2020-08-21","close":11.4954},{"date":"2020-08-24","close":11.6911},{"date":"2020-08-25","close":11.5817},{"date":"2020-08-26","close":11.5242},{"date":"2020-08-27","close":11.5069},{"date":"2020-08-28","close":11.4839},{"date":"2020-08-31","close":11.6181},{"date":"2020-09-01","close":11.5185},{"date":"2020-09-02","close":11.4657},{"date":"2020-09-03","close":11.3895},{"date":"2020-09-04","close":11.3836},{"date":"2020-09-08","close":11.284},{"date":"2020-09-09","close":11.2547},{"date":"2020-09-10","close":11.2547},{"date":"2020-09-11","close":11.3543},{"date":"2020-09-14","close":11.3086},{"date":"2020-09-15","close":11.2869},{"date":"2020-09-16","close":11.284},{"date":"2020-09-17","close":11.1374},{"date":"2020-09-18","close":11.1374},{"date":"2020-09-21","close":11.0788},{"date":"2020-09-22","close":11.1099},{"date":"2020-09-23","close":10.6157},{"date":"2020-09-24","close":10.5337},{"date":"2020-09-25","close":10.6978},{"date":"2020-09-28","close":10.8385},{"date":"2020-09-29","close":10.7037},{"date":"2020-09-30","close":10.4751},{"date":"2020-10-01","close":10.5454},{"date":"2020-10-02","close":10.5454},{"date":"2020-10-05","close":10.6626},{"date":"2020-10-06","close":10.6568},{"date":"2020-10-07","close":10.8737},{"date":"2020-10-08","close":11.1257},{"date":"2020-10-09","close":11.3309},{"date":"2020-10-12","close":11.3602},{"date":"2020-10-13","close":11.4188},{"date":"2020-10-14","close":11.1374},{"date":"2020-10-15","close":11.2078},{"date":"2020-10-16","close":11.2312},{"date":"2020-10-19","close":11.1902},{"date":"2020-10-20","close":11.3074},{"date":"2020-10-21","close":11.4364},{"date":"2020-10-22","close":11.5302},{"date":"2020-10-23","close":11.706},{"date":"2020-10-26","close":11.624},{"date":"2020-10-27","close":11.5419},{"date":"2020-10-28","close":11.3133},{"date":"2020-10-29","close":11.3192},{"date":"2020-10-30","close":11.3719},{"date":"2020-11-02","close":11.3192},{"date":"2020-11-03","close":11.1374},{"date":"2020-11-04","close":11.2723},{"date":"2020-11-05","close":11.6357},{"date":"2020-11-06","close":11.4598},{"date":"2020-11-09","close":11.7119},{"date":"2020-11-10","close":12.2043},{"date":"2020-11-11","close":12.8315},{"date":"2020-11-12","close":12.5384},{"date":"2020-11-13","close":12.767},{"date":"2020-11-16","close":13.1891},{"date":"2020-11-17","close":13.0425},{"date":"2020-11-18","close":13.0601},{"date":"2020-11-19","close":12.9546},{"date":"2020-11-20","close":13.1656},{"date":"2020-11-23","close":13.2946},{"date":"2020-11-24","close":13.277},{"date":"2020-11-25","close":13.3134},{"date":"2020-11-27","close":13.4763},{"date":"2020-11-30","close":13.4221},{"date":"2020-12-01","close":13.4519},{"date":"2020-12-02","close":13.4876},{"date":"2020-12-03","close":13.5234},{"date":"2020-12-04","close":13.6722},{"date":"2020-12-07","close":13.4936},{"date":"2020-12-08","close":13.5829},{"date":"2020-12-09","close":13.4638},{"date":"2020-12-10","close":13.3894},{"date":"2020-12-11","close":13.3864},{"date":"2020-12-14","close":13.2852},{"date":"2020-12-15","close":13.2077},{"date":"2020-12-16","close":13.1274},{"date":"2020-12-17","close":13.1184},{"date":"2020-12-18","close":12.9934},{"date":"2020-12-21","close":12.8743},{"date":"2020-12-22","close":12.7433},{"date":"2020-12-23","close":12.6361},{"date":"2020-12-24","close":12.642},{"date":"2020-12-28","close":12.7433},{"date":"2020-12-29","close":12.7016},{"date":"2020-12-30","close":12.8326},{"date":"2020-12-31","close":12.7433},{"date":"2021-01-04","close":13.7913},{"date":"2021-01-05","close":13.7913},{"date":"2021-01-06","close":13.8687},{"date":"2021-01-07","close":13.8032},{"date":"2021-01-08","close":13.8151},{"date":"2021-01-11","close":13.6484},{"date":"2021-01-12","close":13.6008},{"date":"2021-01-13","close":13.5353},{"date":"2021-01-14","close":13.7854},{"date":"2021-01-15","close":13.7854},{"date":"2021-01-19","close":13.7556},{"date":"2021-01-20","close":13.8092},{"date":"2021-01-21","close":13.7556},{"date":"2021-01-22","close":13.8032},{"date":"2021-01-25","close":13.7794},{"date":"2021-01-26","close":13.8092},{"date":"2021-01-27","close":13.702},{"date":"2021-01-28","close":13.8122},{"date":"2021-01-29","close":13.8449},{"date":"2021-02-01","close":13.827},{"date":"2021-02-02","close":13.9461},{"date":"2021-02-03","close":13.8509},{"date":"2021-02-04","close":13.9581},{"date":"2021-02-05","close":14.0057},{"date":"2021-02-08","close":13.9997},{"date":"2021-02-09","close":14.0295},{"date":"2021-02-10","close":14.0057},{"date":"2021-02-11","close":13.7615},{"date":"2021-02-12","close":13.7496},{"date":"2021-02-16","close":13.4936},{"date":"2021-02-17","close":13.4102},{"date":"2021-02-18","close":13.2792},{"date":"2021-02-19","close":13.309},{"date":"2021-02-22","close":13.565},{"date":"2021-02-23","close":13.4281},{"date":"2021-02-24","close":13.2852},{"date":"2021-02-25","close":13.178},{"date":"2021-02-26","close":13.2682},{"date":"2021-03-01","close":13.4134},{"date":"2021-03-02","close":13.3166},{"date":"2021-03-03","close":13.4316},{"date":"2021-03-04","close":13.5757},{"date":"2021-03-05","close":13.7827},{"date":"2021-03-08","close":13.819},{"date":"2021-03-09","close":13.9461},{"date":"2021-03-10","close":14.1943},{"date":"2021-03-11","close":14.2851},{"date":"2021-03-12","close":14.1247},{"date":"2021-03-15","close":14.2548},{"date":"2021-03-16","close":14.2185},{"date":"2021-03-17","close":14.1882},{"date":"2021-03-18","close":13.8977},{"date":"2021-03-19","close":13.9824},{"date":"2021-03-22","close":14.1882},{"date":"2021-03-23","close":14.1035},{"date":"2021-03-24","close":14.1519},{"date":"2021-03-25","close":14.1331},{"date":"2021-03-26","close":14.2548},{"date":"2021-03-29","close":14.3093},{"date":"2021-03-30","close":14.4788},{"date":"2021-03-31","close":15.0296},{"date":"2021-04-01","close":14.8177},{"date":"2021-04-05","close":14.7972},{"date":"2021-04-06","close":14.7209},{"date":"2021-04-07","close":14.7451},{"date":"2021-04-08","close":14.5393},{"date":"2021-04-09","close":14.5151},{"date":"2021-04-12","close":14.2548},{"date":"2021-04-13","close":14.4818},{"date":"2021-04-14","close":14.3759},{"date":"2021-04-15","close":14.3153},{"date":"2021-04-16","close":14.4909},{"date":"2021-04-19","close":14.5393},{"date":"2021-04-20","close":14.5998},{"date":"2021-04-21","close":14.6967},{"date":"2021-04-22","close":14.7088},{"date":"2021-04-23","close":14.7572},{"date":"2021-04-26","close":14.8904},{"date":"2021-04-27","close":14.8298},{"date":"2021-04-28","close":14.8292},{"date":"2021-04-29","close":14.7693},{"date":"2021-04-30","close":14.3456},{"date":"2021-05-03","close":14.5726},{"date":"2021-05-04","close":14.5151},{"date":"2021-05-05","close":14.4061},{"date":"2021-05-06","close":14.5151},{"date":"2021-05-07","close":14.6119},{"date":"2021-05-10","close":14.5211},{"date":"2021-05-11","close":14.3759},{"date":"2021-05-12","close":14.2179},{"date":"2021-05-13","close":14.4606},{"date":"2021-05-14","close":14.3456},{"date":"2021-05-17","close":14.394},{"date":"2021-05-18","close":14.4001},{"date":"2021-05-19","close":14.388},{"date":"2021-05-20","close":14.4182},{"date":"2021-05-21","close":14.5217},{"date":"2021-05-24","close":14.6785},{"date":"2021-05-25","close":14.7209},{"date":"2021-05-26","close":14.7118},{"date":"2021-05-27","close":14.7935},{"date":"2021-05-28","close":15.0448},{"date":"2021-06-01","close":15.164},{"date":"2021-06-02","close":15.3212},{"date":"2021-06-03","close":15.3212},{"date":"2021-06-04","close":15.2905},{"date":"2021-06-07","close":15.3274},{"date":"2021-06-08","close":15.2967},{"date":"2021-06-09","close":15.3304},{"date":"2021-06-10","close":15.3089},{"date":"2021-06-11","close":15.3519},{"date":"2021-06-14","close":15.2967},{"date":"2021-06-15","close":15.2506},{"date":"2021-06-16","close":15.3581},{"date":"2021-06-17","close":15.3335},{"date":"2021-06-18","close":15.3581},{"date":"2021-06-21","close":15.3581},{"date":"2021-06-22","close":15.3888},{"date":"2021-06-23","close":15.3581},{"date":"2021-06-24","close":15.3519},{"date":"2021-06-25","close":15.3028},{"date":"2021-06-28","close":15.3397},{"date":"2021-06-29","close":15.3765},{"date":"2021-06-30","close":15.3397},{"date":"2021-07-01","close":15.3888},{"date":"2021-07-02","close":15.3888},{"date":"2021-07-06","close":15.4134},{"date":"2021-07-07","close":15.4257},{"date":"2021-07-08","close":15.3642},{"date":"2021-07-09","close":15.3704},{"date":"2021-07-12","close":15.3704},{"date":"2021-07-13","close":15.3827},{"date":"2021-07-14","close":15.3581},{"date":"2021-07-15","close":15.3704},{"date":"2021-07-16","close":15.3397},{"date":"2021-07-19","close":15.3335},{"date":"2021-07-20","close":15.3581},{"date":"2021-07-21","close":15.3765},{"date":"2021-07-22","close":15.3519},{"date":"2021-07-23","close":15.3212},{"date":"2021-07-26","close":15.3028},{"date":"2021-07-27","close":15.2905},{"date":"2021-07-28","close":15.2721},{"date":"2021-07-29","close":15.1984},{"date":"2021-07-30","close":15.0448},{"date":"2021-08-02","close":15.0939},{"date":"2021-08-03","close":15.0878},{"date":"2021-08-04","close":15.2905},{"date":"2021-08-05","close":15.3151},{"date":"2021-08-06","close":15.3519},{"date":"2021-08-09","close":15.3003},{"date":"2021-08-10","close":15.2659},{"date":"2021-08-11","close":15.3212},{"date":"2021-08-12","close":15.3028},{"date":"2021-08-13","close":15.2475},{"date":"2021-08-16","close":15.2414},{"date":"2021-08-17","close":15.2782},{"date":"2021-08-18","close":15.1984},{"date":"2021-08-19","close":15.2229},{"date":"2021-08-20","close":15.2721},{"date":"2021-08-23","close":15.2659},{"date":"2021-08-24","close":15.2782},{"date":"2021-08-25","close":15.2905},{"date":"2021-08-26","close":15.2045},{"date":"2021-08-27","close":15.2598},{"date":"2021-08-30","close":15.2659},{"date":"2021-08-31","close":15.2404},{"date":"2021-09-01","close":15.3775},{"date":"2021-09-02","close":15.3401},{"date":"2021-09-03","close":15.3401},{"date":"2021-09-07","close":15.2653},{"date":"2021-09-08","close":15.1843},{"date":"2021-09-09","close":15.0845},{"date":"2021-09-10","close":14.6794},{"date":"2021-09-13","close":14.4425},{"date":"2021-09-14","close":14.4737},{"date":"2021-09-15","close":14.5921},{"date":"2021-09-16","close":14.6488},{"date":"2021-09-17","close":14.7043},{"date":"2021-09-20","close":14.5547},{"date":"2021-09-21","close":14.5485},{"date":"2021-09-22","close":14.6607},{"date":"2021-09-23","close":14.617},{"date":"2021-09-24","close":14.642},{"date":"2021-09-27","close":14.5048},{"date":"2021-09-28","close":14.4469},{"date":"2021-09-29","close":14.536},{"date":"2021-09-30","close":14.6295},{"date":"2021-10-01","close":14.6482},{"date":"2021-10-04","close":14.5734},{"date":"2021-10-05","close":14.6046},{"date":"2021-10-06","close":14.6295},{"date":"2021-10-07","close":14.5921},{"date":"2021-10-08","close":14.5921},{"date":"2021-10-11","close":14.6108},{"date":"2021-10-12","close":14.8726},{"date":"2021-10-13","close":14.9038},{"date":"2021-10-14","close":15.1126},{"date":"2021-10-15","close":15.0471},{"date":"2021-10-18","close":15.1487},{"date":"2021-10-19","close":15.178},{"date":"2021-10-20","close":15.1843},{"date":"2021-10-21","close":15.2653},{"date":"2021-10-22","close":15.0958},{"date":"2021-10-25","close":15.2142},{"date":"2021-10-26","close":15.1469},{"date":"2021-10-27","close":15.1344},{"date":"2021-10-28","close":15.1718},{"date":"2021-10-29","close":15.2092},{"date":"2021-11-01","close":15.1706},{"date":"2021-11-02","close":15.203},{"date":"2021-11-03","close":15.178},{"date":"2021-11-04","close":15.1656},{"date":"2021-11-05","close":15.1656},{"date":"2021-11-08","close":15.1593},{"date":"2021-11-09","close":15.1718},{"date":"2021-11-10","close":15.0596},{"date":"2021-11-11","close":15.1469},{"date":"2021-11-12","close":15.1905},{"date":"2021-11-15","close":15.1531},{"date":"2021-11-16","close":15.1531},{"date":"2021-11-17","close":14.9674},{"date":"2021-11-18","close":14.8913},{"date":"2021-11-19","close":14.9162},{"date":"2021-11-22","close":14.8975},{"date":"2021-11-23","close":14.9349},{"date":"2021-11-24","close":14.9599},{"date":"2021-11-26","close":15.0222},{"date":"2021-11-29","close":14.8664},{"date":"2021-11-30","close":14.986},{"date":"2021-12-01","close":15.0119},{"date":"2021-12-02","close":14.9607},{"date":"2021-12-03","close":14.967},{"date":"2021-12-06","close":15.0746},{"date":"2021-12-07","close":15.0493},{"date":"2021-12-08","close":15.1632},{"date":"2021-12-09","close":15.1315},{"date":"2021-12-10","close":15.1252},{"date":"2021-12-13","close":15.1885},{"date":"2021-12-14","close":15.1569},{"date":"2021-12-15","close":15.1695},{"date":"2021-12-16","close":15.3151},{"date":"2021-12-17","close":15.2898},{"date":"2021-12-20","close":15.2328},{"date":"2021-12-21","close":15.2961},{"date":"2021-12-22","close":15.2201},{"date":"2021-12-23","close":15.2834},{"date":"2021-12-27","close":15.2391},{"date":"2021-12-28","close":14.9101},{"date":"2021-12-29","close":14.8784},{"date":"2021-12-30","close":15.0176},{"date":"2021-12-31","close":14.9101},{"date":"2022-01-03","close":14.9417},{"date":"2022-01-04","close":14.8468},{"date":"2022-01-05","close":14.7772},{"date":"2022-01-06","close":15.005},{"date":"2022-01-07","close":14.9385},{"date":"2022-01-10","close":14.929},{"date":"2022-01-11","close":14.9449},{"date":"2022-01-12","close":14.7898},{"date":"2022-01-13","close":14.8341},{"date":"2022-01-14","close":14.8025},{"date":"2022-01-18","close":14.7582},{"date":"2022-01-19","close":14.6063},{"date":"2022-01-20","close":14.6253},{"date":"2022-01-21","close":14.6221},{"date":"2022-01-24","close":14.4924},{"date":"2022-01-25","close":14.524},{"date":"2022-01-26","close":14.3848},{"date":"2022-01-27","close":14.1886},{"date":"2022-01-28","close":14.3088},{"date":"2022-01-31","close":14.3974},{"date":"2022-02-01","close":14.4417},{"date":"2022-02-02","close":14.3848},{"date":"2022-02-03","close":14.4291},{"date":"2022-02-04","close":14.4038},{"date":"2022-02-07","close":14.081},{"date":"2022-02-08","close":13.9228},{"date":"2022-02-09","close":14.0304},{"date":"2022-02-10","close":13.9544},{"date":"2022-02-11","close":13.9418},{"date":"2022-02-14","close":13.7836},{"date":"2022-02-15","close":13.9291},{"date":"2022-02-16","close":13.9228},{"date":"2022-02-17","close":13.8215},{"date":"2022-02-18","close":13.8215},{"date":"2022-02-22","close":13.8026},{"date":"2022-02-23","close":13.7203},{"date":"2022-02-24","close":13.4608},{"date":"2022-02-25","close":13.6886},{"date":"2022-02-28","close":13.9004},{"date":"2022-03-01","close":13.9712},{"date":"2022-03-02","close":14.132},{"date":"2022-03-03","close":14.4602},{"date":"2022-03-04","close":14.3315},{"date":"2022-03-07","close":14.1449},{"date":"2022-03-08","close":13.939},{"date":"2022-03-09","close":13.8103},{"date":"2022-03-10","close":13.7202},{"date":"2022-03-11","close":13.5528},{"date":"2022-03-14","close":13.0252},{"date":"2022-03-15","close":12.9511},{"date":"2022-03-16","close":13.1925},{"date":"2022-03-17","close":13.5335},{"date":"2022-03-18","close":13.4821},{"date":"2022-03-21","close":13.2568},{"date":"2022-03-22","close":13.1474},{"date":"2022-03-23","close":13.1024},{"date":"2022-03-24","close":13.1603},{"date":"2022-03-25","close":13.1539},{"date":"2022-03-28","close":13.1603},{"date":"2022-03-29","close":13.1539},{"date":"2022-03-30","close":13.186},{"date":"2022-03-31","close":13.5657},{"date":"2022-04-01","close":13.1539},{"date":"2022-04-04","close":13.0445},{"date":"2022-04-05","close":12.6648},{"date":"2022-04-06","close":12.5489},{"date":"2022-04-07","close":12.8514},{"date":"2022-04-08","close":12.9222},{"date":"2022-04-11","close":12.7356},{"date":"2022-04-12","close":12.7163},{"date":"2022-04-13","close":12.9672},{"date":"2022-04-14","close":12.6648},{"date":"2022-04-18","close":12.8257},{"date":"2022-04-19","close":12.7613},{"date":"2022-04-20","close":12.7098},{"date":"2022-04-21","close":12.7806},{"date":"2022-04-22","close":12.6577},{"date":"2022-04-25","close":12.6455},{"date":"2022-04-26","close":12.5489},{"date":"2022-04-27","close":12.2465},{"date":"2022-04-28","close":12.2851},{"date":"2022-04-29","close":12.7098},{"date":"2022-05-02","close":12.2143},{"date":"2022-05-03","close":12.3623},{"date":"2022-05-04","close":12.9415},{"date":"2022-05-05","close":12.7549},{"date":"2022-05-06","close":12.6197},{"date":"2022-05-09","close":12.3044},{"date":"2022-05-10","close":12.224},{"date":"2022-05-11","close":12.2207},{"date":"2022-05-12","close":12.24},{"date":"2022-05-13","close":12.3301},{"date":"2022-05-16","close":12.1628},{"date":"2022-05-17","close":11.9762},{"date":"2022-05-18","close":11.545},{"date":"2022-05-19","close":11.5257},{"date":"2022-05-20","close":11.4871},{"date":"2022-05-23","close":11.7123},{"date":"2022-05-24","close":11.8346},{"date":"2022-05-25","close":11.8475},{"date":"2022-05-26","close":12.2671},{"date":"2022-05-27","close":12.5071},{"date":"2022-05-31","close":12.8507},{"date":"2022-06-01","close":12.7064},{"date":"2022-06-02","close":12.4769},{"date":"2022-06-03","close":12.5556},{"date":"2022-06-06","close":12.5819},{"date":"2022-06-07","close":12.4573},{"date":"2022-06-08","close":12.3196},{"date":"2022-06-09","close":12.2599},{"date":"2022-06-10","close":12.0967},{"date":"2022-06-13","close":11.7754},{"date":"2022-06-14","close":11.7361},{"date":"2022-06-15","close":11.782},{"date":"2022-06-16","close":11.6921},{"date":"2022-06-17","close":11.6836},{"date":"2022-06-21","close":11.4082},{"date":"2022-06-22","close":11.3132},{"date":"2022-06-23","close":11.4673},{"date":"2022-06-24","close":11.4869},{"date":"2022-06-27","close":11.6705},{"date":"2022-06-28","close":11.723},{"date":"2022-06-29","close":11.5066},{"date":"2022-06-30","close":11.1984},{"date":"2022-07-01","close":11.3427},{"date":"2022-07-05","close":11.4214},{"date":"2022-07-06","close":11.3624},{"date":"2022-07-07","close":11.4082},{"date":"2022-07-08","close":11.5066},{"date":"2022-07-11","close":11.5066},{"date":"2022-07-12","close":11.4686},{"date":"2022-07-13","close":11.7689},{"date":"2022-07-14","close":11.7879},{"date":"2022-07-15","close":11.782},{"date":"2022-07-18","close":11.7885},{"date":"2022-07-19","close":11.9655},{"date":"2022-07-20","close":11.9},{"date":"2022-07-21","close":11.9865},{"date":"2022-07-22","close":11.9065},{"date":"2022-07-25","close":12.0508},{"date":"2022-07-26","close":12.0901},{"date":"2022-07-27","close":12.2606},{"date":"2022-07-28","close":12.4966},{"date":"2022-07-29","close":13.0277},{"date":"2022-08-01","close":13.1916},{"date":"2022-08-02","close":14.0177},{"date":"2022-08-03","close":13.7686},{"date":"2022-08-04","close":14.0833},{"date":"2022-08-05","close":13.4512},{"date":"2022-08-08","close":13.2768},{"date":"2022-08-09","close":13.0736},{"date":"2022-08-10","close":13.185},{"date":"2022-08-11","close":13.2473},{"date":"2022-08-12","close":13.2113},{"date":"2022-08-15","close":13.1654},{"date":"2022-08-16","close":13.2965},{"date":"2022-08-17","close":12.6868},{"date":"2022-08-18","close":12.3917},{"date":"2022-08-19","close":12.2278},{"date":"2022-08-22","close":12.0967},{"date":"2022-08-23","close":11.8738},{"date":"2022-08-24","close":12.0639},{"date":"2022-08-25","close":12.1295},{"date":"2022-08-26","close":11.9787},{"date":"2022-08-29","close":12.0573},{"date":"2022-08-30","close":12.0114},{"date":"2022-08-31","close":11.9706},{"date":"2022-09-01","close":11.7767},{"date":"2022-09-02","close":11.8142},{"date":"2022-09-06","close":11.6965},{"date":"2022-09-07","close":11.6965},{"date":"2022-09-08","close":11.5226},{"date":"2022-09-09","close":11.7734},{"date":"2022-09-12","close":12.071},{"date":"2022-09-13","close":11.8369},{"date":"2022-09-14","close":11.7299},{"date":"2022-09-15","close":11.7165},{"date":"2022-09-16","close":11.8837},{"date":"2022-09-19","close":11.8215},{"date":"2022-09-20","close":11.75},{"date":"2022-09-21","close":11.8697},{"date":"2022-09-22","close":11.75},{"date":"2022-09-23","close":11.6363},{"date":"2022-09-26","close":11.5694},{"date":"2022-09-27","close":11.5092},{"date":"2022-09-28","close":11.5426},{"date":"2022-09-29","close":11.5587},{"date":"2022-09-30","close":11.3688},{"date":"2022-10-03","close":11.3353},{"date":"2022-10-04","close":11.2611},{"date":"2022-10-05","close":11.2818},{"date":"2022-10-06","close":11.1213},{"date":"2022-10-07","close":10.9006},{"date":"2022-10-10","close":10.6198},{"date":"2022-10-11","close":10.4392},{"date":"2022-10-12","close":10.2118},{"date":"2022-10-13","close":10.0781},{"date":"2022-10-14","close":10.165},{"date":"2022-10-17","close":9.9804},{"date":"2022-10-18","close":10.1115},{"date":"2022-10-19","close":10.0045},{"date":"2022-10-20","close":9.951},{"date":"2022-10-21","close":9.6768},{"date":"2022-10-24","close":9.6835},{"date":"2022-10-25","close":9.8039},{"date":"2022-10-26","close":9.8306},{"date":"2022-10-27","close":9.9577},{"date":"2022-10-28","close":9.9042},{"date":"2022-10-31","close":10.1182},{"date":"2022-11-01","close":10.1383},{"date":"2022-11-02","close":10.0981},{"date":"2022-11-03","close":9.8306},{"date":"2022-11-04","close":9.8306},{"date":"2022-11-07","close":9.8641},{"date":"2022-11-08","close":9.9109},{"date":"2022-11-09","close":9.8908},{"date":"2022-11-10","close":10.1784},{"date":"2022-11-11","close":9.9711},{"date":"2022-11-14","close":9.8173},{"date":"2022-11-15","close":9.9042},{"date":"2022-11-16","close":9.8641},{"date":"2022-11-17","close":9.7905},{"date":"2022-11-18","close":9.737},{"date":"2022-11-21","close":9.7036},{"date":"2022-11-22","close":9.7504},{"date":"2022-11-23","close":9.7972},{"date":"2022-11-25","close":9.9243},{"date":"2022-11-28","close":9.9376},{"date":"2022-11-29","close":9.9176},{"date":"2022-11-30","close":10.2527},{"date":"2022-12-01","close":10.4652},{"date":"2022-12-02","close":10.6502},{"date":"2022-12-05","close":10.472},{"date":"2022-12-06","close":10.239},{"date":"2022-12-07","close":10.2664},{"date":"2022-12-08","close":10.1568},{"date":"2022-12-09","close":10.0355},{"date":"2022-12-12","close":9.9717},{"date":"2022-12-13","close":9.9923},{"date":"2022-12-14","close":9.9512},{"date":"2022-12-15","close":9.6291},{"date":"2022-12-16","close":9.6633},{"date":"2022-12-19","close":9.492},{"date":"2022-12-20","close":9.4166},{"date":"2022-12-21","close":9.4235},{"date":"2022-12-22","close":9.1973},{"date":"2022-12-23","close":9.2727},{"date":"2022-12-27","close":9.1425},{"date":"2022-12-28","close":9.0671},{"date":"2022-12-29","close":9.0808},{"date":"2022-12-30","close":9.2727},{"date":"2023-01-03","close":10.1129},{"date":"2023-01-04","close":10.5063},{"date":"2023-01-05","close":10.8558},{"date":"2023-01-06","close":11.1711},{"date":"2023-01-09","close":10.5337},{"date":"2023-01-10","close":10.5817},{"date":"2023-01-11","close":10.7941},{"date":"2023-01-12","close":10.7379},{"date":"2023-01-13","close":11.0703},{"date":"2023-01-17","close":11.3424},{"date":"2023-01-18","close":11.548},{"date":"2023-01-19","close":11.5},{"date":"2023-01-20","close":11.4384},{"date":"2023-01-23","close":11.4863},{"date":"2023-01-24","close":11.596},{"date":"2023-01-25","close":11.5549},{"date":"2023-01-26","close":11.9249},{"date":"2023-01-27","close":11.9661},{"date":"2023-01-30","close":12.3362},{"date":"2023-01-31","close":12.5006},{"date":"2023-02-01","close":12.7337},{"date":"2023-02-02","close":13.2614},{"date":"2023-02-03","close":12.953},{"date":"2023-02-06","close":12.7474},{"date":"2023-02-07","close":12.6583},{"date":"2023-02-08","close":12.6788},{"date":"2023-02-09","close":12.7199},{"date":"2023-02-10","close":12.6103},{"date":"2023-02-13","close":12.7679},{"date":"2023-02-14","close":12.6055},{"date":"2023-02-15","close":12.528},{"date":"2023-02-16","close":12.343},{"date":"2023-02-17","close":12.1991},{"date":"2023-02-21","close":11.5137},{"date":"2023-02-22","close":11.7913},{"date":"2023-02-23","close":12.2943},{"date":"2023-02-24","close":11.9661},{"date":"2023-02-27","close":12.0826},{"date":"2023-02-28","close":12.2638},{"date":"2023-03-01","close":11.9238},{"date":"2023-03-02","close":11.7671},{"date":"2023-03-03","close":11.865},{"date":"2023-03-06","close":11.8265},{"date":"2023-03-07","close":11.872},{"date":"2023-03-08","close":11.4243},{"date":"2023-03-09","close":10.3924},{"date":"2023-03-10","close":10.0111},{"date":"2023-03-13","close":9.9271},{"date":"2023-03-14","close":10.0321},{"date":"2023-03-15","close":9.7662},{"date":"2023-03-16","close":10.116},{"date":"2023-03-17","close":9.9691},{"date":"2023-03-20","close":9.7662},{"date":"2023-03-21","close":9.6963},{"date":"2023-03-22","close":9.7872},{"date":"2023-03-23","close":9.7872},{"date":"2023-03-24","close":9.5843},{"date":"2023-03-27","close":9.5424},{"date":"2023-03-28","close":9.4514},{"date":"2023-03-29","close":9.6963},{"date":"2023-03-30","close":9.5144},{"date":"2023-03-31","close":8.7099},{"date":"2023-04-03","close":9.0667},{"date":"2023-04-04","close":8.9757},{"date":"2023-04-05","close":8.9302},{"date":"2023-04-06","close":8.8918},{"date":"2023-04-10","close":8.8358},{"date":"2023-04-11","close":8.8918},{"date":"2023-04-12","close":8.9407},{"date":"2023-04-13","close":8.8568},{"date":"2023-04-14","close":8.8708},{"date":"2023-04-17","close":8.8708},{"date":"2023-04-18","close":8.7658},{"date":"2023-04-19","close":8.7868},{"date":"2023-04-20","close":8.6329},{"date":"2023-04-21","close":8.5734},{"date":"2023-04-24","close":8.6399},{"date":"2023-04-25","close":8.5315},{"date":"2023-04-26","close":8.5},{"date":"2023-04-27","close":8.6049},{"date":"2023-04-28","close":8.7448},{"date":"2023-05-01","close":8.6224},{"date":"2023-05-02","close":8.2831},{"date":"2023-05-03","close":8.2202},{"date":"2023-05-04","close":7.9893},{"date":"2023-05-05","close":8.0453},{"date":"2023-05-08","close":8.0362},{"date":"2023-05-09","close":7.9053},{"date":"2023-05-10","close":7.8459},{"date":"2023-05-11","close":7.8494},{"date":"2023-05-12","close":7.9473},{"date":"2023-05-15","close":7.9543},{"date":"2023-05-16","close":8.0243},{"date":"2023-05-17","close":8.3461},{"date":"2023-05-18","close":8.1222},{"date":"2023-05-19","close":8.6189},{"date":"2023-05-22","close":8.8148},{"date":"2023-05-23","close":8.8498},{"date":"2023-05-24","close":8.9127},{"date":"2023-05-25","close":8.7784},{"date":"2023-05-26","close":8.7309},{"date":"2023-05-30","close":8.8078},{"date":"2023-05-31","close":9.0231},{"date":"2023-06-01","close":8.9893},{"date":"2023-06-02","close":8.9871},{"date":"2023-06-05","close":9.0339},{"date":"2023-06-06","close":9.0375},{"date":"2023-06-07","close":9.0375},{"date":"2023-06-08","close":9.1167},{"date":"2023-06-09","close":9.0375},{"date":"2023-06-12","close":8.7927},{"date":"2023-06-13","close":8.8431},{"date":"2023-06-14","close":8.7855},{"date":"2023-06-15","close":8.8071},{"date":"2023-06-16","close":9.0015},{"date":"2023-06-20","close":9.0159},{"date":"2023-06-21","close":9.0951},{"date":"2023-06-22","close":9.0735},{"date":"2023-06-23","close":9.0951},{"date":"2023-06-26","close":9.2464},{"date":"2023-06-27","close":9.304},{"date":"2023-06-28","close":9.3256},{"date":"2023-06-29","close":9.4696},{"date":"2023-06-30","close":9.9017},{"date":"2023-07-03","close":10.1213},{"date":"2023-07-05","close":10.0241},{"date":"2023-07-06","close":9.5488},{"date":"2023-07-07","close":9.7821},{"date":"2023-07-10","close":9.5056},{"date":"2023-07-11","close":9.7144},{"date":"2023-07-12","close":9.556},{"date":"2023-07-13","close":9.8009},{"date":"2023-07-14","close":9.8556},{"date":"2023-07-17","close":9.6424},{"date":"2023-07-18","close":9.6784},{"date":"2023-07-19","close":9.8297},{"date":"2023-07-20","close":9.9305},{"date":"2023-07-21","close":9.8657},{"date":"2023-07-24","close":9.8297},{"date":"2023-07-25","close":9.8657},{"date":"2023-07-26","close":9.9377},{"date":"2023-07-27","close":9.8657},{"date":"2023-07-28","close":9.6496},{"date":"2023-07-31","close":9.7576},{"date":"2023-08-01","close":9.7937},{"date":"2023-08-02","close":9.4048},{"date":"2023-08-03","close":9.2248},{"date":"2023-08-04","close":9.3112},{"date":"2023-08-07","close":9.376},{"date":"2023-08-08","close":9.3738},{"date":"2023-08-09","close":9.5416},{"date":"2023-08-10","close":9.4408},{"date":"2023-08-11","close":9.5344},{"date":"2023-08-14","close":9.5344},{"date":"2023-08-15","close":9.3616},{"date":"2023-08-16","close":9.1383},{"date":"2023-08-17","close":9.1383},{"date":"2023-08-18","close":8.8287},{"date":"2023-08-21","close":8.8863},{"date":"2023-08-22","close":8.9367},{"date":"2023-08-23","close":9.0591},{"date":"2023-08-24","close":9.0447},{"date":"2023-08-25","close":9.0159},{"date":"2023-08-28","close":9.3184},{"date":"2023-08-29","close":9.772},{"date":"2023-08-30","close":9.6496},{"date":"2023-08-31","close":9.7599},{"date":"2023-09-01","close":10.0485},{"date":"2023-09-05","close":10.0485},{"date":"2023-09-06","close":9.7303},{"date":"2023-09-07","close":9.7377},{"date":"2023-09-08","close":9.6193},{"date":"2023-09-11","close":9.6193},{"date":"2023-09-12","close":9.6193},{"date":"2023-09-13","close":9.5638},{"date":"2023-09-14","close":9.4713},{"date":"2023-09-15","close":9.4491},{"date":"2023-09-18","close":9.4787},{"date":"2023-09-19","close":9.5083},{"date":"2023-09-20","close":9.4343},{"date":"2023-09-21","close":9.1013},{"date":"2023-09-22","close":9.1087},{"date":"2023-09-25","close":9.0495},{"date":"2023-09-26","close":8.9089},{"date":"2023-09-27","close":8.9237},{"date":"2023-09-28","close":8.9237},{"date":"2023-09-29","close":9.4269},{"date":"2023-10-02","close":9.1013},{"date":"2023-10-03","close":8.7684},{"date":"2023-10-04","close":8.6722},{"date":"2023-10-05","close":8.6204},{"date":"2023-10-06","close":8.5834},{"date":"2023-10-09","close":8.65},{"date":"2023-10-10","close":8.6722},{"date":"2023-10-11","close":8.4724},{"date":"2023-10-12","close":8.1616},{"date":"2023-10-13","close":8.1616},{"date":"2023-10-16","close":8.0876},{"date":"2023-10-17","close":7.9544},{"date":"2023-10-18","close":7.8952},{"date":"2023-10-19","close":7.7694},{"date":"2023-10-20","close":7.8804},{"date":"2023-10-23","close":7.91},{"date":"2023-10-24","close":8.021},{"date":"2023-10-25","close":7.6769},{"date":"2023-10-26","close":7.6362},{"date":"2023-10-27","close":7.2071},{"date":"2023-10-30","close":7.2145},{"date":"2023-10-31","close":7.2515},{"date":"2023-11-01","close":7.6362},{"date":"2023-11-02","close":8.4872},{"date":"2023-11-03","close":9.0125},{"date":"2023-11-06","close":9.0643},{"date":"2023-11-07","close":8.7758},{"date":"2023-11-08","close":8.5982},{"date":"2023-11-09","close":8.9681},{"date":"2023-11-10","close":8.8653},{"date":"2023-11-13","close":8.8423},{"date":"2023-11-14","close":8.9903},{"date":"2023-11-15","close":8.7314},{"date":"2023-11-16","close":8.5094},{"date":"2023-11-17","close":8.7158},{"date":"2023-11-20","close":8.798},{"date":"2023-11-21","close":8.7314},{"date":"2023-11-22","close":8.6944},{"date":"2023-11-24","close":8.6352},{"date":"2023-11-27","close":8.8793},{"date":"2023-11-28","close":8.8719},{"date":"2023-11-29","close":8.8497},{"date":"2023-11-30","close":9.2914},{"date":"2023-12-01","close":9.0855},{"date":"2023-12-04","close":8.8719},{"date":"2023-12-05","close":8.9298},{"date":"2023-12-06","close":8.7552},{"date":"2023-12-07","close":8.7269},{"date":"2023-12-08","close":8.8108},{"date":"2023-12-11","close":8.9558},{"date":"2023-12-12","close":8.9024},{"date":"2023-12-13","close":8.9176},{"date":"2023-12-14","close":8.8337},{"date":"2023-12-15","close":8.9939},{"date":"2023-12-18","close":9.0702},{"date":"2023-12-19","close":9.1465},{"date":"2023-12-20","close":9.1465},{"date":"2023-12-21","close":9.0321},{"date":"2023-12-22","close":9.0016},{"date":"2023-12-26","close":9.1007},{"date":"2023-12-27","close":9.0473},{"date":"2023-12-28","close":8.9787},{"date":"2023-12-29","close":8.7651},{"date":"2024-01-02","close":8.9024},{"date":"2024-01-03","close":8.8566},{"date":"2024-01-04","close":8.8337},{"date":"2024-01-05","close":8.5972},{"date":"2024-01-08","close":8.6735},{"date":"2024-01-09","close":8.8795},{"date":"2024-01-10","close":9.1465},{"date":"2024-01-11","close":9.1465},{"date":"2024-01-12","close":9.1541},{"date":"2024-01-16","close":9.1007},{"date":"2024-01-17","close":9.0778},{"date":"2024-01-18","close":9.0778},{"date":"2024-01-19","close":9.177},{"date":"2024-01-22","close":9.0626},{"date":"2024-01-23","close":9.0626},{"date":"2024-01-24","close":9.0778},{"date":"2024-01-25","close":9.0778},{"date":"2024-01-26","close":9.0511},{"date":"2024-01-29","close":9.0092},{"date":"2024-01-30","close":9.0206},{"date":"2024-01-31","close":8.8414},{"date":"2024-02-01","close":8.9176},{"date":"2024-02-02","close":8.9863},{"date":"2024-02-05","close":8.9253},{"date":"2024-02-06","close":8.8665},{"date":"2024-02-07","close":8.8185},{"date":"2024-02-08","close":8.8345},{"date":"2024-02-09","close":8.8795},{"date":"2024-02-12","close":8.9443},{"date":"2024-02-13","close":8.8566},{"date":"2024-02-14","close":8.8536},{"date":"2024-02-15","close":8.8337},{"date":"2024-02-16","close":8.8642},{"date":"2024-02-20","close":9.0626},{"date":"2024-02-21","close":8.8642},{"date":"2024-02-22","close":9.1549},{"date":"2024-02-23","close":9.1846},{"date":"2024-02-26","close":8.9634},{"date":"2024-02-27","close":9.1617},{"date":"2024-02-28","close":9.0016},{"date":"2024-02-29","close":9.284},{"date":"2024-03-01","close":9.2093},{"date":"2024-03-04","close":9.1463},{"date":"2024-03-05","close":9.2447},{"date":"2024-03-06","close":9.2683},{"date":"2024-03-07","close":9.2525},{"date":"2024-03-08","close":9.4335},{"date":"2024-03-11","close":9.402},{"date":"2024-03-12","close":9.4492},{"date":"2024-03-13","close":9.52},{"date":"2024-03-14","close":9.6381},{"date":"2024-03-15","close":9.5122},{"date":"2024-03-18","close":9.819},{"date":"2024-03-19","close":9.9292},{"date":"2024-03-20","close":10.0865},{"date":"2024-03-21","close":10.1652},{"date":"2024-03-22","close":10.1652},{"date":"2024-03-25","close":10.1101},{"date":"2024-03-26","close":10.0747},{"date":"2024-03-27","close":10.0393},{"date":"2024-03-28","close":10.0393},{"date":"2024-04-01","close":10.299},{"date":"2024-04-02","close":10.4563},{"date":"2024-04-03","close":10.3304},{"date":"2024-04-04","close":10.3462},{"date":"2024-04-05","close":10.3068},{"date":"2024-04-08","close":10.299},{"date":"2024-04-09","close":10.2793},{"date":"2024-04-10","close":10.0314},{"date":"2024-04-11","close":9.9449},{"date":"2024-04-12","close":9.9606},{"date":"2024-04-15","close":9.7246},{"date":"2024-04-16","close":9.7128},{"date":"2024-04-17","close":9.7639},{"date":"2024-04-18","close":9.6774},{"date":"2024-04-19","close":9.6145},{"date":"2024-04-22","close":9.7167},{"date":"2024-04-23","close":9.7836},{"date":"2024-04-24","close":9.7962},{"date":"2024-04-25","close":9.7443},{"date":"2024-04-26","close":9.9449},{"date":"2024-04-29","close":10.0393},{"date":"2024-04-30","close":9.8426},{"date":"2024-05-01","close":10.0314},{"date":"2024-05-02","close":10.0314},{"date":"2024-05-03","close":10.0551},{"date":"2024-05-06","close":10.1495},{"date":"2024-05-07","close":9.9921},{"date":"2024-05-08","close":9.9134},{"date":"2024-05-09","close":9.7954},{"date":"2024-05-10","close":9.9134},{"date":"2024-05-13","close":9.9606},{"date":"2024-05-14","close":9.8348},{"date":"2024-05-15","close":10.0708},{"date":"2024-05-16","close":9.9842},{"date":"2024-05-17","close":10.0472},{"date":"2024-05-20","close":10.0236},{"date":"2024-05-21","close":9.9134},{"date":"2024-05-22","close":9.8348},{"date":"2024-05-23","close":9.8348},{"date":"2024-05-24","close":9.9842},{"date":"2024-05-28","close":9.8898},{"date":"2024-05-29","close":9.8741},{"date":"2024-05-30","close":10.0078},{"date":"2024-05-31","close":10.0157},{"date":"2024-06-03","close":10.2011},{"date":"2024-06-04","close":10.1282},{"date":"2024-06-05","close":10.1647},{"date":"2024-06-06","close":10.2011},{"date":"2024-06-07","close":10.0068},{"date":"2024-06-10","close":10.0311},{"date":"2024-06-11","close":9.9987},{"date":"2024-06-12","close":10.1282},{"date":"2024-06-13","close":9.9744},{"date":"2024-06-14","close":9.9582},{"date":"2024-06-17","close":9.9663},{"date":"2024-06-18","close":9.9582},{"date":"2024-06-20","close":10.0149},{"date":"2024-06-21","close":9.9825},{"date":"2024-06-24","close":10.0068},{"date":"2024-06-25","close":9.9177},{"date":"2024-06-26","close":9.9582},{"date":"2024-06-27","close":9.8773},{"date":"2024-06-28","close":9.602},{"date":"2024-07-01","close":9.6182},{"date":"2024-07-02","close":9.8368},{"date":"2024-07-03","close":9.942},{"date":"2024-07-05","close":9.942},{"date":"2024-07-08","close":9.9177},{"date":"2024-07-09","close":9.8773},{"date":"2024-07-10","close":9.8384},{"date":"2024-07-11","close":9.8692},{"date":"2024-07-12","close":9.9866},{"date":"2024-07-15","close":10.023},{"date":"2024-07-16","close":10.0473},{"date":"2024-07-17","close":10.0473},{"date":"2024-07-18","close":9.8287},{"date":"2024-07-19","close":9.8773},{"date":"2024-07-22","close":9.8692},{"date":"2024-07-23","close":9.9016},{"date":"2024-07-24","close":9.8449},{"date":"2024-07-25","close":9.9088},{"date":"2024-07-26","close":10.0918},{"date":"2024-07-29","close":10.2254},{"date":"2024-07-30","close":10.2335},{"date":"2024-07-31","close":10.193},{"date":"2024-08-01","close":10.2254},{"date":"2024-08-02","close":10.0473},{"date":"2024-08-05","close":9.9866},{"date":"2024-08-06","close":10.0756},{"date":"2024-08-07","close":10.0716},{"date":"2024-08-08","close":10.0716},{"date":"2024-08-09","close":10.0554},{"date":"2024-08-12","close":10.0716},{"date":"2024-08-13","close":10.1768},{"date":"2024-08-14","close":10.2578},{"date":"2024-08-15","close":10.2497},{"date":"2024-08-16","close":10.4197},{"date":"2024-08-19","close":10.3954},{"date":"2024-08-20","close":10.4602},{"date":"2024-08-21","close":10.4683},{"date":"2024-08-22","close":10.6464},{"date":"2024-08-23","close":10.4926},{"date":"2024-08-26","close":10.6221},{"date":"2024-08-27","close":10.4926},{"date":"2024-08-28","close":10.6869},{"date":"2024-08-29","close":10.5573},{"date":"2024-08-30","close":10.4845},{"date":"2024-09-03","close":10.5836},{"date":"2024-09-04","close":10.7335},{"date":"2024-09-05","close":10.7001},{"date":"2024-09-06","close":10.5669},{"date":"2024-09-09","close":10.6169},{"date":"2024-09-10","close":10.6169},{"date":"2024-09-11","close":10.6085},{"date":"2024-09-12","close":10.5752},{"date":"2024-09-13","close":10.467},{"date":"2024-09-16","close":10.7168},{"date":"2024-09-17","close":10.8417},{"date":"2024-09-18","close":11.0915},{"date":"2024-09-19","close":12.0741},{"date":"2024-09-20","close":12.0741},{"date":"2024-09-23","close":11.8826},{"date":"2024-09-24","close":11.9242},{"date":"2024-09-25","close":12.5321},{"date":"2024-09-26","close":12.4072},{"date":"2024-09-27","close":12.4322},{"date":"2024-09-30","close":12.3239},{"date":"2024-10-01","close":12.6237},{"date":"2024-10-02","close":12.5446},{"date":"2024-10-03","close":12.5321},{"date":"2024-10-04","close":12.4804},{"date":"2024-10-07","close":12.5987},{"date":"2024-10-08","close":12.607},{"date":"2024-10-09","close":12.5737},{"date":"2024-10-10","close":12.4988},{"date":"2024-10-11","close":12.4405},{"date":"2024-10-14","close":12.5521},{"date":"2024-10-15","close":12.5071},{"date":"2024-10-16","close":12.5571},{"date":"2024-10-17","close":12.5487},{"date":"2024-10-18","close":12.5071},{"date":"2024-10-21","close":12.3322},{"date":"2024-10-22","close":12.3988},{"date":"2024-10-23","close":12.3072},{"date":"2024-10-24","close":12.2406},{"date":"2024-10-25","close":12.2739},{"date":"2024-10-28","close":12.1574},{"date":"2024-10-29","close":11.9908},{"date":"2024-10-30","close":12.0075},{"date":"2024-10-31","close":11.8992},{"date":"2024-11-01","close":11.7826},{"date":"2024-11-04","close":11.8826},{"date":"2024-11-05","close":12.1324},{"date":"2024-11-06","close":12.1324},{"date":"2024-11-07","close":12.3322},{"date":"2024-11-08","close":12.3822},{"date":"2024-11-11","close":12.1657},{"date":"2024-11-12","close":11.9492},{"date":"2024-11-13","close":11.8243},{"date":"2024-11-14","close":11.8742},{"date":"2024-11-15","close":11.8243},{"date":"2024-11-18","close":11.7743},{"date":"2024-11-19","close":11.716},{"date":"2024-11-20","close":11.816},{"date":"2024-11-21","close":11.9908},{"date":"2024-11-22","close":11.8909},{"date":"2024-11-25","close":11.9076},{"date":"2024-11-26","close":11.8243},{"date":"2024-11-27","close":11.9908},{"date":"2024-11-29","close":12.1324},{"date":"2024-12-02","close":11.9949},{"date":"2024-12-03","close":11.7047},{"date":"2024-12-04","close":11.3973},{"date":"2024-12-05","close":11.7098},{"date":"2024-12-06","close":11.8669},{"date":"2024-12-09","close":11.8583},{"date":"2024-12-10","close":11.8242},{"date":"2024-12-11","close":11.8071},{"date":"2024-12-12","close":11.5766},{"date":"2024-12-13","close":11.4998},{"date":"2024-12-16","close":11.2727},{"date":"2024-12-17","close":11.2863},{"date":"2024-12-18","close":11.2351},{"date":"2024-12-19","close":11.154},{"date":"2024-12-20","close":11.0985},{"date":"2024-12-23","close":10.9927},{"date":"2024-12-24","close":10.9875},{"date":"2024-12-26","close":10.8936},{"date":"2024-12-27","close":10.7826},{"date":"2024-12-30","close":10.9961},{"date":"2024-12-31","close":10.6033},{"date":"2025-01-02","close":10.9192},{"date":"2025-01-03","close":10.979},{"date":"2025-01-06","close":11.0985},{"date":"2025-01-07","close":10.9064},{"date":"2025-01-08","close":10.8185},{"date":"2025-01-10","close":10.6973},{"date":"2025-01-13","close":10.8339},{"date":"2025-01-14","close":10.9209},{"date":"2025-01-15","close":11.2436},{"date":"2025-01-16","close":11.3973},{"date":"2025-01-17","close":11.551},{"date":"2025-01-21","close":11.7986},{"date":"2025-01-22","close":11.8498},{"date":"2025-01-23","close":11.7798},{"date":"2025-01-24","close":11.8669},{"date":"2025-01-27","close":11.8669},{"date":"2025-01-28","close":11.7388},{"date":"2025-01-29","close":11.9181},{"date":"2025-01-30","close":11.8669},{"date":"2025-01-31","close":12.012},{"date":"2025-02-03","close":11.8669},{"date":"2025-02-04","close":11.9352},{"date":"2025-02-05","close":11.9522},{"date":"2025-02-06","close":12.0581},{"date":"2025-02-07","close":12.0462},{"date":"2025-02-10","close":12.0504},{"date":"2025-02-11","close":12.123},{"date":"2025-02-12","close":12.0632},{"date":"2025-02-13","close":12.0462},{"date":"2025-02-14","close":12.1401},{"date":"2025-02-18","close":12.0632},{"date":"2025-02-19","close":12.2937},{"date":"2025-02-20","close":12.1699},{"date":"2025-02-21","close":12.1145},{"date":"2025-02-24","close":12.0974},{"date":"2025-02-25","close":12.2724},{"date":"2025-02-26","close":12.2767},{"date":"2025-02-27","close":12.2374},{"date":"2025-02-28","close":12.1401},{"date":"2025-03-03","close":12.2618},{"date":"2025-03-04","close":12.0691},{"date":"2025-03-05","close":12.1129},{"date":"2025-03-06","close":12.0866},{"date":"2025-03-07","close":12.183},{"date":"2025-03-10","close":12.0341},{"date":"2025-03-11","close":11.964},{"date":"2025-03-12","close":11.8852},{"date":"2025-03-13","close":12.1655},{"date":"2025-03-14","close":12.1217},{"date":"2025-03-17","close":12.1698},{"date":"2025-03-18","close":12.1917},{"date":"2025-03-19","close":12.2215},{"date":"2025-03-20","close":12.2093},{"date":"2025-03-21","close":12.2618},{"date":"2025-03-24","close":12.1304},{"date":"2025-03-25","close":12.063},{"date":"2025-03-26","close":11.964},{"date":"2025-03-27","close":11.8589},{"date":"2025-03-28","close":11.6294},{"date":"2025-03-31","close":10.8692},{"date":"2025-04-01","close":11.0006},{"date":"2025-04-02","close":11.1057},{"date":"2025-04-03","close":10.8955},{"date":"2025-04-04","close":10.5189},{"date":"2025-04-07","close":10.3787},{"date":"2025-04-08","close":10.7291},{"date":"2025-04-09","close":10.8955},{"date":"2025-04-10","close":10.8062},{"date":"2025-04-11","close":10.8517},{"date":"2025-04-14","close":11.0707},{"date":"2025-04-15","close":10.8517},{"date":"2025-04-16","close":10.8429},{"date":"2025-04-17","close":11.0356},{"date":"2025-04-21","close":10.9139},{"date":"2025-04-22","close":11.0882},{"date":"2025-04-23","close":11.2984},{"date":"2025-04-24","close":11.0356},{"date":"2025-04-25","close":11.1145},{"date":"2025-04-28","close":11.0356},{"date":"2025-04-29","close":11.0269},{"date":"2025-04-30","close":11.0882},{"date":"2025-05-01","close":11.1232},{"date":"2025-05-02","close":11.2984},{"date":"2025-05-05","close":11.322},{"date":"2025-05-06","close":11.4735},{"date":"2025-05-07","close":11.386},{"date":"2025-05-08","close":11.5419},{"date":"2025-05-09","close":11.71},{"date":"2025-05-12","close":11.7013},{"date":"2025-05-13","close":11.7013},{"date":"2025-05-14","close":11.767},{"date":"2025-05-15","close":11.9465},{"date":"2025-05-16","close":11.7976},{"date":"2025-05-19","close":11.9027},{"date":"2025-05-20","close":11.8502},{"date":"2025-05-21","close":11.562},{"date":"2025-05-22","close":11.6137},{"date":"2025-05-23","close":11.5716},{"date":"2025-05-27","close":11.6137},{"date":"2025-05-28","close":11.6049},{"date":"2025-05-29","close":11.5611},{"date":"2025-05-30","close":11.6224},{"date":"2025-06-02","close":11.5774},{"date":"2025-06-03","close":11.5135},{"date":"2025-06-04","close":11.509},{"date":"2025-06-05","close":11.4307},{"date":"2025-06-06","close":11.3542},{"date":"2025-06-09","close":11.3173},{"date":"2025-06-10","close":11.4028},{"date":"2025-06-11","close":11.3515},{"date":"2025-06-12","close":11.4019},{"date":"2025-06-13","close":11.4415},{"date":"2025-06-16","close":11.5945},{"date":"2025-06-17","close":11.6666},{"date":"2025-06-18","close":11.6684},{"date":"2025-06-20","close":11.7206},{"date":"2025-06-23","close":11.6125},{"date":"2025-06-24","close":11.9186},{"date":"2025-06-25","close":12.0176},{"date":"2025-06-26","close":12.3417},{"date":"2025-06-27","close":12.3327},{"date":"2025-06-30","close":11.7026},{"date":"2025-07-01","close":12.0266},{"date":"2025-07-02","close":12.1004},{"date":"2025-07-03","close":12.4227},{"date":"2025-07-07","close":12.1311},{"date":"2025-07-08","close":12.2607},{"date":"2025-07-09","close":12.2697},{"date":"2025-07-10","close":12.1437},{"date":"2025-07-11","close":11.9546},{"date":"2025-07-14","close":11.9546},{"date":"2025-07-15","close":11.7386},{"date":"2025-07-16","close":11.6666},{"date":"2025-07-17","close":11.9276},{"date":"2025-07-18","close":11.8826},{"date":"2025-07-21","close":11.6666},{"date":"2025-07-22","close":11.7233},{"date":"2025-07-23","close":11.6639},{"date":"2025-07-24","close":11.6756},{"date":"2025-07-25","close":11.7026},{"date":"2025-07-28","close":11.5225},{"date":"2025-07-29","close":11.7119},{"date":"2025-07-30","close":11.6759},{"date":"2025-07-31","close":11.6939},{"date":"2025-08-01","close":11.7299},{"date":"2025-08-04","close":11.8741},{"date":"2025-08-05","close":12.0272},{"date":"2025-08-06","close":12.0002},{"date":"2025-08-07","close":11.6218},{"date":"2025-08-08","close":11.811},{"date":"2025-08-11","close":11.9461},{"date":"2025-08-12","close":11.856},{"date":"2025-08-13","close":11.9461},{"date":"2025-08-14","close":11.9825},{"date":"2025-08-15","close":12.0723},{"date":"2025-08-18","close":11.82},{"date":"2025-08-19","close":12.0993},{"date":"2025-08-20","close":12.1263},{"date":"2025-08-21","close":11.9371},{"date":"2025-08-22","close":12.3696},{"date":"2025-08-25","close":12.2795},{"date":"2025-08-26","close":12.2795},{"date":"2025-08-27","close":12.3518},{"date":"2025-08-28","close":12.3423},{"date":"2025-08-29","close":12.1804},{"date":"2025-09-02","close":12.3149},{"date":"2025-09-03","close":12.3057},{"date":"2025-09-04","close":12.3982},{"date":"2025-09-05","close":12.3057},{"date":"2025-09-08","close":12.4954},{"date":"2025-09-09","close":12.4537},{"date":"2025-09-10","close":12.4536},{"date":"2025-09-11","close":12.2826},{"date":"2025-09-12","close":12.2872},{"date":"2025-09-15","close":12.426},{"date":"2025-09-16","close":12.426},{"date":"2025-09-17","close":12.5092},{"date":"2025-09-18","close":12.6203},{"date":"2025-09-19","close":12.8371},{"date":"2025-09-22","close":12.6388},{"date":"2025-09-23","close":12.921},{"date":"2025-09-24","close":12.9626},{"date":"2025-09-25","close":12.7683},{"date":"2025-09-26","close":12.5648},{"date":"2025-09-29","close":12.6022},{"date":"2025-09-30","close":12.3982},{"date":"2025-10-01","close":12.6249},{"date":"2025-10-02","close":12.6295},{"date":"2025-10-03","close":12.5894},{"date":"2025-10-06","close":12.8238},{"date":"2025-10-07","close":12.9904},{"date":"2025-10-08","close":12.5925},{"date":"2025-10-09","close":12.6295},{"date":"2025-10-10","close":12.6018},{"date":"2025-10-13","close":12.6203},{"date":"2025-10-14","close":12.6738},{"date":"2025-10-15","close":12.7035},{"date":"2025-10-16","close":12.5185},{"date":"2025-10-17","close":12.5648},{"date":"2025-10-20","close":12.6758},{"date":"2025-10-21","close":12.69},{"date":"2025-10-22","close":12.6189},{"date":"2025-10-23","close":12.7498},{"date":"2025-10-24","close":12.6573},{"date":"2025-10-27","close":12.7683},{"date":"2025-10-28","close":12.8007},{"date":"2025-10-29","close":12.7405},{"date":"2025-10-30","close":12.7591},{"date":"2025-10-31","close":12.6943},{"date":"2025-11-03","close":12.7405},{"date":"2025-11-04","close":12.7128},{"date":"2025-11-05","close":12.6573},{"date":"2025-11-06","close":12.5833},{"date":"2025-11-07","close":12.6665},{"date":"2025-11-10","close":12.8053},{"date":"2025-11-11","close":12.9441},{"date":"2025-11-12","close":12.8353},{"date":"2025-11-13","close":12.894},{"date":"2025-11-14","close":12.7683},{"date":"2025-11-17","close":12.5925},{"date":"2025-11-18","close":12.6388},{"date":"2025-11-19","close":12.5092},{"date":"2025-11-20","close":12.4769},{"date":"2025-11-21","close":12.4907},{"date":"2025-11-24","close":12.5833},{"date":"2025-11-25","close":12.574},{"date":"2025-11-26","close":12.5971},{"date":"2025-11-28","close":12.722},{"date":"2025-12-01","close":12.7122},{"date":"2025-12-02","close":12.7312},{"date":"2025-12-03","close":12.7502},{"date":"2025-12-04","close":12.7027},{"date":"2025-12-05","close":12.6516},{"date":"2025-12-08","close":12.6457},{"date":"2025-12-09","close":12.6113},{"date":"2025-12-10","close":12.7311},{"date":"2025-12-11","close":12.7692},{"date":"2025-12-12","close":12.7692},{"date":"2025-12-15","close":12.7149},{"date":"2025-12-16","close":12.8167},{"date":"2025-12-17","close":12.8103},{"date":"2025-12-18","close":12.7787},{"date":"2025-12-19","close":12.8547},{"date":"2025-12-22","close":12.8927},{"date":"2025-12-23","close":12.8688},{"date":"2025-12-24","close":12.8262},{"date":"2025-12-26","close":12.8832},{"date":"2025-12-29","close":12.8262},{"date":"2025-12-30","close":12.8547},{"date":"2025-12-31","close":12.6362},{"date":"2026-01-02","close":12.9687},{"date":"2026-01-05","close":12.8832},{"date":"2026-01-06","close":12.8452},{"date":"2026-01-07","close":12.7788},{"date":"2026-01-08","close":12.6932},{"date":"2026-01-09","close":12.7531},{"date":"2026-01-12","close":12.8452},{"date":"2026-01-13","close":12.8737},{"date":"2026-01-14","close":12.8262},{"date":"2026-01-15","close":12.8452},{"date":"2026-01-16","close":12.9402},{"date":"2026-01-20","close":13.1493},{"date":"2026-01-21","close":12.9497},{"date":"2026-01-22","close":12.9402},{"date":"2026-01-23","close":13.0352},{"date":"2026-01-26","close":12.9687},{"date":"2026-01-27","close":13.0922},{"date":"2026-01-28","close":13.0875},{"date":"2026-01-29","close":13.0352},{"date":"2026-01-30","close":13.1873},{"date":"2026-02-02","close":13.1303},{"date":"2026-02-03","close":13.1208},{"date":"2026-02-04","close":13.1138},{"date":"2026-02-05","close":13.0495},{"date":"2026-02-06","close":13.1017},{"date":"2026-02-09","close":13.2063},{"date":"2026-02-10","close":13.1208},{"date":"2026-02-11","close":13.0922},{"date":"2026-02-12","close":13.1588},{"date":"2026-02-13","close":13.1873},{"date":"2026-02-17","close":13.7763},{"date":"2026-02-18","close":13.5483},{"date":"2026-02-19","close":13.2837},{"date":"2026-02-20","close":13.3298},{"date":"2026-02-23","close":13.1876},{"date":"2026-02-24","close":13.4248},{"date":"2026-02-25","close":13.4415},{"date":"2026-02-26","close":13.4913},{"date":"2026-02-27","close":13.4527},{"date":"2026-03-02","close":13.5209},{"date":"2026-03-03","close":13.3552},{"date":"2026-03-04","close":13.4234},{"date":"2026-03-05","close":13.3991},{"date":"2026-03-06","close":13.3553},{"date":"2026-03-09","close":13.2382},{"date":"2026-03-10","close":13.5014},{"date":"2026-03-11","close":13.2772},{"date":"2026-03-12","close":13.3162},{"date":"2026-03-13","close":13.3162},{"date":"2026-03-16","close":13.0823},{"date":"2026-03-17","close":13.2187},{"date":"2026-03-18","close":13.1863},{"date":"2026-03-19","close":13.014},{"date":"2026-03-20","close":12.8873},{"date":"2026-03-23","close":12.8873},{"date":"2026-03-24","close":12.9653},{"date":"2026-03-25","close":12.9263},{"date":"2026-03-26","close":12.9458},{"date":"2026-03-27","close":12.9653},{"date":"2026-03-30","close":12.9653},{"date":"2026-03-31","close":12.936},{"date":"2026-04-01","close":13.3747},{"date":"2026-04-02","close":13.5209},{"date":"2026-04-06","close":13.4528},{"date":"2026-04-07","close":13.4527},{"date":"2026-04-08","close":13.4527},{"date":"2026-04-09","close":13.482},{"date":"2026-04-10","close":13.1895},{"date":"2026-04-13","close":13.2772},{"date":"2026-04-14","close":13.4234},{"date":"2026-04-15","close":13.3552},{"date":"2026-04-16","close":13.4527},{"date":"2026-04-17","close":13.5745},{"date":"2026-04-20","close":13.5014},{"date":"2026-04-21","close":13.5209},{"date":"2026-04-22","close":13.5599},{"date":"2026-04-23","close":13.5209},{"date":"2026-04-24","close":13.5892},{"date":"2026-04-27","close":13.5892},{"date":"2026-04-28","close":13.6233},{"date":"2026-04-29","close":13.5502},{"date":"2026-04-30","close":13.6379},{"date":"2026-05-01","close":13.6272},{"date":"2026-05-04","close":13.6184},{"date":"2026-05-05","close":13.6135},{"date":"2026-05-06","close":13.6818},{"date":"2026-05-07","close":13.6866},{"date":"2026-05-08","close":13.6866},{"date":"2026-05-11","close":13.6282},{"date":"2026-05-12","close":13.6476},{"date":"2026-05-13","close":13.6184},{"date":"2026-05-14","close":13.6184},{"date":"2026-05-15","close":13.5697},{"date":"2026-05-18","close":13.5892},{"date":"2026-05-19","close":13.5648},{"date":"2026-05-20","close":13.6379},{"date":"2026-05-21","close":13.5598},{"date":"2026-05-22","close":13.5697},{"date":"2026-05-26","close":13.5988},{"date":"2026-05-27","close":13.5843},{"date":"2026-05-28","close":13.6126},{"date":"2026-05-29","close":13.5502},{"date":"2026-06-01","close":13.92},{"date":"2026-06-02","close":13.7},{"date":"2026-06-03","close":13.66},{"date":"2026-06-04","close":13.63},{"date":"2026-06-05","close":13.63},{"date":"2026-06-08","close":13.6},{"date":"2026-06-09","close":13.64},{"date":"2026-06-10","close":13.76},{"date":"2026-06-11","close":14.0},{"date":"2026-06-12","close":13.95},{"date":"2026-06-15","close":13.795},{"date":"2026-06-16","close":13.935},{"date":"2026-06-17","close":13.89},{"date":"2026-06-18","close":13.78},{"date":"2026-06-22","close":13.8508},{"date":"2026-06-23","close":13.875},{"date":"2026-06-24","close":13.9},{"date":"2026-06-25","close":13.91},{"date":"2026-06-26","close":13.9},{"date":"2026-06-29","close":13.93},{"date":"2026-06-30","close":12.99},{"date":"2026-07-01","close":13.44},{"date":"2026-07-02","close":13.45},{"date":"2026-07-06","close":13.64},{"date":"2026-07-07","close":13.82},{"date":"2026-07-08","close":14.02},{"date":"2026-07-09","close":13.97},{"date":"2026-07-10","close":13.895},{"date":"2026-07-13","close":13.94},{"date":"2026-07-14","close":13.9},{"date":"2026-07-15","close":13.93},{"date":"2026-07-16","close":13.9997},{"date":"2026-07-17","close":13.6901},{"date":"2026-07-20","close":13.95},{"date":"2026-07-21","close":13.95},{"date":"2026-07-22","close":13.86},{"date":"2026-07-23","close":13.86},{"date":"2026-07-24","close":13.908},{"date":"2026-07-27","close":13.88},{"date":"2026-07-28","close":13.89},{"date":"2026-07-29","close":13.71},{"date":"2026-07-30","close":13.8599},{"date":"2026-07-31","close":13.94},{"date":"2026-08-03","close":13.915},{"date":"2026-08-04","close":13.94},{"date":"2026-08-05","close":13.9195},{"date":"2026-08-06","close":13.9},{"date":"2026-08-07","close":13.94},{"date":"2026-08-10","close":13.89},{"date":"2026-08-11","close":13.9261},{"date":"2026-08-12","close":13.845},{"date":"2026-08-13","close":13.93},{"date":"2026-08-14","close":13.9999},{"date":"2026-08-17","close":13.96},{"date":"2026-08-18","close":14.0},{"date":"2026-08-19","close":13.9927},{"date":"2026-08-20","close":14.0},{"date":"2026-08-21","close":14.0},{"date":"2026-08-24","close":13.99},{"date":"2026-08-25","close":13.98},{"date":"2026-08-26","close":13.995},{"date":"2026-08-27","close":14.1},{"date":"2026-08-28","close":14.03},{"date":"2026-08-31","close":14.09},{"date":"2026-09-01","close":13.75},{"date":"2026-09-02","close":13.8431},{"date":"2026-09-03","close":13.75},{"date":"2026-09-04","close":13.72},{"date":"2026-09-08","close":13.7},{"date":"2026-09-09","close":13.7531},{"date":"2026-09-10","close":13.61},{"date":"2026-09-11","close":13.62},{"date":"2026-09-14","close":13.55},{"date":"2026-09-15","close":13.56},{"date":"2026-09-16","close":13.5401},{"date":"2026-09-17","close":13.75},{"date":"2026-09-18","close":13.531},{"date":"2026-09-21","close":13.56},{"date":"2026-09-22","close":13.4},{"date":"2026-09-23","close":13.27},{"date":"2026-09-24","close":13.2},{"date":"2026-09-25","close":13.21},{"date":"2026-09-28","close":13.35},{"date":"2026-09-29","close":13.35},{"date":"2026-09-30","close":13.54},{"date":"2026-10-01","close":13.54},{"date":"2026-10-02","close":13.54},{"date":"2026-10-05","close":13.46},{"date":"2026-10-06","close":13.42},{"date":"2026-10-07","close":13.21},{"date":"2026-10-08","close":13.24},{"date":"2026-10-09","close":13.325},{"date":"2026-10-12","close":13.3297},{"date":"2026-10-13","close":13.3738},{"date":"2026-10-14","close":13.5},{"date":"2026-10-15","close":13.5301},{"date":"2026-10-16","close":13.66},{"date":"2026-10-19","close":13.6195},{"date":"2026-10-20","close":13.302},{"date":"2026-10-21","close":13.35},{"date":"2026-10-22","close":13.23},{"date":"2026-10-23","close":13.41}],"chart_data":[{"date":"2024-10-24","open":12.34,"high":12.39,"low":12.07,"close":12.24,"volume":9686,"rsi_14":37.37,"sma_20":14.99,"sma_60":13.69,"sma_120":13.06},{"date":"2024-10-25","open":12.47,"high":12.57,"low":11.97,"close":12.27,"volume":23652,"rsi_14":31.22,"sma_20":14.98,"sma_60":13.73,"sma_120":13.07},{"date":"2024-10-28","open":12.16,"high":12.27,"low":12.16,"close":12.16,"volume":4524,"rsi_14":26.89,"sma_20":14.97,"sma_60":13.76,"sma_120":13.09},{"date":"2024-10-29","open":12.25,"high":12.25,"low":11.78,"close":11.99,"volume":12542,"rsi_14":23.65,"sma_20":14.93,"sma_60":13.8,"sma_120":13.1},{"date":"2024-10-30","open":12.27,"high":12.27,"low":12.01,"close":12.01,"volume":8788,"rsi_14":26.56,"sma_20":14.9,"sma_60":13.83,"sma_120":13.12},{"date":"2024-10-31","open":12.13,"high":12.13,"low":11.82,"close":11.9,"volume":11733,"rsi_14":25.35,"sma_20":14.86,"sma_60":13.86,"sma_120":13.14},{"date":"2024-11-01","open":11.82,"high":11.95,"low":11.78,"close":11.78,"volume":12436,"rsi_14":15.1,"sma_20":14.82,"sma_60":13.89,"sma_120":13.15},{"date":"2024-11-04","open":11.78,"high":12.0,"low":11.78,"close":11.88,"volume":5230,"rsi_14":23.02,"sma_20":14.78,"sma_60":13.92,"sma_120":13.16},{"date":"2024-11-05","open":12.1,"high":12.34,"low":12.07,"close":12.13,"volume":44844,"rsi_14":34.36,"sma_20":14.75,"sma_60":13.96,"sma_120":13.18},{"date":"2024-11-06","open":12.3,"high":12.3,"low":12.07,"close":12.13,"volume":8630,"rsi_14":34.57,"sma_20":14.72,"sma_60":13.99,"sma_120":13.19},{"date":"2024-11-07","open":11.91,"high":12.34,"low":11.91,"close":12.33,"volume":5137,"rsi_14":44.2,"sma_20":14.71,"sma_60":14.03,"sma_120":13.21},{"date":"2024-11-08","open":12.24,"high":12.4,"low":12.19,"close":12.38,"volume":13453,"rsi_14":51.81,"sma_20":14.71,"sma_60":14.06,"sma_120":13.23},{"date":"2024-11-11","open":12.48,"high":12.7,"low":12.17,"close":12.17,"volume":43430,"rsi_14":42.39,"sma_20":14.68,"sma_60":14.09,"sma_120":13.24},{"date":"2024-11-12","open":12.21,"high":12.31,"low":11.89,"close":11.95,"volume":10904,"rsi_14":39.2,"sma_20":14.65,"sma_60":14.12,"sma_120":13.26},{"date":"2024-11-13","open":11.95,"high":12.06,"low":11.82,"close":11.82,"volume":17549,"rsi_14":37.86,"sma_20":14.61,"sma_60":14.14,"sma_120":13.27},{"date":"2024-11-14","open":11.83,"high":11.92,"low":11.8,"close":11.87,"volume":19898,"rsi_14":38.46,"sma_20":14.57,"sma_60":14.16,"sma_120":13.29},{"date":"2024-11-15","open":12.04,"high":12.04,"low":11.78,"close":11.82,"volume":9370,"rsi_14":40.0,"sma_20":14.52,"sma_60":14.18,"sma_120":13.3},{"date":"2024-11-18","open":11.83,"high":11.96,"low":11.75,"close":11.77,"volume":9618,"rsi_14":43.01,"sma_20":14.49,"sma_60":14.2,"sma_120":13.31},{"date":"2024-11-19","open":11.82,"high":11.97,"low":11.67,"close":11.72,"volume":10668,"rsi_14":40.84,"sma_20":14.45,"sma_60":14.21,"sma_120":13.32},{"date":"2024-11-20","open":11.72,"high":11.82,"low":11.72,"close":11.82,"volume":8433,"rsi_14":47.37,"sma_20":14.42,"sma_60":14.23,"sma_120":13.34},{"date":"2024-11-21","open":11.73,"high":12.08,"low":11.7,"close":11.99,"volume":16528,"rsi_14":56.35,"sma_20":14.41,"sma_60":14.25,"sma_120":13.35},{"date":"2024-11-22","open":12.02,"high":12.02,"low":11.68,"close":11.89,"volume":27737,"rsi_14":50.25,"sma_20":14.38,"sma_60":14.27,"sma_120":13.37},{"date":"2024-11-25","open":11.91,"high":11.91,"low":11.79,"close":11.91,"volume":38668,"rsi_14":42.01,"sma_20":14.37,"sma_60":14.3,"sma_120":13.38},{"date":"2024-11-26","open":11.91,"high":11.91,"low":11.75,"close":11.82,"volume":22902,"rsi_14":39.66,"sma_20":14.36,"sma_60":14.32,"sma_120":13.39},{"date":"2024-11-27","open":11.81,"high":12.06,"low":11.81,"close":11.99,"volume":7690,"rsi_14":38.29,"sma_20":14.36,"sma_60":14.35,"sma_120":13.41},{"date":"2024-11-29","open":11.97,"high":12.15,"low":11.97,"close":12.13,"volume":8045,"rsi_14":41.94,"sma_20":14.37,"sma_60":14.38,"sma_120":13.43},{"date":"2024-12-02","open":12.39,"high":12.39,"low":11.99,"close":11.99,"volume":23672,"rsi_14":36.79,"sma_20":14.37,"sma_60":14.4,"sma_120":13.44},{"date":"2024-12-03","open":12.04,"high":12.08,"low":11.66,"close":11.7,"volume":46645,"rsi_14":35.45,"sma_20":14.34,"sma_60":14.41,"sma_120":13.45},{"date":"2024-12-04","open":11.64,"high":11.78,"low":11.36,"close":11.4,"volume":79459,"rsi_14":32.37,"sma_20":14.28,"sma_60":14.42,"sma_120":13.46},{"date":"2024-12-05","open":11.4,"high":11.71,"low":11.4,"close":11.71,"volume":15785,"rsi_14":39.98,"sma_20":14.23,"sma_60":14.44,"sma_120":13.47},{"date":"2024-12-06","open":11.65,"high":11.91,"low":11.65,"close":11.87,"volume":26707,"rsi_14":44.72,"sma_20":14.19,"sma_60":14.46,"sma_120":13.49},{"date":"2024-12-09","open":11.91,"high":11.99,"low":11.75,"close":11.86,"volume":21787,"rsi_14":45.52,"sma_20":14.14,"sma_60":14.48,"sma_120":13.5},{"date":"2024-12-10","open":11.75,"high":11.9,"low":11.75,"close":11.82,"volume":6104,"rsi_14":46.01,"sma_20":14.1,"sma_60":14.5,"sma_120":13.51},{"date":"2024-12-11","open":11.82,"high":11.88,"low":11.67,"close":11.81,"volume":8453,"rsi_14":43.23,"sma_20":14.08,"sma_60":14.51,"sma_120":13.53},{"date":"2024-12-12","open":11.81,"high":11.88,"low":11.56,"close":11.58,"volume":8683,"rsi_14":34.56,"sma_20":14.04,"sma_60":14.52,"sma_120":13.54},{"date":"2024-12-13","open":11.58,"high":11.58,"low":11.45,"close":11.5,"volume":8206,"rsi_14":34.94,"sma_20":14.0,"sma_60":14.5,"sma_120":13.55},{"date":"2024-12-16","open":11.63,"high":11.67,"low":10.94,"close":11.27,"volume":30972,"rsi_14":31.33,"sma_20":13.95,"sma_60":14.48,"sma_120":13.55},{"date":"2024-12-17","open":11.12,"high":11.4,"low":11.1,"close":11.29,"volume":13187,"rsi_14":32.82,"sma_20":13.91,"sma_60":14.46,"sma_120":13.56},{"date":"2024-12-18","open":11.39,"high":11.43,"low":11.0,"close":11.24,"volume":14423,"rsi_14":27.14,"sma_20":13.86,"sma_60":14.44,"sma_120":13.57},{"date":"2024-12-19","open":11.24,"high":11.29,"low":11.09,"close":11.15,"volume":10006,"rsi_14":21.47,"sma_20":13.81,"sma_60":14.41,"sma_120":13.58},{"date":"2024-12-20","open":11.06,"high":11.14,"low":11.03,"close":11.1,"volume":8294,"rsi_14":25.94,"sma_20":13.74,"sma_60":14.38,"sma_120":13.59},{"date":"2024-12-23","open":11.12,"high":11.12,"low":10.85,"close":10.99,"volume":21184,"rsi_14":28.8,"sma_20":13.67,"sma_60":14.34,"sma_120":13.59},{"date":"2024-12-24","open":10.86,"high":11.0,"low":10.84,"close":10.99,"volume":13195,"rsi_14":35.12,"sma_20":13.59,"sma_60":14.31,"sma_120":13.6},{"date":"2024-12-26","open":10.93,"high":10.93,"low":10.8,"close":10.89,"volume":23827,"rsi_14":14.77,"sma_20":13.52,"sma_60":14.27,"sma_120":13.6},{"date":"2024-12-27","open":10.82,"high":10.84,"low":10.71,"close":10.78,"volume":15601,"rsi_14":1.24,"sma_20":13.43,"sma_60":14.23,"sma_120":13.61},{"date":"2024-12-30","open":10.71,"high":11.0,"low":10.68,"close":11.0,"volume":20581,"rsi_14":17.26,"sma_20":13.35,"sma_60":14.19,"sma_120":13.61},{"date":"2024-12-31","open":10.93,"high":11.07,"low":10.6,"close":10.6,"volume":128848,"rsi_14":13.57,"sma_20":13.27,"sma_60":14.15,"sma_120":13.62},{"date":"2025-01-02","open":10.98,"high":10.98,"low":10.76,"close":10.92,"volume":8823,"rsi_14":27.51,"sma_20":13.22,"sma_60":14.11,"sma_120":13.62},{"date":"2025-01-03","open":11.05,"high":11.17,"low":10.98,"close":10.98,"volume":19191,"rsi_14":33.43,"sma_20":13.2,"sma_60":14.07,"sma_120":13.62},{"date":"2025-01-06","open":10.98,"high":11.1,"low":10.63,"close":11.1,"volume":67682,"rsi_14":39.13,"sma_20":13.16,"sma_60":14.04,"sma_120":13.63},{"date":"2025-01-07","open":11.41,"high":11.41,"low":10.68,"close":10.91,"volume":37778,"rsi_14":39.89,"sma_20":13.11,"sma_60":14.0,"sma_120":13.63},{"date":"2025-01-08","open":10.94,"high":10.97,"low":10.82,"close":10.82,"volume":9317,"rsi_14":37.6,"sma_20":13.04,"sma_60":13.96,"sma_120":13.64},{"date":"2025-01-10","open":10.83,"high":10.83,"low":10.67,"close":10.7,"volume":14900,"rsi_14":36.24,"sma_20":12.98,"sma_60":13.92,"sma_120":13.64},{"date":"2025-01-13","open":10.76,"high":11.04,"low":10.76,"close":10.83,"volume":21283,"rsi_14":42.04,"sma_20":12.92,"sma_60":13.88,"sma_120":13.64},{"date":"2025-01-14","open":10.89,"high":11.01,"low":10.83,"close":10.92,"volume":9691,"rsi_14":45.65,"sma_20":12.88,"sma_60":13.84,"sma_120":13.65},{"date":"2025-01-15","open":11.21,"high":11.49,"low":11.11,"close":11.24,"volume":8818,"rsi_14":55.55,"sma_20":12.87,"sma_60":13.81,"sma_120":13.66},{"date":"2025-01-16","open":11.25,"high":11.42,"low":11.25,"close":11.4,"volume":18926,"rsi_14":58.51,"sma_20":12.88,"sma_60":13.78,"sma_120":13.66},{"date":"2025-01-17","open":11.48,"high":11.62,"low":11.38,"close":11.55,"volume":11285,"rsi_14":63.32,"sma_20":12.89,"sma_60":13.76,"sma_120":13.67},{"date":"2025-01-21","open":11.8,"high":11.8,"low":11.62,"close":11.8,"volume":5958,"rsi_14":69.51,"sma_20":12.92,"sma_60":13.75,"sma_120":13.68},{"date":"2025-01-22","open":11.91,"high":11.91,"low":11.74,"close":11.85,"volume":6231,"rsi_14":67.48,"sma_20":12.96,"sma_60":13.73,"sma_120":13.69},{"date":"2025-01-23","open":11.76,"high":11.89,"low":11.55,"close":11.78,"volume":12056,"rsi_14":77.75,"sma_20":13.0,"sma_60":13.72,"sma_120":13.7},{"date":"2025-01-24","open":11.56,"high":12.34,"low":11.56,"close":11.87,"volume":32976,"rsi_14":75.06,"sma_20":13.06,"sma_60":13.7,"sma_120":13.71},{"date":"2025-01-27","open":12.03,"high":12.08,"low":11.86,"close":11.87,"volume":8892,"rsi_14":74.24,"sma_20":13.11,"sma_60":13.69,"sma_120":13.73},{"date":"2025-01-28","open":11.91,"high":11.91,"low":11.74,"close":11.74,"volume":2033,"rsi_14":67.4,"sma_20":13.16,"sma_60":13.68,"sma_120":13.74},{"date":"2025-01-29","open":11.82,"high":11.92,"low":11.78,"close":11.92,"volume":13989,"rsi_14":77.69,"sma_20":13.22,"sma_60":13.67,"sma_120":13.75},{"date":"2025-01-30","open":11.87,"high":12.07,"low":11.87,"close":11.87,"volume":4935,"rsi_14":79.27,"sma_20":13.27,"sma_60":13.66,"sma_120":13.76},{"date":"2025-01-31","open":12.03,"high":12.04,"low":11.95,"close":12.01,"volume":6382,"rsi_14":86.24,"sma_20":13.36,"sma_60":13.66,"sma_120":13.78},{"date":"2025-02-03","open":11.75,"high":11.94,"low":11.75,"close":11.87,"volume":6071,"rsi_14":78.34,"sma_20":13.41,"sma_60":13.66,"sma_120":13.79},{"date":"2025-02-04","open":11.78,"high":11.95,"low":11.78,"close":11.94,"volume":12650,"rsi_14":78.11,"sma_20":13.47,"sma_60":13.65,"sma_120":13.8},{"date":"2025-02-05","open":11.94,"high":12.04,"low":11.91,"close":11.95,"volume":6985,"rsi_14":73.65,"sma_20":13.52,"sma_60":13.64,"sma_120":13.81},{"date":"2025-02-06","open":11.95,"high":12.06,"low":11.95,"close":12.06,"volume":10713,"rsi_14":72.78,"sma_20":13.59,"sma_60":13.63,"sma_120":13.83},{"date":"2025-02-07","open":12.04,"high":12.07,"low":12.04,"close":12.05,"volume":2351,"rsi_14":68.93,"sma_20":13.66,"sma_60":13.61,"sma_120":13.84},{"date":"2025-02-10","open":12.05,"high":12.13,"low":12.05,"close":12.05,"volume":7535,"rsi_14":61.83,"sma_20":13.74,"sma_60":13.61,"sma_120":13.85},{"date":"2025-02-11","open":12.14,"high":12.14,"low":12.11,"close":12.12,"volume":1675,"rsi_14":62.58,"sma_20":13.81,"sma_60":13.6,"sma_120":13.86},{"date":"2025-02-12","open":12.12,"high":12.12,"low":12.06,"close":12.06,"volume":4168,"rsi_14":63.2,"sma_20":13.88,"sma_60":13.6,"sma_120":13.87},{"date":"2025-02-13","open":12.06,"high":12.17,"low":12.05,"close":12.05,"volume":6785,"rsi_14":58.92,"sma_20":13.93,"sma_60":13.6,"sma_120":13.88},{"date":"2025-02-14","open":12.29,"high":12.29,"low":12.12,"close":12.14,"volume":16718,"rsi_14":62.43,"sma_20":13.97,"sma_60":13.6,"sma_120":13.89},{"date":"2025-02-18","open":12.21,"high":12.21,"low":12.05,"close":12.06,"volume":2730,"rsi_14":65.48,"sma_20":14.0,"sma_60":13.6,"sma_120":13.9},{"date":"2025-02-19","open":12.2,"high":12.42,"low":12.13,"close":12.29,"volume":21172,"rsi_14":67.09,"sma_20":14.03,"sma_60":13.61,"sma_120":13.91},{"date":"2025-02-20","open":12.27,"high":12.27,"low":12.13,"close":12.17,"volume":5958,"rsi_14":62.94,"sma_20":14.05,"sma_60":13.61,"sma_120":13.92},{"date":"2025-02-21","open":12.14,"high":12.26,"low":12.11,"close":12.11,"volume":14771,"rsi_14":54.73,"sma_20":14.07,"sma_60":13.6,"sma_120":13.93},{"date":"2025-02-24","open":12.05,"high":12.17,"low":12.05,"close":12.1,"volume":9657,"rsi_14":62.08,"sma_20":14.08,"sma_60":13.6,"sma_120":13.94},{"date":"2025-02-25","open":12.38,"high":12.38,"low":12.11,"close":12.27,"volume":1835,"rsi_14":65.9,"sma_20":14.1,"sma_60":13.6,"sma_120":13.95},{"date":"2025-02-26","open":12.46,"high":12.46,"low":12.22,"close":12.28,"volume":5730,"rsi_14":65.49,"sma_20":14.14,"sma_60":13.61,"sma_120":13.96},{"date":"2025-02-27","open":12.21,"high":12.24,"low":12.15,"close":12.24,"volume":6353,"rsi_14":59.15,"sma_20":14.15,"sma_60":13.6,"sma_120":13.98},{"date":"2025-02-28","open":12.14,"high":12.25,"low":12.04,"close":12.14,"volume":29896,"rsi_14":54.4,"sma_20":14.17,"sma_60":13.6,"sma_120":13.99},{"date":"2025-03-03","open":12.24,"high":12.6,"low":12.22,"close":12.26,"volume":14658,"rsi_14":46.07,"sma_20":14.17,"sma_60":13.6,"sma_120":14.0},{"date":"2025-03-04","open":12.26,"high":12.34,"low":12.0,"close":12.07,"volume":10279,"rsi_14":36.87,"sma_20":14.16,"sma_60":13.6,"sma_120":14.01},{"date":"2025-03-05","open":12.35,"high":12.35,"low":12.1,"close":12.11,"volume":1830,"rsi_14":40.5,"sma_20":14.15,"sma_60":13.61,"sma_120":14.02},{"date":"2025-03-06","open":12.04,"high":12.58,"low":12.04,"close":12.09,"volume":21675,"rsi_14":40.25,"sma_20":14.14,"sma_60":13.61,"sma_120":14.02},{"date":"2025-03-07","open":12.13,"high":12.36,"low":12.1,"close":12.18,"volume":6812,"rsi_14":40.25,"sma_20":14.13,"sma_60":13.61,"sma_120":14.03},{"date":"2025-03-10","open":12.1,"high":12.25,"low":12.0,"close":12.03,"volume":21784,"rsi_14":38.32,"sma_20":14.11,"sma_60":13.61,"sma_120":14.04},{"date":"2025-03-11","open":12.0,"high":12.02,"low":11.88,"close":11.96,"volume":8782,"rsi_14":25.0,"sma_20":14.09,"sma_60":13.6,"sma_120":14.05},{"date":"2025-03-12","open":11.96,"high":12.0,"low":11.89,"close":11.89,"volume":4608,"rsi_14":25.97,"sma_20":14.06,"sma_60":13.6,"sma_120":14.06},{"date":"2025-03-13","open":11.95,"high":12.17,"low":11.95,"close":12.17,"volume":11007,"rsi_14":41.07,"sma_20":14.05,"sma_60":13.6,"sma_120":14.06},{"date":"2025-03-14","open":12.17,"high":12.17,"low":12.05,"close":12.12,"volume":8620,"rsi_14":40.35,"sma_20":14.03,"sma_60":13.61,"sma_120":14.05},{"date":"2025-03-17","open":12.13,"high":12.25,"low":12.08,"close":12.17,"volume":8777,"rsi_14":34.61,"sma_20":14.02,"sma_60":13.62,"sma_120":14.05},{"date":"2025-03-18","open":12.04,"high":12.19,"low":12.02,"close":12.19,"volume":3693,"rsi_14":35.44,"sma_20":14.01,"sma_60":13.63,"sma_120":14.05},{"date":"2025-03-19","open":12.18,"high":12.25,"low":12.13,"close":12.22,"volume":7262,"rsi_14":37.87,"sma_20":13.99,"sma_60":13.65,"sma_120":14.04},{"date":"2025-03-20","open":12.2,"high":12.25,"low":12.13,"close":12.21,"volume":6695,"rsi_14":40.46,"sma_20":13.97,"sma_60":13.66,"sma_120":14.03},{"date":"2025-03-21","open":12.24,"high":12.35,"low":12.23,"close":12.26,"volume":5010,"rsi_14":50.0,"sma_20":13.96,"sma_60":13.68,"sma_120":14.03},{"date":"2025-03-24","open":12.18,"high":12.31,"low":12.01,"close":12.13,"volume":20922,"rsi_14":52.83,"sma_20":13.94,"sma_60":13.69,"sma_120":14.02},{"date":"2025-03-25","open":12.24,"high":12.24,"low":12.02,"close":12.06,"volume":4936,"rsi_14":47.73,"sma_20":13.91,"sma_60":13.71,"sma_120":14.01},{"date":"2025-03-26","open":12.13,"high":12.17,"low":11.92,"close":11.96,"volume":14587,"rsi_14":44.8,"sma_20":13.88,"sma_60":13.72,"sma_120":14.0},{"date":"2025-03-27","open":12.0,"high":12.0,"low":11.45,"close":11.86,"volume":6592,"rsi_14":36.37,"sma_20":13.84,"sma_60":13.74,"sma_120":13.98},{"date":"2025-03-28","open":11.66,"high":11.76,"low":11.39,"close":11.63,"volume":11064,"rsi_14":34.06,"sma_20":13.79,"sma_60":13.75,"sma_120":13.97},{"date":"2025-03-31","open":11.48,"high":11.73,"low":10.78,"close":10.87,"volume":51713,"rsi_14":22.06,"sma_20":13.71,"sma_60":13.75,"sma_120":13.95},{"date":"2025-04-01","open":10.94,"high":11.66,"low":10.89,"close":11.0,"volume":35146,"rsi_14":28.02,"sma_20":13.65,"sma_60":13.74,"sma_120":13.93},{"date":"2025-04-02","open":11.0,"high":11.2,"low":10.87,"close":11.11,"volume":26172,"rsi_14":21.14,"sma_20":13.59,"sma_60":13.74,"sma_120":13.91},{"date":"2025-04-03","open":10.85,"high":11.04,"low":10.79,"close":10.9,"volume":32895,"rsi_14":19.38,"sma_20":13.53,"sma_60":13.73,"sma_120":13.88},{"date":"2025-04-04","open":10.86,"high":10.91,"low":10.34,"close":10.52,"volume":26721,"rsi_14":14.59,"sma_20":13.43,"sma_60":13.72,"sma_120":13.86},{"date":"2025-04-07","open":10.45,"high":10.46,"low":10.38,"close":10.38,"volume":49939,"rsi_14":12.99,"sma_20":13.34,"sma_60":13.7,"sma_120":13.83},{"date":"2025-04-08","open":10.51,"high":10.9,"low":10.51,"close":10.73,"volume":19698,"rsi_14":23.07,"sma_20":13.27,"sma_60":13.7,"sma_120":13.81},{"date":"2025-04-09","open":10.81,"high":10.93,"low":10.55,"close":10.9,"volume":10623,"rsi_14":27.54,"sma_20":13.21,"sma_60":13.69,"sma_120":13.79},{"date":"2025-04-10","open":10.89,"high":10.93,"low":10.59,"close":10.81,"volume":11386,"rsi_14":25.42,"sma_20":13.13,"sma_60":13.69,"sma_120":13.77},{"date":"2025-04-11","open":10.69,"high":10.91,"low":10.69,"close":10.85,"volume":12234,"rsi_14":27.77,"sma_20":13.06,"sma_60":13.67,"sma_120":13.74},{"date":"2025-04-14","open":10.93,"high":11.18,"low":10.66,"close":11.07,"volume":16044,"rsi_14":33.62,"sma_20":13.0,"sma_60":13.66,"sma_120":13.72},{"date":"2025-04-15","open":10.9,"high":11.08,"low":10.85,"close":10.85,"volume":4533,"rsi_14":32.33,"sma_20":12.92,"sma_60":13.64,"sma_120":13.7},{"date":"2025-04-16","open":10.95,"high":10.95,"low":10.78,"close":10.84,"volume":15701,"rsi_14":33.35,"sma_20":12.84,"sma_60":13.62,"sma_120":13.68},{"date":"2025-04-17","open":10.77,"high":11.04,"low":10.69,"close":11.04,"volume":14997,"rsi_14":40.15,"sma_20":12.77,"sma_60":13.6,"sma_120":13.66},{"date":"2025-04-21","open":11.0,"high":11.19,"low":10.82,"close":10.91,"volume":9500,"rsi_14":50.94,"sma_20":12.7,"sma_60":13.57,"sma_120":13.65},{"date":"2025-04-22","open":11.06,"high":11.16,"low":11.05,"close":11.09,"volume":3817,"rsi_14":51.81,"sma_20":12.64,"sma_60":13.55,"sma_120":13.63},{"date":"2025-04-23","open":11.38,"high":11.38,"low":11.04,"close":11.3,"volume":10157,"rsi_14":53.83,"sma_20":12.59,"sma_60":13.54,"sma_120":13.61},{"date":"2025-04-24","open":11.39,"high":11.39,"low":11.04,"close":11.04,"volume":10368,"rsi_14":52.72,"sma_20":12.54,"sma_60":13.52,"sma_120":13.6},{"date":"2025-04-25","open":11.04,"high":11.12,"low":10.97,"close":11.11,"volume":3728,"rsi_14":63.06,"sma_20":12.5,"sma_60":13.5,"sma_120":13.58},{"date":"2025-04-28","open":11.04,"high":11.12,"low":11.04,"close":11.04,"volume":8327,"rsi_14":64.81,"sma_20":12.46,"sma_60":13.48,"sma_120":13.57},{"date":"2025-04-29","open":11.04,"high":11.15,"low":11.03,"close":11.03,"volume":12153,"rsi_14":57.93,"sma_20":12.47,"sma_60":13.45,"sma_120":13.56},{"date":"2025-04-30","open":11.06,"high":11.21,"low":11.05,"close":11.09,"volume":4949,"rsi_14":55.44,"sma_20":12.48,"sma_60":13.43,"sma_120":13.54},{"date":"2025-05-01","open":11.3,"high":11.3,"low":11.04,"close":11.12,"volume":6578,"rsi_14":59.24,"sma_20":12.48,"sma_60":13.41,"sma_120":13.53},{"date":"2025-05-02","open":11.15,"high":11.36,"low":11.15,"close":11.3,"volume":11056,"rsi_14":62.1,"sma_20":12.5,"sma_60":13.39,"sma_120":13.51},{"date":"2025-05-05","open":11.38,"high":11.38,"low":11.22,"close":11.32,"volume":4271,"rsi_14":57.62,"sma_20":12.55,"sma_60":13.37,"sma_120":13.5},{"date":"2025-05-06","open":11.35,"high":11.55,"low":11.27,"close":11.47,"volume":6052,"rsi_14":69.63,"sma_20":12.61,"sma_60":13.35,"sma_120":13.48},{"date":"2025-05-07","open":11.55,"high":11.55,"low":11.39,"close":11.39,"volume":21106,"rsi_14":66.33,"sma_20":12.65,"sma_60":13.34,"sma_120":13.47},{"date":"2025-05-08","open":11.53,"high":11.77,"low":11.52,"close":11.54,"volume":14927,"rsi_14":65.57,"sma_20":12.69,"sma_60":13.32,"sma_120":13.46},{"date":"2025-05-09","open":11.61,"high":11.71,"low":11.61,"close":11.71,"volume":10628,"rsi_14":73.81,"sma_20":12.74,"sma_60":13.31,"sma_120":13.45},{"date":"2025-05-12","open":11.8,"high":11.94,"low":11.62,"close":11.7,"volume":18670,"rsi_14":70.35,"sma_20":12.79,"sma_60":13.29,"sma_120":13.45},{"date":"2025-05-13","open":11.76,"high":11.9,"low":11.65,"close":11.7,"volume":22955,"rsi_14":65.54,"sma_20":12.82,"sma_60":13.28,"sma_120":13.44},{"date":"2025-05-14","open":11.91,"high":11.98,"low":11.71,"close":11.77,"volume":12762,"rsi_14":83.26,"sma_20":12.87,"sma_60":13.27,"sma_120":13.43},{"date":"2025-05-15","open":11.86,"high":12.0,"low":11.83,"close":11.95,"volume":3221,"rsi_14":84.67,"sma_20":12.94,"sma_60":13.25,"sma_120":13.43},{"date":"2025-05-16","open":11.97,"high":12.04,"low":11.76,"close":11.8,"volume":16030,"rsi_14":80.0,"sma_20":12.98,"sma_60":13.24,"sma_120":13.42},{"date":"2025-05-19","open":11.79,"high":12.03,"low":11.76,"close":11.9,"volume":3668,"rsi_14":82.05,"sma_20":13.04,"sma_60":13.23,"sma_120":13.42},{"date":"2025-05-20","open":11.92,"high":12.0,"low":11.76,"close":11.85,"volume":14207,"rsi_14":78.06,"sma_20":13.08,"sma_60":13.22,"sma_120":13.41},{"date":"2025-05-21","open":11.88,"high":11.88,"low":11.43,"close":11.56,"volume":20667,"rsi_14":63.62,"sma_20":13.1,"sma_60":13.2,"sma_120":13.4},{"date":"2025-05-22","open":11.68,"high":11.71,"low":11.61,"close":11.61,"volume":5770,"rsi_14":60.6,"sma_20":13.13,"sma_60":13.18,"sma_120":13.39},{"date":"2025-05-23","open":11.55,"high":11.59,"low":11.55,"close":11.57,"volume":4845,"rsi_14":58.27,"sma_20":13.15,"sma_60":13.16,"sma_120":13.38},{"date":"2025-05-27","open":12.14,"high":12.37,"low":11.5,"close":11.61,"volume":3910,"rsi_14":55.02,"sma_20":13.19,"sma_60":13.15,"sma_120":13.37},{"date":"2025-05-28","open":11.54,"high":11.62,"low":11.54,"close":11.6,"volume":2239,"rsi_14":58.31,"sma_20":13.22,"sma_60":13.14,"sma_120":13.37},{"date":"2025-05-29","open":11.63,"high":11.88,"low":11.54,"close":11.56,"volume":32244,"rsi_14":50.8,"sma_20":13.25,"sma_60":13.13,"sma_120":13.36},{"date":"2025-05-30","open":11.56,"high":11.69,"low":11.39,"close":11.62,"volume":18443,"rsi_14":46.02,"sma_20":13.28,"sma_60":13.12,"sma_120":13.36},{"date":"2025-06-02","open":11.62,"high":11.65,"low":11.48,"close":11.58,"volume":6389,"rsi_14":34.92,"sma_20":13.27,"sma_60":13.1,"sma_120":13.35},{"date":"2025-06-03","open":11.56,"high":11.62,"low":11.51,"close":11.51,"volume":18091,"rsi_14":33.48,"sma_20":13.27,"sma_60":13.08,"sma_120":13.34},{"date":"2025-06-04","open":11.61,"high":11.61,"low":11.48,"close":11.51,"volume":6499,"rsi_14":30.38,"sma_20":13.25,"sma_60":13.07,"sma_120":13.34},{"date":"2025-06-05","open":11.48,"high":11.52,"low":11.26,"close":11.43,"volume":10274,"rsi_14":19.36,"sma_20":13.24,"sma_60":13.05,"sma_120":13.33},{"date":"2025-06-06","open":11.5,"high":11.51,"low":11.27,"close":11.35,"volume":12062,"rsi_14":20.49,"sma_20":13.21,"sma_60":13.03,"sma_120":13.32},{"date":"2025-06-09","open":11.4,"high":11.5,"low":11.3,"close":11.32,"volume":9299,"rsi_14":12.92,"sma_20":13.17,"sma_60":13.01,"sma_120":13.31},{"date":"2025-06-10","open":11.36,"high":11.43,"low":11.36,"close":11.4,"volume":7698,"rsi_14":19.37,"sma_20":13.13,"sma_60":12.99,"sma_120":13.3},{"date":"2025-06-11","open":11.43,"high":11.59,"low":11.35,"close":11.35,"volume":9519,"rsi_14":24.0,"sma_20":13.1,"sma_60":12.97,"sma_120":13.3},{"date":"2025-06-12","open":11.41,"high":11.47,"low":11.39,"close":11.4,"volume":5405,"rsi_14":23.81,"sma_20":13.06,"sma_60":12.95,"sma_120":13.29},{"date":"2025-06-13","open":11.54,"high":11.54,"low":11.4,"close":11.44,"volume":8317,"rsi_14":27.78,"sma_20":13.01,"sma_60":12.93,"sma_120":13.29},{"date":"2025-06-16","open":11.57,"high":11.64,"low":11.48,"close":11.59,"volume":20501,"rsi_14":34.81,"sma_20":12.98,"sma_60":12.91,"sma_120":13.29},{"date":"2025-06-17","open":11.65,"high":11.7,"low":11.55,"close":11.67,"volume":12103,"rsi_14":39.02,"sma_20":12.95,"sma_60":12.89,"sma_120":13.29},{"date":"2025-06-18","open":11.66,"high":11.7,"low":11.64,"close":11.67,"volume":9190,"rsi_14":40.65,"sma_20":12.92,"sma_60":12.88,"sma_120":13.29},{"date":"2025-06-20","open":11.65,"high":11.85,"low":11.59,"close":11.72,"volume":14232,"rsi_14":40.09,"sma_20":12.91,"sma_60":12.87,"sma_120":13.29},{"date":"2025-06-23","open":11.77,"high":11.85,"low":11.6,"close":11.61,"volume":7986,"rsi_14":52.0,"sma_20":12.89,"sma_60":12.85,"sma_120":13.29},{"date":"2025-06-24","open":11.77,"high":12.08,"low":11.77,"close":11.92,"volume":10285,"rsi_14":68.13,"sma_20":12.9,"sma_60":12.85,"sma_120":13.29},{"date":"2025-06-25","open":11.99,"high":12.1,"low":11.95,"close":12.02,"volume":8279,"rsi_14":70.99,"sma_20":12.9,"sma_60":12.85,"sma_120":13.3},{"date":"2025-06-26","open":12.15,"high":12.6,"low":12.15,"close":12.34,"volume":82947,"rsi_14":81.23,"sma_20":12.92,"sma_60":12.87,"sma_120":13.31},{"date":"2025-06-27","open":12.42,"high":12.69,"low":12.32,"close":12.33,"volume":16970,"rsi_14":85.18,"sma_20":12.95,"sma_60":12.89,"sma_120":13.32},{"date":"2025-06-30","open":12.5,"high":12.5,"low":11.7,"close":11.7,"volume":37250,"rsi_14":59.72,"sma_20":12.93,"sma_60":12.9,"sma_120":13.32},{"date":"2025-07-01","open":12.15,"high":12.33,"low":11.89,"close":12.03,"volume":22948,"rsi_14":64.05,"sma_20":12.96,"sma_60":12.91,"sma_120":13.32},{"date":"2025-07-02","open":12.08,"high":12.47,"low":12.08,"close":12.1,"volume":8412,"rsi_14":66.69,"sma_20":12.99,"sma_60":12.94,"sma_120":13.33},{"date":"2025-07-03","open":12.24,"high":12.43,"low":12.19,"close":12.42,"volume":9048,"rsi_14":70.29,"sma_20":13.04,"sma_60":12.97,"sma_120":13.34},{"date":"2025-07-07","open":12.56,"high":12.56,"low":12.13,"close":12.13,"volume":10786,"rsi_14":62.46,"sma_20":13.08,"sma_60":12.99,"sma_120":13.34},{"date":"2025-07-08","open":12.39,"high":12.39,"low":12.26,"close":12.26,"volume":3443,"rsi_14":62.14,"sma_20":13.13,"sma_60":13.01,"sma_120":13.35},{"date":"2025-07-09","open":12.13,"high":12.34,"low":12.13,"close":12.27,"volume":7027,"rsi_14":61.25,"sma_20":13.19,"sma_60":13.03,"sma_120":13.36},{"date":"2025-07-10","open":12.07,"high":12.23,"low":12.07,"close":12.14,"volume":12116,"rsi_14":58.47,"sma_20":13.23,"sma_60":13.05,"sma_120":13.36},{"date":"2025-07-11","open":12.06,"high":12.06,"low":11.91,"close":11.95,"volume":4439,"rsi_14":53.98,"sma_20":13.26,"sma_60":13.06,"sma_120":13.36},{"date":"2025-07-14","open":11.86,"high":12.13,"low":11.86,"close":11.95,"volume":18981,"rsi_14":56.04,"sma_20":13.29,"sma_60":13.07,"sma_120":13.36},{"date":"2025-07-15","open":12.13,"high":12.13,"low":11.66,"close":11.74,"volume":16063,"rsi_14":46.72,"sma_20":13.31,"sma_60":13.08,"sma_120":13.35},{"date":"2025-07-16","open":11.82,"high":11.82,"low":11.57,"close":11.67,"volume":9790,"rsi_14":43.53,"sma_20":13.31,"sma_60":13.09,"sma_120":13.34},{"date":"2025-07-17","open":11.65,"high":11.93,"low":11.53,"close":11.93,"volume":10428,"rsi_14":42.2,"sma_20":13.33,"sma_60":13.1,"sma_120":13.34},{"date":"2025-07-18","open":11.71,"high":11.88,"low":11.71,"close":11.88,"volume":3875,"rsi_14":41.64,"sma_20":13.34,"sma_60":13.11,"sma_120":13.33},{"date":"2025-07-21","open":11.7,"high":11.79,"low":11.66,"close":11.67,"volume":10264,"rsi_14":49.21,"sma_20":13.33,"sma_60":13.11,"sma_120":13.33},{"date":"2025-07-22","open":12.0,"high":12.0,"low":11.7,"close":11.72,"volume":6054,"rsi_14":42.45,"sma_20":13.34,"sma_60":13.12,"sma_120":13.32},{"date":"2025-07-23","open":11.7,"high":11.86,"low":11.66,"close":11.66,"volume":10050,"rsi_14":39.06,"sma_20":13.33,"sma_60":13.13,"sma_120":13.31},{"date":"2025-07-24","open":11.63,"high":11.69,"low":11.63,"close":11.68,"volume":5750,"rsi_14":27.84,"sma_20":13.31,"sma_60":13.13,"sma_120":13.3},{"date":"2025-07-25","open":11.7,"high":11.7,"low":11.7,"close":11.7,"volume":618,"rsi_14":34.92,"sma_20":13.27,"sma_60":13.14,"sma_120":13.29},{"date":"2025-07-28","open":11.65,"high":11.65,"low":11.52,"close":11.52,"volume":14866,"rsi_14":24.91,"sma_20":13.23,"sma_60":13.14,"sma_120":13.29},{"date":"2025-07-29","open":11.5,"high":11.85,"low":11.49,"close":11.71,"volume":15283,"rsi_14":32.73,"sma_20":13.23,"sma_60":13.15,"sma_120":13.28},{"date":"2025-07-30","open":11.66,"high":11.68,"low":11.63,"close":11.68,"volume":1674,"rsi_14":34.63,"sma_20":13.21,"sma_60":13.15,"sma_120":13.27},{"date":"2025-07-31","open":11.73,"high":11.82,"low":11.68,"close":11.69,"volume":4822,"rsi_14":40.22,"sma_20":13.18,"sma_60":13.15,"sma_120":13.26},{"date":"2025-08-01","open":11.77,"high":11.8,"low":11.69,"close":11.73,"volume":13958,"rsi_14":41.74,"sma_20":13.14,"sma_60":13.15,"sma_120":13.25},{"date":"2025-08-04","open":11.8,"high":11.99,"low":11.8,"close":11.87,"volume":9036,"rsi_14":54.68,"sma_20":13.13,"sma_60":13.15,"sma_120":13.24},{"date":"2025-08-05","open":11.89,"high":12.05,"low":11.89,"close":12.03,"volume":3044,"rsi_14":62.33,"sma_20":13.12,"sma_60":13.15,"sma_120":13.24},{"date":"2025-08-06","open":12.11,"high":12.11,"low":11.89,"close":12.0,"volume":3106,"rsi_14":52.65,"sma_20":13.1,"sma_60":13.15,"sma_120":13.23},{"date":"2025-08-07","open":11.98,"high":11.98,"low":11.62,"close":11.62,"volume":28981,"rsi_14":41.14,"sma_20":13.07,"sma_60":13.14,"sma_120":13.22},{"date":"2025-08-08","open":11.8,"high":11.85,"low":11.71,"close":11.81,"volume":6389,"rsi_14":54.51,"sma_20":13.06,"sma_60":13.14,"sma_120":13.21},{"date":"2025-08-11","open":11.82,"high":11.96,"low":11.81,"close":11.95,"volume":14967,"rsi_14":56.76,"sma_20":13.06,"sma_60":13.14,"sma_120":13.2},{"date":"2025-08-12","open":11.81,"high":12.0,"low":11.81,"close":11.86,"volume":23611,"rsi_14":55.7,"sma_20":13.07,"sma_60":13.13,"sma_120":13.19},{"date":"2025-08-13","open":11.63,"high":11.96,"low":11.63,"close":11.95,"volume":13856,"rsi_14":57.75,"sma_20":13.08,"sma_60":13.13,"sma_120":13.18},{"date":"2025-08-14","open":11.98,"high":12.0,"low":11.94,"close":11.98,"volume":5456,"rsi_14":57.99,"sma_20":13.09,"sma_60":13.12,"sma_120":13.18},{"date":"2025-08-15","open":11.98,"high":12.11,"low":11.98,"close":12.07,"volume":9640,"rsi_14":66.85,"sma_20":13.1,"sma_60":13.12,"sma_120":13.17},{"date":"2025-08-18","open":12.17,"high":12.17,"low":11.72,"close":11.82,"volume":18080,"rsi_14":53.23,"sma_20":13.1,"sma_60":13.12,"sma_120":13.16},{"date":"2025-08-19","open":11.91,"high":12.16,"low":11.82,"close":12.1,"volume":57972,"rsi_14":61.03,"sma_20":13.12,"sma_60":13.12,"sma_120":13.15},{"date":"2025-08-20","open":12.09,"high":12.13,"low":11.91,"close":12.13,"volume":17833,"rsi_14":61.21,"sma_20":13.15,"sma_60":13.12,"sma_120":13.14},{"date":"2025-08-21","open":12.1,"high":12.16,"low":11.77,"close":11.94,"volume":21034,"rsi_14":54.98,"sma_20":13.16,"sma_60":13.12,"sma_120":13.14},{"date":"2025-08-22","open":11.98,"high":12.52,"low":11.98,"close":12.37,"volume":64025,"rsi_14":60.46,"sma_20":13.2,"sma_60":13.13,"sma_120":13.13},{"date":"2025-08-25","open":12.51,"high":12.51,"low":12.18,"close":12.28,"volume":11136,"rsi_14":55.47,"sma_20":13.24,"sma_60":13.14,"sma_120":13.13},{"date":"2025-08-26","open":12.31,"high":12.36,"low":12.07,"close":12.28,"volume":8481,"rsi_14":56.13,"sma_20":13.27,"sma_60":13.14,"sma_120":13.13},{"date":"2025-08-27","open":12.34,"high":12.37,"low":12.29,"close":12.35,"volume":6680,"rsi_14":68.5,"sma_20":13.31,"sma_60":13.16,"sma_120":13.13},{"date":"2025-08-28","open":12.35,"high":12.47,"low":12.25,"close":12.34,"volume":22071,"rsi_14":64.81,"sma_20":13.35,"sma_60":13.17,"sma_120":13.13},{"date":"2025-08-29","open":12.23,"high":12.55,"low":12.14,"close":12.18,"volume":57505,"rsi_14":56.43,"sma_20":13.37,"sma_60":13.19,"sma_120":13.13},{"date":"2025-09-02","open":11.9,"high":12.68,"low":11.9,"close":12.31,"volume":16674,"rsi_14":53.52,"sma_20":13.38,"sma_60":13.2,"sma_120":13.12},{"date":"2025-09-03","open":12.16,"high":12.42,"low":12.16,"close":12.31,"volume":18732,"rsi_14":50.98,"sma_20":13.38,"sma_60":13.21,"sma_120":13.12},{"date":"2025-09-04","open":12.4,"high":12.46,"low":12.32,"close":12.4,"volume":21027,"rsi_14":52.37,"sma_20":13.38,"sma_60":13.22,"sma_120":13.12},{"date":"2025-09-05","open":12.56,"high":12.56,"low":12.23,"close":12.31,"volume":5008,"rsi_14":47.62,"sma_20":13.4,"sma_60":13.23,"sma_120":13.11},{"date":"2025-09-08","open":12.56,"high":12.56,"low":12.44,"close":12.5,"volume":23090,"rsi_14":59.5,"sma_20":13.42,"sma_60":13.25,"sma_120":13.11},{"date":"2025-09-09","open":12.44,"high":12.5,"low":12.35,"close":12.45,"volume":8297,"rsi_14":50.85,"sma_20":13.43,"sma_60":13.26,"sma_120":13.11},{"date":"2025-09-10","open":12.45,"high":12.53,"low":12.41,"close":12.45,"volume":5519,"rsi_14":50.0,"sma_20":13.44,"sma_60":13.27,"sma_120":13.1},{"date":"2025-09-11","open":12.4,"high":12.54,"low":12.26,"close":12.28,"volume":27477,"rsi_14":50.73,"sma_20":13.44,"sma_60":13.28,"sma_120":13.1},{"date":"2025-09-12","open":12.35,"high":12.39,"low":12.21,"close":12.29,"volume":41552,"rsi_14":31.72,"sma_20":13.44,"sma_60":13.28,"sma_120":13.09},{"date":"2025-09-15","open":12.7,"high":12.7,"low":12.27,"close":12.43,"volume":18761,"rsi_14":42.19,"sma_20":13.44,"sma_60":13.29,"sma_120":13.09},{"date":"2025-09-16","open":12.48,"high":12.72,"low":12.35,"close":12.43,"volume":36767,"rsi_14":42.19,"sma_20":13.46,"sma_60":13.3,"sma_120":13.08},{"date":"2025-09-17","open":12.4,"high":12.72,"low":12.4,"close":12.51,"volume":38212,"rsi_14":42.63,"sma_20":13.46,"sma_60":13.31,"sma_120":13.08},{"date":"2025-09-18","open":12.67,"high":12.67,"low":12.44,"close":12.62,"volume":12738,"rsi_14":47.87,"sma_20":13.47,"sma_60":13.32,"sma_120":13.08},{"date":"2025-09-19","open":12.62,"high":12.9,"low":12.59,"close":12.84,"volume":25179,"rsi_14":62.18,"sma_20":13.51,"sma_60":13.33,"sma_120":13.09},{"date":"2025-09-22","open":12.91,"high":13.06,"low":12.49,"close":12.64,"volume":50557,"rsi_14":62.0,"sma_20":13.5,"sma_60":13.32,"sma_120":13.1},{"date":"2025-09-23","open":12.68,"high":13.0,"low":12.64,"close":12.92,"volume":14313,"rsi_14":68.96,"sma_20":13.52,"sma_60":13.33,"sma_120":13.11},{"date":"2025-09-24","open":13.01,"high":13.01,"low":12.6,"close":12.96,"volume":5777,"rsi_14":67.95,"sma_20":13.54,"sma_60":13.35,"sma_120":13.12},{"date":"2025-09-25","open":12.72,"high":12.94,"low":12.67,"close":12.77,"volume":5335,"rsi_14":63.82,"sma_20":13.54,"sma_60":13.35,"sma_120":13.13},{"date":"2025-09-26","open":12.6,"high":12.63,"low":12.56,"close":12.56,"volume":11244,"rsi_14":52.06,"sma_20":13.54,"sma_60":13.36,"sma_120":13.15},{"date":"2025-09-29","open":12.62,"high":12.84,"low":12.58,"close":12.6,"volume":11285,"rsi_14":54.41,"sma_20":13.54,"sma_60":13.35,"sma_120":13.16},{"date":"2025-09-30","open":12.8,"high":12.8,"low":12.3,"close":12.4,"volume":36437,"rsi_14":48.53,"sma_20":13.55,"sma_60":13.35,"sma_120":13.17},{"date":"2025-10-01","open":12.34,"high":12.7,"low":12.31,"close":12.62,"volume":17642,"rsi_14":58.81,"sma_20":13.56,"sma_60":13.35,"sma_120":13.18},{"date":"2025-10-02","open":12.49,"high":12.72,"low":12.49,"close":12.63,"volume":22501,"rsi_14":58.81,"sma_20":13.58,"sma_60":13.35,"sma_120":13.19},{"date":"2025-10-03","open":12.55,"high":12.67,"low":12.49,"close":12.59,"volume":10187,"rsi_14":54.43,"sma_20":13.59,"sma_60":13.35,"sma_120":13.2},{"date":"2025-10-06","open":12.79,"high":13.0,"low":12.79,"close":12.82,"volume":40841,"rsi_14":59.57,"sma_20":13.61,"sma_60":13.36,"sma_120":13.21},{"date":"2025-10-07","open":12.95,"high":13.09,"low":12.95,"close":12.99,"volume":17988,"rsi_14":61.13,"sma_20":13.64,"sma_60":13.38,"sma_120":13.22},{"date":"2025-10-08","open":13.12,"high":13.14,"low":12.49,"close":12.59,"volume":78633,"rsi_14":49.43,"sma_20":13.64,"sma_60":13.39,"sma_120":13.24},{"date":"2025-10-09","open":12.77,"high":12.86,"low":12.58,"close":12.63,"volume":7990,"rsi_14":45.42,"sma_20":13.66,"sma_60":13.4,"sma_120":13.24},{"date":"2025-10-10","open":12.69,"high":12.83,"low":12.58,"close":12.6,"volume":9524,"rsi_14":49.12,"sma_20":13.68,"sma_60":13.4,"sma_120":13.25},{"date":"2025-10-13","open":12.4,"high":12.76,"low":12.4,"close":12.62,"volume":7182,"rsi_14":41.8,"sma_20":13.69,"sma_60":13.41,"sma_120":13.26},{"date":"2025-10-14","open":12.86,"high":12.86,"low":12.55,"close":12.67,"volume":8578,"rsi_14":42.18,"sma_20":13.7,"sma_60":13.42,"sma_120":13.27},{"date":"2025-10-15","open":12.59,"high":12.7,"low":12.49,"close":12.7,"volume":10777,"rsi_14":48.07,"sma_20":13.71,"sma_60":13.43,"sma_120":13.28},{"date":"2025-10-16","open":12.78,"high":12.78,"low":12.5,"close":12.52,"volume":3591,"rsi_14":48.61,"sma_20":13.71,"sma_60":13.44,"sma_120":13.28},{"date":"2025-10-17","open":12.83,"high":12.83,"low":12.56,"close":12.56,"volume":4637,"rsi_14":48.88,"sma_20":13.69,"sma_60":13.45,"sma_120":13.29},{"date":"2025-10-20","open":12.89,"high":12.89,"low":12.6,"close":12.68,"volume":10874,"rsi_14":58.79,"sma_20":13.7,"sma_60":13.47,"sma_120":13.3},{"date":"2025-10-21","open":12.81,"high":12.81,"low":12.64,"close":12.69,"volume":9266,"rsi_14":52.38,"sma_20":13.68,"sma_60":13.48,"sma_120":13.31},{"date":"2025-10-22","open":12.81,"high":12.81,"low":12.62,"close":12.62,"volume":1300,"rsi_14":49.63,"sma_20":13.67,"sma_60":13.49,"sma_120":13.32},{"date":"2025-10-23","open":12.59,"high":12.95,"low":12.48,"close":12.75,"volume":57469,"rsi_14":55.26,"sma_20":13.66,"sma_60":13.51,"sma_120":13.33},{"date":"2025-10-24","open":12.61,"high":12.79,"low":12.61,"close":12.66,"volume":4007,"rsi_14":43.98,"sma_20":13.67,"sma_60":13.52,"sma_120":13.33},{"date":"2025-10-27","open":12.85,"high":12.85,"low":12.64,"close":12.77,"volume":9098,"rsi_14":41.63,"sma_20":13.68,"sma_60":13.53,"sma_120":13.34},{"date":"2025-10-28","open":12.86,"high":12.86,"low":12.64,"close":12.8,"volume":4296,"rsi_14":60.83,"sma_20":13.7,"sma_60":13.54,"sma_120":13.35},{"date":"2025-10-29","open":12.74,"high":12.86,"low":12.71,"close":12.74,"volume":12359,"rsi_14":55.64,"sma_20":13.71,"sma_60":13.55,"sma_120":13.35},{"date":"2025-10-30","open":12.85,"high":12.95,"low":12.75,"close":12.76,"volume":1824,"rsi_14":58.07,"sma_20":13.71,"sma_60":13.56,"sma_120":13.35},{"date":"2025-10-31","open":12.77,"high":12.81,"low":12.69,"close":12.69,"volume":17510,"rsi_14":53.62,"sma_20":13.72,"sma_60":13.57,"sma_120":13.36},{"date":"2025-11-03","open":12.7,"high":12.95,"low":12.7,"close":12.74,"volume":3164,"rsi_14":53.29,"sma_20":13.71,"sma_60":13.58,"sma_120":13.36},{"date":"2025-11-04","open":12.81,"high":12.84,"low":12.71,"close":12.71,"volume":13207,"rsi_14":50.46,"sma_20":13.7,"sma_60":13.59,"sma_120":13.36},{"date":"2025-11-05","open":12.75,"high":12.81,"low":12.54,"close":12.66,"volume":8012,"rsi_14":57.86,"sma_20":13.7,"sma_60":13.6,"sma_120":13.36},{"date":"2025-11-06","open":12.76,"high":12.76,"low":12.51,"close":12.58,"volume":8291,"rsi_14":51.02,"sma_20":13.7,"sma_60":13.6,"sma_120":13.36},{"date":"2025-11-07","open":12.59,"high":12.81,"low":12.51,"close":12.67,"volume":7408,"rsi_14":49.48,"sma_20":13.7,"sma_60":13.61,"sma_120":13.36},{"date":"2025-11-10","open":12.66,"high":12.83,"low":12.6,"close":12.81,"volume":8696,"rsi_14":55.72,"sma_20":13.71,"sma_60":13.62,"sma_120":13.37},{"date":"2025-11-11","open":12.94,"high":12.96,"low":12.82,"close":12.94,"volume":12769,"rsi_14":65.13,"sma_20":13.73,"sma_60":13.63,"sma_120":13.37},{"date":"2025-11-12","open":12.91,"high":12.91,"low":12.79,"close":12.84,"volume":5087,"rsi_14":54.06,"sma_20":13.74,"sma_60":13.64,"sma_120":13.38},{"date":"2025-11-13","open":12.79,"high":12.93,"low":12.79,"close":12.89,"volume":7198,"rsi_14":61.62,"sma_20":13.76,"sma_60":13.65,"sma_120":13.39},{"date":"2025-11-14","open":12.85,"high":13.05,"low":12.6,"close":12.77,"volume":82004,"rsi_14":50.0,"sma_20":13.77,"sma_60":13.66,"sma_120":13.39},{"date":"2025-11-17","open":12.9,"high":12.95,"low":12.53,"close":12.59,"volume":20005,"rsi_14":41.16,"sma_20":13.76,"sma_60":13.65,"sma_120":13.39},{"date":"2025-11-18","open":12.77,"high":12.77,"low":12.59,"close":12.64,"volume":25032,"rsi_14":45.62,"sma_20":13.76,"sma_60":13.65,"sma_120":13.4},{"date":"2025-11-19","open":12.68,"high":12.68,"low":12.51,"close":12.51,"volume":7214,"rsi_14":40.2,"sma_20":13.75,"sma_60":13.65,"sma_120":13.4},{"date":"2025-11-20","open":12.52,"high":12.69,"low":12.43,"close":12.48,"volume":25217,"rsi_14":41.24,"sma_20":13.74,"sma_60":13.65,"sma_120":13.4},{"date":"2025-11-21","open":12.42,"high":12.62,"low":12.42,"close":12.49,"volume":13827,"rsi_14":39.67,"sma_20":13.73,"sma_60":13.65,"sma_120":13.41},{"date":"2025-11-24","open":12.57,"high":12.73,"low":12.56,"close":12.58,"volume":2445,"rsi_14":44.92,"sma_20":13.72,"sma_60":13.65,"sma_120":13.42},{"date":"2025-11-25","open":12.58,"high":12.58,"low":12.42,"close":12.57,"volume":17188,"rsi_14":46.61,"sma_20":13.71,"sma_60":13.65,"sma_120":13.42},{"date":"2025-11-26","open":12.51,"high":12.67,"low":12.51,"close":12.6,"volume":11208,"rsi_14":50.59,"sma_20":13.7,"sma_60":13.66,"sma_120":13.43},{"date":"2025-11-28","open":12.61,"high":12.72,"low":12.41,"close":12.72,"volume":4920,"rsi_14":52.28,"sma_20":13.7,"sma_60":13.66,"sma_120":13.44},{"date":"2025-12-01","open":12.75,"high":12.83,"low":12.69,"close":12.71,"volume":14914,"rsi_14":35.04,"sma_20":13.68,"sma_60":13.66,"sma_120":13.45},{"date":"2025-12-02","open":12.78,"high":12.78,"low":12.68,"close":12.73,"volume":9069,"rsi_14":29.03,"sma_20":13.66,"sma_60":13.66,"sma_120":13.45},{"date":"2025-12-03","open":12.81,"high":12.83,"low":12.61,"close":12.75,"volume":10088,"rsi_14":32.72,"sma_20":13.65,"sma_60":13.66,"sma_120":13.46},{"date":"2025-12-04","open":12.85,"high":12.85,"low":12.64,"close":12.7,"volume":3367,"rsi_14":28.17,"sma_20":13.63,"sma_60":13.66,"sma_120":13.47},{"date":"2025-12-05","open":12.73,"high":12.73,"low":12.54,"close":12.65,"volume":10325,"rsi_14":30.07,"sma_20":13.62,"sma_60":13.66,"sma_120":13.47},{"date":"2025-12-08","open":12.78,"high":12.79,"low":12.6,"close":12.65,"volume":12004,"rsi_14":35.44,"sma_20":13.6,"sma_60":13.66,"sma_120":13.47},{"date":"2025-12-09","open":12.62,"high":12.7,"low":12.59,"close":12.61,"volume":5383,"rsi_14":31.0,"sma_20":13.57,"sma_60":13.66,"sma_120":13.48},{"date":"2025-12-10","open":12.64,"high":12.73,"low":12.64,"close":12.73,"volume":7198,"rsi_14":44.01,"sma_20":13.54,"sma_60":13.66,"sma_120":13.48},{"date":"2025-12-11","open":12.72,"high":12.77,"low":12.68,"close":12.77,"volume":4934,"rsi_14":47.77,"sma_20":13.52,"sma_60":13.66,"sma_120":13.48},{"date":"2025-12-12","open":12.77,"high":12.85,"low":12.76,"close":12.77,"volume":4016,"rsi_14":46.98,"sma_20":13.49,"sma_60":13.65,"sma_120":13.48},{"date":"2025-12-15","open":12.82,"high":12.84,"low":12.68,"close":12.71,"volume":10589,"rsi_14":38.56,"sma_20":13.47,"sma_60":13.65,"sma_120":13.49},{"date":"2025-12-16","open":12.68,"high":12.86,"low":12.65,"close":12.82,"volume":10762,"rsi_14":45.22,"sma_20":13.47,"sma_60":13.64,"sma_120":13.48},{"date":"2025-12-17","open":12.74,"high":12.83,"low":12.74,"close":12.81,"volume":8280,"rsi_14":43.59,"sma_20":13.46,"sma_60":13.63,"sma_120":13.48},{"date":"2025-12-18","open":12.85,"high":12.85,"low":12.77,"close":12.78,"volume":3396,"rsi_14":33.82,"sma_20":13.45,"sma_60":13.62,"sma_120":13.49},{"date":"2025-12-19","open":12.92,"high":12.93,"low":12.83,"close":12.85,"volume":7711,"rsi_14":61.78,"sma_20":13.46,"sma_60":13.62,"sma_120":13.49},{"date":"2025-12-22","open":12.97,"high":12.97,"low":12.86,"close":12.89,"volume":3821,"rsi_14":62.94,"sma_20":13.46,"sma_60":13.62,"sma_120":13.49},{"date":"2025-12-23","open":12.89,"high":12.89,"low":12.86,"close":12.87,"volume":1121,"rsi_14":59.43,"sma_20":13.46,"sma_60":13.62,"sma_120":13.49},{"date":"2025-12-24","open":12.88,"high":12.88,"low":12.83,"close":12.83,"volume":1049,"rsi_14":59.9,"sma_20":13.45,"sma_60":13.62,"sma_120":13.49},{"date":"2025-12-26","open":12.86,"high":12.88,"low":12.83,"close":12.88,"volume":2417,"rsi_14":68.39,"sma_20":13.45,"sma_60":13.62,"sma_120":13.49},{"date":"2025-12-29","open":12.85,"high":12.85,"low":12.83,"close":12.83,"volume":23202,"rsi_14":63.25,"sma_20":13.44,"sma_60":13.62,"sma_120":13.48},{"date":"2025-12-30","open":12.84,"high":12.88,"low":12.83,"close":12.85,"volume":13359,"rsi_14":68.03,"sma_20":13.45,"sma_60":13.62,"sma_120":13.48},{"date":"2025-12-31","open":13.0,"high":13.0,"low":12.64,"close":12.64,"volume":28972,"rsi_14":43.87,"sma_20":13.44,"sma_60":13.61,"sma_120":13.48},{"date":"2026-01-02","open":12.65,"high":12.97,"low":12.65,"close":12.97,"volume":13508,"rsi_14":59.34,"sma_20":13.45,"sma_60":13.6,"sma_120":13.49},{"date":"2026-01-05","open":12.86,"high":12.95,"low":12.83,"close":12.88,"volume":3676,"rsi_14":54.94,"sma_20":13.46,"sma_60":13.6,"sma_120":13.49},{"date":"2026-01-06","open":12.89,"high":13.15,"low":12.85,"close":12.85,"volume":7297,"rsi_14":55.73,"sma_20":13.47,"sma_60":13.6,"sma_120":13.5},{"date":"2026-01-07","open":12.88,"high":12.92,"low":12.69,"close":12.78,"volume":39175,"rsi_14":48.28,"sma_20":13.48,"sma_60":13.59,"sma_120":13.5},{"date":"2026-01-08","open":12.82,"high":12.88,"low":12.69,"close":12.69,"volume":3091,"rsi_14":45.05,"sma_20":13.48,"sma_60":13.59,"sma_120":13.5},{"date":"2026-01-09","open":12.76,"high":12.8,"low":12.71,"close":12.75,"volume":8692,"rsi_14":48.94,"sma_20":13.48,"sma_60":13.58,"sma_120":13.5},{"date":"2026-01-12","open":12.8,"high":12.85,"low":12.78,"close":12.85,"volume":5239,"rsi_14":49.61,"sma_20":13.49,"sma_60":13.58,"sma_120":13.51},{"date":"2026-01-13","open":12.86,"high":12.88,"low":12.78,"close":12.87,"volume":7463,"rsi_14":49.22,"sma_20":13.49,"sma_60":13.58,"sma_120":13.51},{"date":"2026-01-14","open":12.83,"high":12.88,"low":12.7,"close":12.83,"volume":24250,"rsi_14":48.28,"sma_20":13.5,"sma_60":13.58,"sma_120":13.52},{"date":"2026-01-15","open":12.87,"high":12.97,"low":12.83,"close":12.85,"volume":10158,"rsi_14":50.78,"sma_20":13.5,"sma_60":13.58,"sma_120":13.52},{"date":"2026-01-16","open":12.89,"high":12.98,"low":12.89,"close":12.94,"volume":6886,"rsi_14":52.27,"sma_20":13.51,"sma_60":13.58,"sma_120":13.53},{"date":"2026-01-20","open":12.97,"high":13.16,"low":12.97,"close":13.15,"volume":28449,"rsi_14":61.49,"sma_20":13.53,"sma_60":13.58,"sma_120":13.54},{"date":"2026-01-21","open":13.16,"high":13.19,"low":12.92,"close":12.95,"volume":27484,"rsi_14":53.01,"sma_20":13.53,"sma_60":13.58,"sma_120":13.54},{"date":"2026-01-22","open":13.08,"high":13.09,"low":12.93,"close":12.94,"volume":7054,"rsi_14":61.11,"sma_20":13.53,"sma_60":13.58,"sma_120":13.55},{"date":"2026-01-23","open":13.02,"high":13.17,"low":13.02,"close":13.04,"volume":4700,"rsi_14":52.94,"sma_20":13.54,"sma_60":13.57,"sma_120":13.55},{"date":"2026-01-26","open":13.1,"high":13.12,"low":12.97,"close":12.97,"volume":16700,"rsi_14":53.85,"sma_20":13.55,"sma_60":13.57,"sma_120":13.56},{"date":"2026-01-27","open":13.05,"high":13.12,"low":13.01,"close":13.09,"volume":20100,"rsi_14":60.32,"sma_20":13.56,"sma_60":13.57,"sma_120":13.56},{"date":"2026-01-28","open":13.08,"high":13.12,"low":13.07,"close":13.09,"volume":19000,"rsi_14":63.59,"sma_20":13.58,"sma_60":13.57,"sma_120":13.56},{"date":"2026-01-29","open":13.14,"high":13.21,"low":13.04,"close":13.04,"volume":9100,"rsi_14":65.52,"sma_20":13.59,"sma_60":13.57,"sma_120":13.57},{"date":"2026-01-30","open":13.06,"high":13.19,"low":13.04,"close":13.19,"volume":8600,"rsi_14":68.18,"sma_20":13.61,"sma_60":13.57,"sma_120":13.58},{"date":"2026-02-02","open":13.24,"high":13.24,"low":13.11,"close":13.13,"volume":7500,"rsi_14":62.3,"sma_20":13.62,"sma_60":13.57,"sma_120":13.58},{"date":"2026-02-03","open":13.11,"high":13.24,"low":13.11,"close":13.12,"volume":6800,"rsi_14":60.83,"sma_20":13.64,"sma_60":13.58,"sma_120":13.59},{"date":"2026-02-04","open":13.21,"high":13.3,"low":13.11,"close":13.11,"volume":7900,"rsi_14":63.09,"sma_20":13.65,"sma_60":13.58,"sma_120":13.59},{"date":"2026-02-05","open":13.08,"high":13.19,"low":13.02,"close":13.05,"volume":18900,"rsi_14":58.92,"sma_20":13.66,"sma_60":13.58,"sma_120":13.59},{"date":"2026-02-06","open":13.14,"high":13.14,"low":12.92,"close":13.1,"volume":20500,"rsi_14":57.33,"sma_20":13.69,"sma_60":13.58,"sma_120":13.6},{"date":"2026-02-09","open":13.1,"high":13.25,"low":13.06,"close":13.21,"volume":51901,"rsi_14":59.12,"sma_20":13.55,"sma_60":13.58,"sma_120":13.55},{"date":"2026-02-10","open":13.11,"high":13.18,"low":13.11,"close":13.12,"volume":1600,"rsi_14":59.68,"sma_20":13.72,"sma_60":13.58,"sma_120":13.61},{"date":"2026-02-11","open":13.21,"high":13.27,"low":13.09,"close":13.09,"volume":13883,"rsi_14":57.86,"sma_20":13.57,"sma_60":13.58,"sma_120":13.56},{"date":"2026-02-12","open":13.19,"high":13.24,"low":13.16,"close":13.16,"volume":10065,"rsi_14":61.54,"sma_20":13.58,"sma_60":13.58,"sma_120":13.56},{"date":"2026-02-13","open":13.21,"high":13.31,"low":13.19,"close":13.19,"volume":10557,"rsi_14":65.46,"sma_20":13.6,"sma_60":13.58,"sma_120":13.57},{"date":"2026-02-17","open":13.16,"high":13.78,"low":13.16,"close":13.78,"volume":46213,"rsi_14":76.28,"sma_20":13.81,"sma_60":13.59,"sma_120":13.62},{"date":"2026-02-18","open":14.14,"high":14.14,"low":13.44,"close":13.55,"volume":23800,"rsi_14":65.11,"sma_20":13.84,"sma_60":13.61,"sma_120":13.63},{"date":"2026-02-19","open":13.72,"high":13.72,"low":13.28,"close":13.28,"volume":17900,"rsi_14":57.17,"sma_20":13.85,"sma_60":13.61,"sma_120":13.63},{"date":"2026-02-20","open":13.3,"high":13.47,"low":13.24,"close":13.33,"volume":19425,"rsi_14":54.37,"sma_20":13.87,"sma_60":13.62,"sma_120":13.63},{"date":"2026-02-23","open":13.4,"high":13.54,"low":13.16,"close":13.19,"volume":15200,"rsi_14":51.66,"sma_20":13.88,"sma_60":13.63,"sma_120":13.64},{"date":"2026-02-24","open":13.25,"high":13.6,"low":13.25,"close":13.42,"volume":6424,"rsi_14":61.43,"sma_20":13.7,"sma_60":13.6,"sma_120":13.59},{"date":"2026-02-25","open":13.4,"high":13.55,"low":13.28,"close":13.44,"volume":5753,"rsi_14":57.81,"sma_20":13.92,"sma_60":13.64,"sma_120":13.65},{"date":"2026-02-26","open":13.52,"high":13.54,"low":13.36,"close":13.49,"volume":41158,"rsi_14":64.86,"sma_20":13.77,"sma_60":13.62,"sma_120":13.61},{"date":"2026-02-27","open":13.5,"high":13.6,"low":13.36,"close":13.45,"volume":65864,"rsi_14":55.24,"sma_20":13.78,"sma_60":13.62,"sma_120":13.61},{"date":"2026-03-02","open":13.44,"high":13.71,"low":13.35,"close":13.52,"volume":94758,"rsi_14":49.35,"sma_20":13.94,"sma_60":13.67,"sma_120":13.66},{"date":"2026-03-03","open":13.45,"high":13.46,"low":13.34,"close":13.36,"volume":32742,"rsi_14":47.7,"sma_20":13.94,"sma_60":13.67,"sma_120":13.67},{"date":"2026-03-04","open":13.48,"high":13.82,"low":13.42,"close":13.42,"volume":3004,"rsi_14":52.47,"sma_20":13.83,"sma_60":13.61,"sma_120":13.63},{"date":"2026-03-05","open":13.31,"high":13.58,"low":13.18,"close":13.4,"volume":5094,"rsi_14":52.58,"sma_20":13.84,"sma_60":13.61,"sma_120":13.63},{"date":"2026-03-06","open":13.45,"high":13.45,"low":13.36,"close":13.36,"volume":6084,"rsi_14":45.02,"sma_20":13.85,"sma_60":13.61,"sma_120":13.63},{"date":"2026-03-09","open":13.21,"high":13.36,"low":13.13,"close":13.24,"volume":32872,"rsi_14":25.08,"sma_20":13.92,"sma_60":13.69,"sma_120":13.68},{"date":"2026-03-10","open":13.35,"high":13.55,"low":13.35,"close":13.5,"volume":5322,"rsi_14":39.41,"sma_20":13.91,"sma_60":13.7,"sma_120":13.68},{"date":"2026-03-11","open":13.38,"high":13.39,"low":13.23,"close":13.28,"volume":3011,"rsi_14":45.75,"sma_20":13.86,"sma_60":13.61,"sma_120":13.63},{"date":"2026-03-12","open":13.02,"high":13.49,"low":13.02,"close":13.32,"volume":32009,"rsi_14":39.72,"sma_20":13.9,"sma_60":13.71,"sma_120":13.68},{"date":"2026-03-13","open":13.3,"high":13.36,"low":13.3,"close":13.32,"volume":5828,"rsi_14":37.67,"sma_20":13.86,"sma_60":13.62,"sma_120":13.63},{"date":"2026-03-16","open":13.34,"high":13.34,"low":13.02,"close":13.08,"volume":12904,"rsi_14":32.47,"sma_20":13.84,"sma_60":13.62,"sma_120":13.63},{"date":"2026-03-17","open":13.08,"high":13.25,"low":13.08,"close":13.22,"volume":18034,"rsi_14":35.08,"sma_20":13.83,"sma_60":13.62,"sma_120":13.63},{"date":"2026-03-18","open":13.24,"high":13.32,"low":13.14,"close":13.19,"volume":8505,"rsi_14":31.16,"sma_20":13.81,"sma_60":13.61,"sma_120":13.64},{"date":"2026-03-19","open":13.0,"high":13.13,"low":12.72,"close":13.01,"volume":12869,"rsi_14":36.91,"sma_20":13.79,"sma_60":13.61,"sma_120":13.63},{"date":"2026-03-20","open":12.92,"high":13.15,"low":12.89,"close":12.89,"volume":21342,"rsi_14":29.81,"sma_20":13.72,"sma_60":13.6,"sma_120":13.63},{"date":"2026-03-23","open":12.69,"high":13.02,"low":12.67,"close":12.89,"volume":17436,"rsi_14":38.06,"sma_20":13.68,"sma_60":13.6,"sma_120":13.63},{"date":"2026-03-24","open":12.97,"high":12.97,"low":12.97,"close":12.97,"volume":1184,"rsi_14":31.43,"sma_20":13.64,"sma_60":13.6,"sma_120":13.63},{"date":"2026-03-25","open":13.01,"high":13.01,"low":12.91,"close":12.93,"volume":6055,"rsi_14":33.66,"sma_20":13.6,"sma_60":13.6,"sma_120":13.63},{"date":"2026-03-26","open":12.98,"high":13.09,"low":12.84,"close":12.95,"volume":15227,"rsi_14":33.55,"sma_20":13.55,"sma_60":13.6,"sma_120":13.63},{"date":"2026-03-27","open":12.83,"high":13.0,"low":12.83,"close":12.97,"volume":4292,"rsi_14":39.26,"sma_20":13.53,"sma_60":13.6,"sma_120":13.63},{"date":"2026-03-30","open":12.98,"high":13.14,"low":12.88,"close":12.97,"volume":9526,"rsi_14":23.42,"sma_20":13.5,"sma_60":13.6,"sma_120":13.63},{"date":"2026-03-31","open":12.93,"high":13.57,"low":12.93,"close":12.94,"volume":55718,"rsi_14":28.57,"sma_20":13.48,"sma_60":13.6,"sma_120":13.63},{"date":"2026-04-01","open":13.62,"high":13.63,"low":13.21,"close":13.37,"volume":7363,"rsi_14":51.85,"sma_20":13.48,"sma_60":13.6,"sma_120":13.63},{"date":"2026-04-02","open":13.37,"high":13.52,"low":13.34,"close":13.52,"volume":9968,"rsi_14":57.24,"sma_20":13.48,"sma_60":13.61,"sma_120":13.63},{"date":"2026-04-06","open":13.52,"high":13.62,"low":13.45,"close":13.45,"volume":9914,"rsi_14":64.66,"sma_20":13.49,"sma_60":13.61,"sma_120":13.63},{"date":"2026-04-07","open":13.47,"high":13.5,"low":13.42,"close":13.45,"volume":18066,"rsi_14":60.0,"sma_20":13.5,"sma_60":13.62,"sma_120":13.63},{"date":"2026-04-08","open":13.46,"high":13.62,"low":13.42,"close":13.45,"volume":21718,"rsi_14":65.01,"sma_20":13.5,"sma_60":13.62,"sma_120":13.63},{"date":"2026-04-09","open":13.47,"high":13.54,"low":13.45,"close":13.48,"volume":9512,"rsi_14":75.23,"sma_20":13.51,"sma_60":13.63,"sma_120":13.63},{"date":"2026-04-10","open":13.58,"high":13.58,"low":13.19,"close":13.19,"volume":18626,"rsi_14":84.78,"sma_20":13.52,"sma_60":13.63,"sma_120":13.63},{"date":"2026-04-13","open":13.4,"high":13.47,"low":13.26,"close":13.28,"volume":6516,"rsi_14":65.62,"sma_20":13.5,"sma_60":13.63,"sma_120":13.63},{"date":"2026-04-14","open":13.28,"high":13.48,"low":13.16,"close":13.42,"volume":8355,"rsi_14":69.86,"sma_20":13.52,"sma_60":13.64,"sma_120":13.63},{"date":"2026-04-15","open":13.4,"high":13.5,"low":13.25,"close":13.36,"volume":19889,"rsi_14":71.01,"sma_20":13.53,"sma_60":13.64,"sma_120":13.63},{"date":"2026-04-16","open":13.45,"high":13.49,"low":13.36,"close":13.45,"volume":23370,"rsi_14":68.24,"sma_20":13.54,"sma_60":13.64,"sma_120":13.63},{"date":"2026-04-17","open":13.45,"high":13.57,"low":13.45,"close":13.57,"volume":10263,"rsi_14":69.48,"sma_20":13.56,"sma_60":13.65,"sma_120":13.63},{"date":"2026-04-20","open":13.59,"high":13.63,"low":13.45,"close":13.5,"volume":28911,"rsi_14":69.74,"sma_20":13.6,"sma_60":13.66,"sma_120":13.64},{"date":"2026-04-21","open":13.51,"high":13.57,"low":13.49,"close":13.52,"volume":7316,"rsi_14":68.69,"sma_20":13.63,"sma_60":13.66,"sma_120":13.64},{"date":"2026-04-22","open":13.57,"high":13.6,"low":13.52,"close":13.56,"volume":6404,"rsi_14":57.79,"sma_20":13.66,"sma_60":13.67,"sma_120":13.63},{"date":"2026-04-23","open":13.55,"high":13.7,"low":13.45,"close":13.52,"volume":61298,"rsi_14":50.45,"sma_20":13.69,"sma_60":13.67,"sma_120":13.64},{"date":"2026-04-24","open":13.58,"high":13.69,"low":13.45,"close":13.59,"volume":110231,"rsi_14":56.3,"sma_20":13.72,"sma_60":13.68,"sma_120":13.64},{"date":"2026-04-27","open":13.7,"high":13.75,"low":13.59,"close":13.59,"volume":31958,"rsi_14":56.7,"sma_20":13.76,"sma_60":13.69,"sma_120":13.64},{"date":"2026-04-28","open":13.64,"high":13.65,"low":13.59,"close":13.62,"volume":16213,"rsi_14":57.82,"sma_20":13.79,"sma_60":13.7,"sma_120":13.64},{"date":"2026-04-29","open":13.59,"high":13.66,"low":13.55,"close":13.55,"volume":22645,"rsi_14":52.94,"sma_20":13.82,"sma_60":13.71,"sma_120":13.65},{"date":"2026-04-30","open":13.64,"high":13.64,"low":13.59,"close":13.64,"volume":17130,"rsi_14":73.47,"sma_20":13.83,"sma_60":13.72,"sma_120":13.65},{"date":"2026-05-01","open":13.64,"high":13.64,"low":13.59,"close":13.63,"volume":15589,"rsi_14":67.74,"sma_20":13.84,"sma_60":13.72,"sma_120":13.65},{"date":"2026-05-04","open":13.63,"high":13.64,"low":13.59,"close":13.62,"volume":22205,"rsi_14":61.54,"sma_20":13.85,"sma_60":13.73,"sma_120":13.66},{"date":"2026-05-05","open":13.64,"high":13.64,"low":13.5,"close":13.61,"volume":25793,"rsi_14":66.67,"sma_20":13.86,"sma_60":13.74,"sma_120":13.66},{"date":"2026-05-06","open":13.64,"high":13.72,"low":13.64,"close":13.68,"volume":6747,"rsi_14":67.42,"sma_20":13.87,"sma_60":13.74,"sma_120":13.66},{"date":"2026-05-07","open":13.69,"high":13.71,"low":13.61,"close":13.69,"volume":24006,"rsi_14":52.85,"sma_20":13.87,"sma_60":13.75,"sma_120":13.66},{"date":"2026-05-08","open":13.69,"high":13.69,"low":13.61,"close":13.69,"volume":11143,"rsi_14":70.21,"sma_20":13.9,"sma_60":13.75,"sma_120":13.67},{"date":"2026-05-11","open":13.67,"high":13.67,"low":13.6,"close":13.63,"volume":5521,"rsi_14":60.78,"sma_20":13.92,"sma_60":13.76,"sma_120":13.67},{"date":"2026-05-12","open":13.67,"high":13.67,"low":13.62,"close":13.65,"volume":6301,"rsi_14":57.45,"sma_20":13.93,"sma_60":13.76,"sma_120":13.67},{"date":"2026-05-13","open":13.62,"high":13.62,"low":13.56,"close":13.62,"volume":9994,"rsi_14":60.42,"sma_20":13.95,"sma_60":13.77,"sma_120":13.67},{"date":"2026-05-14","open":13.62,"high":13.62,"low":13.61,"close":13.62,"volume":6845,"rsi_14":53.66,"sma_20":13.96,"sma_60":13.76,"sma_120":13.68},{"date":"2026-05-15","open":13.6,"high":13.62,"low":13.47,"close":13.57,"volume":6481,"rsi_14":47.83,"sma_20":13.96,"sma_60":13.77,"sma_120":13.67},{"date":"2026-05-18","open":13.65,"high":13.65,"low":13.58,"close":13.59,"volume":19698,"rsi_14":49.47,"sma_20":13.96,"sma_60":13.76,"sma_120":13.68},{"date":"2026-05-19","open":13.6,"high":13.64,"low":13.55,"close":13.56,"volume":9918,"rsi_14":56.58,"sma_20":13.96,"sma_60":13.76,"sma_120":13.68},{"date":"2026-05-20","open":13.6,"high":13.65,"low":13.55,"close":13.64,"volume":63478,"rsi_14":50.65,"sma_20":13.97,"sma_60":13.76,"sma_120":13.68},{"date":"2026-05-21","open":13.52,"high":13.61,"low":13.45,"close":13.56,"volume":24183,"rsi_14":42.31,"sma_20":13.97,"sma_60":13.75,"sma_120":13.68},{"date":"2026-05-22","open":13.56,"high":13.61,"low":13.56,"close":13.57,"volume":4150,"rsi_14":47.92,"sma_20":13.97,"sma_60":13.75,"sma_120":13.68},{"date":"2026-05-26","open":13.58,"high":13.61,"low":13.5,"close":13.6,"volume":8800,"rsi_14":39.6,"sma_20":13.96,"sma_60":13.75,"sma_120":13.68},{"date":"2026-05-27","open":13.56,"high":13.61,"low":13.56,"close":13.58,"volume":15493,"rsi_14":38.09,"sma_20":13.97,"sma_60":13.75,"sma_120":13.69},{"date":"2026-05-28","open":13.58,"high":13.63,"low":13.55,"close":13.61,"volume":18689,"rsi_14":39.53,"sma_20":13.97,"sma_60":13.76,"sma_120":13.69},{"date":"2026-05-29","open":13.55,"high":13.62,"low":13.51,"close":13.55,"volume":27012,"rsi_14":36.22,"sma_20":13.96,"sma_60":13.76,"sma_120":13.69},{"date":"2026-06-01","open":13.7,"high":13.93,"low":13.7,"close":13.92,"volume":22476,"rsi_14":44.77,"sma_20":13.96,"sma_60":13.76,"sma_120":13.69},{"date":"2026-06-02","open":13.81,"high":13.81,"low":13.7,"close":13.7,"volume":8138,"rsi_14":29.3,"sma_20":13.95,"sma_60":13.76,"sma_120":13.69},{"date":"2026-06-03","open":13.79,"high":13.79,"low":13.6,"close":13.66,"volume":16115,"rsi_14":27.14,"sma_20":13.93,"sma_60":13.76,"sma_120":13.69},{"date":"2026-06-04","open":13.66,"high":13.66,"low":13.6,"close":13.63,"volume":10798,"rsi_14":25.81,"sma_20":13.91,"sma_60":13.76,"sma_120":13.69},{"date":"2026-06-05","open":13.62,"high":13.66,"low":13.6,"close":13.63,"volume":16764,"rsi_14":31.1,"sma_20":13.89,"sma_60":13.76,"sma_120":13.69},{"date":"2026-06-08","open":13.64,"high":13.75,"low":13.6,"close":13.6,"volume":12536,"rsi_14":24.55,"sma_20":13.87,"sma_60":13.76,"sma_120":13.69},{"date":"2026-06-09","open":13.6,"high":13.66,"low":13.6,"close":13.64,"volume":13580,"rsi_14":28.29,"sma_20":13.85,"sma_60":13.76,"sma_120":13.69},{"date":"2026-06-10","open":13.66,"high":13.76,"low":13.61,"close":13.76,"volume":21374,"rsi_14":28.29,"sma_20":13.84,"sma_60":13.76,"sma_120":13.69},{"date":"2026-06-11","open":13.7,"high":14.0,"low":13.6,"close":14.0,"volume":19703,"rsi_14":39.37,"sma_20":13.83,"sma_60":13.77,"sma_120":13.69},{"date":"2026-06-12","open":13.99,"high":14.0,"low":13.77,"close":13.95,"volume":16654,"rsi_14":54.56,"sma_20":13.84,"sma_60":13.78,"sma_120":13.7},{"date":"2026-06-15","open":14.02,"high":14.02,"low":13.75,"close":13.79,"volume":3586,"rsi_14":41.27,"sma_20":13.83,"sma_60":13.79,"sma_120":13.7},{"date":"2026-06-16","open":13.77,"high":14.0,"low":13.74,"close":13.94,"volume":15987,"rsi_14":51.04,"sma_20":13.84,"sma_60":13.8,"sma_120":13.7},{"date":"2026-06-17","open":13.95,"high":13.95,"low":13.89,"close":13.89,"volume":15278,"rsi_14":46.9,"sma_20":13.83,"sma_60":13.81,"sma_120":13.71},{"date":"2026-06-18","open":13.78,"high":13.94,"low":13.77,"close":13.78,"volume":5665,"rsi_14":45.9,"sma_20":13.82,"sma_60":13.82,"sma_120":13.71},{"date":"2026-06-22","open":13.84,"high":14.05,"low":13.78,"close":13.85,"volume":51299,"rsi_14":49.25,"sma_20":13.82,"sma_60":13.83,"sma_120":13.71},{"date":"2026-06-23","open":13.8,"high":13.88,"low":13.8,"close":13.88,"volume":3866,"rsi_14":57.99,"sma_20":13.82,"sma_60":13.84,"sma_120":13.72},{"date":"2026-06-24","open":13.9,"high":13.9,"low":13.85,"close":13.9,"volume":3280,"rsi_14":61.11,"sma_20":13.82,"sma_60":13.85,"sma_120":13.72},{"date":"2026-06-25","open":13.95,"high":13.95,"low":13.91,"close":13.91,"volume":2653,"rsi_14":64.55,"sma_20":13.82,"sma_60":13.86,"sma_120":13.73},{"date":"2026-06-26","open":13.95,"high":13.95,"low":13.85,"close":13.9,"volume":15188,"rsi_14":62.62,"sma_20":13.81,"sma_60":13.87,"sma_120":13.73},{"date":"2026-06-29","open":13.85,"high":13.93,"low":13.85,"close":13.93,"volume":2837,"rsi_14":65.42,"sma_20":13.81,"sma_60":13.87,"sma_120":13.74},{"date":"2026-06-30","open":13.85,"high":14.0,"low":12.99,"close":12.99,"volume":115023,"rsi_14":33.5,"sma_20":13.77,"sma_60":13.86,"sma_120":13.73},{"date":"2026-07-01","open":13.23,"high":13.6,"low":13.23,"close":13.44,"volume":16624,"rsi_14":43.04,"sma_20":13.75,"sma_60":13.85,"sma_120":13.73},{"date":"2026-07-02","open":13.38,"high":13.59,"low":13.35,"close":13.45,"volume":3218,"rsi_14":35.71,"sma_20":13.74,"sma_60":13.84,"sma_120":13.73},{"date":"2026-07-06","open":13.45,"high":13.64,"low":13.45,"close":13.64,"volume":9029,"rsi_14":42.47,"sma_20":13.74,"sma_60":13.84,"sma_120":13.73},{"date":"2026-07-07","open":13.68,"high":13.85,"low":13.65,"close":13.82,"volume":14125,"rsi_14":50.56,"sma_20":13.75,"sma_60":13.84,"sma_120":13.74},{"date":"2026-07-08","open":13.75,"high":14.05,"low":13.68,"close":14.02,"volume":51365,"rsi_14":51.85,"sma_20":13.77,"sma_60":13.85,"sma_120":13.74},{"date":"2026-07-09","open":14.03,"high":14.03,"low":13.9,"close":13.97,"volume":10958,"rsi_14":52.19,"sma_20":13.79,"sma_60":13.86,"sma_120":13.74},{"date":"2026-07-10","open":13.89,"high":13.89,"low":13.89,"close":13.89,"volume":682,"rsi_14":54.75,"sma_20":13.8,"sma_60":13.86,"sma_120":13.75},{"date":"2026-07-13","open":14.0,"high":14.01,"low":13.85,"close":13.94,"volume":16032,"rsi_14":51.99,"sma_20":13.79,"sma_60":13.86,"sma_120":13.75},{"date":"2026-07-14","open":13.86,"high":13.95,"low":13.86,"close":13.9,"volume":5205,"rsi_14":50.11,"sma_20":13.79,"sma_60":13.86,"sma_120":13.75},{"date":"2026-07-15","open":13.96,"high":13.96,"low":13.85,"close":13.93,"volume":4871,"rsi_14":50.66,"sma_20":13.8,"sma_60":13.86,"sma_120":13.76},{"date":"2026-07-16","open":13.89,"high":14.0,"low":13.83,"close":14.0,"volume":15069,"rsi_14":51.73,"sma_20":13.8,"sma_60":13.87,"sma_120":13.76},{"date":"2026-07-17","open":13.95,"high":13.95,"low":13.69,"close":13.69,"volume":5895,"rsi_14":50.84,"sma_20":13.8,"sma_60":13.87,"sma_120":13.77},{"date":"2026-07-20","open":13.88,"high":13.96,"low":13.88,"close":13.95,"volume":13347,"rsi_14":50.35,"sma_20":13.8,"sma_60":13.86,"sma_120":13.77},{"date":"2026-07-21","open":13.91,"high":13.95,"low":13.87,"close":13.95,"volume":7913,"rsi_14":75.14,"sma_20":13.8,"sma_60":13.86,"sma_120":13.77},{"date":"2026-07-22","open":13.87,"high":13.93,"low":13.83,"close":13.86,"volume":20474,"rsi_14":63.56,"sma_20":13.8,"sma_60":13.86,"sma_120":13.77},{"date":"2026-07-23","open":13.85,"high":13.86,"low":13.75,"close":13.86,"volume":17582,"rsi_14":63.32,"sma_20":13.8,"sma_60":13.86,"sma_120":13.78},{"date":"2026-07-24","open":13.92,"high":13.92,"low":13.9,"close":13.91,"volume":1673,"rsi_14":58.46,"sma_20":13.8,"sma_60":13.86,"sma_120":13.78},{"date":"2026-07-27","open":13.87,"high":13.94,"low":13.73,"close":13.88,"volume":5290,"rsi_14":52.41,"sma_20":13.8,"sma_60":13.86,"sma_120":13.78},{"date":"2026-07-28","open":13.89,"high":13.95,"low":13.8,"close":13.89,"volume":5885,"rsi_14":40.95,"sma_20":13.8,"sma_60":13.86,"sma_120":13.79},{"date":"2026-07-29","open":13.79,"high":13.94,"low":13.68,"close":13.71,"volume":8904,"rsi_14":37.76,"sma_20":13.83,"sma_60":13.85,"sma_120":13.79},{"date":"2026-07-30","open":13.81,"high":13.89,"low":13.68,"close":13.86,"volume":15329,"rsi_14":48.61,"sma_20":13.86,"sma_60":13.85,"sma_120":13.79},{"date":"2026-07-31","open":13.9,"high":13.95,"low":13.8,"close":13.94,"volume":15006,"rsi_14":50.0,"sma_20":13.88,"sma_60":13.85,"sma_120":13.79},{"date":"2026-08-03","open":13.94,"high":13.95,"low":13.79,"close":13.91,"volume":10124,"rsi_14":51.19,"sma_20":13.9,"sma_60":13.85,"sma_120":13.81},{"date":"2026-08-04","open":13.67,"high":13.95,"low":13.67,"close":13.94,"volume":30803,"rsi_14":50.39,"sma_20":13.9,"sma_60":13.85,"sma_120":13.81},{"date":"2026-08-05","open":13.88,"high":13.95,"low":13.88,"close":13.92,"volume":2810,"rsi_14":47.52,"sma_20":13.9,"sma_60":13.85,"sma_120":13.81},{"date":"2026-08-06","open":13.9,"high":13.95,"low":13.9,"close":13.9,"volume":20070,"rsi_14":61.21,"sma_20":13.89,"sma_60":13.85,"sma_120":13.81},{"date":"2026-08-07","open":13.45,"high":13.95,"low":13.45,"close":13.94,"volume":23599,"rsi_14":49.3,"sma_20":13.89,"sma_60":13.84,"sma_120":13.81},{"date":"2026-08-10","open":13.9,"high":13.93,"low":13.89,"close":13.89,"volume":7844},{"date":"2026-08-11","open":13.89,"high":13.95,"low":13.79,"close":13.93,"volume":3647,"rsi_14":54.64,"sma_20":13.89,"sma_60":13.84,"sma_120":13.8},{"date":"2026-08-12","open":13.85,"high":13.95,"low":13.85,"close":13.85,"volume":8678,"rsi_14":49.05,"sma_20":13.89,"sma_60":13.84,"sma_120":13.8},{"date":"2026-08-13","open":13.87,"high":13.96,"low":13.82,"close":13.93,"volume":13254,"rsi_14":51.32,"sma_20":13.89,"sma_60":13.84,"sma_120":13.8},{"date":"2026-08-14","open":13.95,"high":14.0,"low":13.88,"close":14.0,"volume":5695,"rsi_14":56.87,"sma_20":13.9,"sma_60":13.84,"sma_120":13.8},{"date":"2026-08-17","open":13.88,"high":14.01,"low":13.88,"close":13.96,"volume":36172,"rsi_14":54.48,"sma_20":13.9,"sma_60":13.84,"sma_120":13.8},{"date":"2026-08-18","open":14.12,"high":14.12,"low":13.87,"close":14.0,"volume":24208,"rsi_14":69.03,"sma_20":13.9,"sma_60":13.84,"sma_120":13.8},{"date":"2026-08-19","open":13.94,"high":14.01,"low":13.94,"close":13.99,"volume":3077},{"date":"2026-08-20","open":13.91,"high":14.0,"low":13.91,"close":14.0,"volume":7389,"rsi_14":53.62,"sma_20":13.92,"sma_60":13.84,"sma_120":13.8},{"date":"2026-08-21","open":13.95,"high":14.0,"low":13.95,"close":14.0,"volume":9634,"rsi_14":58.15,"sma_20":13.92,"sma_60":13.85,"sma_120":13.8},{"date":"2026-08-24","open":13.97,"high":13.99,"low":13.97,"close":13.99,"volume":3811,"rsi_14":54.93,"sma_20":13.93,"sma_60":13.85,"sma_120":13.8},{"date":"2026-08-25","open":13.99,"high":14.0,"low":13.97,"close":13.98,"volume":56961,"rsi_14":56.1,"sma_20":13.93,"sma_60":13.85,"sma_120":13.8},{"date":"2026-08-26","open":13.98,"high":14.11,"low":13.95,"close":13.99,"volume":28320,"rsi_14":59.66,"sma_20":13.95,"sma_60":13.85,"sma_120":13.81},{"date":"2026-08-27","open":14.1,"high":14.13,"low":14.06,"close":14.1,"volume":25349,"rsi_14":64.37,"sma_20":13.96,"sma_60":13.86,"sma_120":13.81},{"date":"2026-08-28","open":14.13,"high":14.13,"low":14.0,"close":14.03,"volume":12122,"rsi_14":62.14,"sma_20":13.96,"sma_60":13.86,"sma_120":13.81},{"date":"2026-08-31","open":14.09,"high":14.13,"low":14.06,"close":14.09,"volume":28652},{"date":"2026-09-01","open":13.82,"high":13.86,"low":13.73,"close":13.75,"volume":16643,"rsi_14":44.47,"sma_20":13.96,"sma_60":13.87,"sma_120":13.82},{"date":"2026-09-02","open":13.84,"high":13.85,"low":13.75,"close":13.84,"volume":7212},{"date":"2026-09-03","open":13.9,"high":13.9,"low":13.74,"close":13.75,"volume":14491,"rsi_14":35.97,"sma_20":13.95,"sma_60":13.88,"sma_120":13.82},{"date":"2026-09-04","open":13.8,"high":13.8,"low":13.71,"close":13.72,"volume":7248,"rsi_14":36.38,"sma_20":13.94,"sma_60":13.88,"sma_120":13.82},{"date":"2026-09-08","open":13.74,"high":13.74,"low":13.7,"close":13.7,"volume":22455,"rsi_14":32.57,"sma_20":13.93,"sma_60":13.87,"sma_120":13.82},{"date":"2026-09-09","open":13.65,"high":13.75,"low":13.54,"close":13.75,"volume":11596},{"date":"2026-09-10","open":13.55,"high":13.62,"low":13.55,"close":13.61,"volume":15141,"rsi_14":31.29,"sma_20":13.91,"sma_60":13.87,"sma_120":13.83},{"date":"2026-09-11","open":13.57,"high":13.76,"low":13.54,"close":13.62,"volume":27508,"rsi_14":31.95,"sma_20":13.89,"sma_60":13.86,"sma_120":13.83},{"date":"2026-09-14","open":13.54,"high":13.7,"low":13.54,"close":13.55,"volume":11545,"rsi_14":30.22,"sma_20":13.87,"sma_60":13.85,"sma_120":13.83},{"date":"2026-09-15","open":13.72,"high":13.72,"low":13.54,"close":13.56,"volume":4894,"rsi_14":31.12,"sma_20":13.85,"sma_60":13.85,"sma_120":13.83},{"date":"2026-09-16","open":13.56,"high":13.65,"low":13.54,"close":13.54,"volume":15897,"rsi_14":29.64,"sma_20":13.83,"sma_60":13.85,"sma_120":13.84},{"date":"2026-09-17","open":13.51,"high":13.75,"low":13.45,"close":13.75,"volume":822953,"rsi_14":35.68,"sma_20":13.82,"sma_60":13.84,"sma_120":13.84},{"date":"2026-09-18","open":13.56,"high":13.69,"low":13.53,"close":13.53,"volume":10976,"rsi_14":32.01,"sma_20":13.79,"sma_60":13.84,"sma_120":13.84},{"date":"2026-09-21","open":13.56,"high":13.62,"low":13.54,"close":13.56,"volume":21178,"rsi_14":29.7,"sma_20":13.77,"sma_60":13.83,"sma_120":13.84},{"date":"2026-09-22","open":13.42,"high":13.5,"low":13.38,"close":13.4,"volume":41587,"rsi_14":34.32,"sma_20":13.74,"sma_60":13.82,"sma_120":13.85},{"date":"2026-09-23","open":13.37,"high":13.5,"low":13.27,"close":13.27,"volume":22363,"rsi_14":26.28,"sma_20":13.71,"sma_60":13.81,"sma_120":13.84},{"date":"2026-09-24","open":13.33,"high":13.33,"low":13.09,"close":13.2,"volume":25130,"rsi_14":26.58,"sma_20":13.67,"sma_60":13.82,"sma_120":13.84},{"date":"2026-09-25","open":13.25,"high":13.3,"low":13.13,"close":13.21,"volume":22852,"rsi_14":27.9,"sma_20":13.62,"sma_60":13.81,"sma_120":13.83},{"date":"2026-09-28","open":13.1,"high":13.35,"low":13.1,"close":13.35,"volume":11863,"rsi_14":29.02,"sma_20":13.58,"sma_60":13.81,"sma_120":13.83},{"date":"2026-09-29","open":13.34,"high":13.35,"low":13.1,"close":13.35,"volume":3641,"rsi_14":33.49,"sma_20":13.55,"sma_60":13.81,"sma_120":13.82},{"date":"2026-09-30","open":13.41,"high":13.56,"low":13.22,"close":13.54,"volume":17861},{"date":"2026-10-01","open":13.4,"high":13.55,"low":13.27,"close":13.54,"volume":5023,"rsi_14":46.82,"sma_20":13.53,"sma_60":13.79,"sma_120":13.82},{"date":"2026-10-02","open":13.41,"high":13.56,"low":13.28,"close":13.54,"volume":2779,"rsi_14":49.58,"sma_20":13.51,"sma_60":13.79,"sma_120":13.82},{"date":"2026-10-05","open":13.41,"high":13.59,"low":13.41,"close":13.46,"volume":32903,"rsi_14":46.02,"sma_20":13.5,"sma_60":13.78,"sma_120":13.82},{"date":"2026-10-06","open":13.42,"high":13.49,"low":13.41,"close":13.42,"volume":4383},{"date":"2026-10-07","open":13.4,"high":13.48,"low":13.21,"close":13.21,"volume":21048,"rsi_14":28.87,"sma_20":13.46,"sma_60":13.76,"sma_120":13.81},{"date":"2026-10-08","open":13.2,"high":13.47,"low":13.15,"close":13.24,"volume":23234,"rsi_14":37.22,"sma_20":13.44,"sma_60":13.75,"sma_120":13.81},{"date":"2026-10-09","open":13.26,"high":13.42,"low":13.2,"close":13.32,"volume":33314,"rsi_14":39.74,"sma_20":13.43,"sma_60":13.74,"sma_120":13.8},{"date":"2026-10-12","open":13.32,"high":13.36,"low":13.29,"close":13.33,"volume":7941,"rsi_14":46.46,"sma_20":13.42,"sma_60":13.73,"sma_120":13.8},{"date":"2026-10-13","open":13.25,"high":13.41,"low":13.25,"close":13.37,"volume":3639,"rsi_14":56.04,"sma_20":13.41,"sma_60":13.72,"sma_120":13.79},{"date":"2026-10-14","open":13.43,"high":13.57,"low":13.43,"close":13.5,"volume":15209,"rsi_14":66.33,"sma_20":13.41,"sma_60":13.71,"sma_120":13.79},{"date":"2026-10-15","open":13.55,"high":13.6,"low":13.52,"close":13.53,"volume":22475,"rsi_14":65.98,"sma_20":13.39,"sma_60":13.71,"sma_120":13.79},{"date":"2026-10-16","open":13.56,"high":13.84,"low":13.56,"close":13.66,"volume":39036,"rsi_14":63.74,"sma_20":13.4,"sma_60":13.7,"sma_120":13.78},{"date":"2026-10-19","open":13.51,"high":13.64,"low":13.51,"close":13.62,"volume":18116,"rsi_14":63.37,"sma_20":13.4,"sma_60":13.7,"sma_120":13.78},{"date":"2026-10-20","open":13.53,"high":13.53,"low":13.26,"close":13.3,"volume":2993,"rsi_14":43.27,"sma_20":13.4,"sma_60":13.69,"sma_120":13.78},{"date":"2026-10-21","open":13.68,"high":13.7,"low":13.35,"close":13.35,"volume":2742,"rsi_14":41.99,"sma_20":13.4,"sma_60":13.68,"sma_120":13.77},{"date":"2026-10-22","open":13.36,"high":13.4,"low":13.23,"close":13.23,"volume":3730,"rsi_14":39.03,"sma_20":13.41,"sma_60":13.67,"sma_120":13.76},{"date":"2026-10-23","open":13.27,"high":13.41,"low":13.27,"close":13.37,"volume":1196,"rsi_14":48.22,"sma_20":13.41,"sma_60":13.66,"sma_120":13.76}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"Brookfield Property Partners L.P.","phase":"above-fold","symbol_resolved":true}