{"status":"ok","report":{"price_analysis":{"current":21.09,"change_1d":-0.6,"change_7d":-1.0,"change_30d":1.2,"high_30d":21.86,"low_30d":20.1,"position_in_range":56.0,"support":20.28,"resistance":21.68},"summary":"Roundhill Ball Metaverse ETF(METV)은(는) Technology를 추종하는 ETF입니다, 순자산 $234.3M. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 45.6로 중립 구간입니다. MACD(0.16)가 시그널선(0.23)을 하회합니다(데드크로스). SMA20 21, SMA60 20 — 혼조세입니다. 볼린저밴드 21~22 (현재 위치 30%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 46","rsi_14":45.56962025316452,"macd":0.15704415733625865,"macd_signal":0.22837203009983123,"sma_20":21.24925,"sma_60":20.418663333333335,"bb_upper":21.71562190095459,"bb_lower":20.78287809904541,"atr_14":0.40302857142857185},"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":{"momentum":{"grade":"D","percentile":43,"summary":"RSI 46","metrics":[{"name":"RSI (14)","value":45.6,"unit":"","percentile":46,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":1.2,"unit":"%","percentile":53,"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"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.1821,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.18,"summary":"배당수익률 0.18%","metrics":[{"name":"배당수익률","value":0.18,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:13:50.590564+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Technology","issuer":"Roundhill Investments","category":"Technology","expense_ratio":0.59,"aum":234275248.0,"aum_display":"$234.3M","dividend_yield":0.17,"tracking_error":null,"holdings":[{"ticker":"AAPL","name":"Apple Inc","weight":7.24},{"ticker":"RBLX","name":"Roblox Corp Ordinary Shares - Class A","weight":5.47},{"ticker":"SOLQ.TO","name":"3iQ Solana Staking ETF","weight":5.16},{"ticker":"ETHQ/U.TO","name":"3iQ Ether Staking ETF","weight":5.12},{"ticker":"QCOM","name":"Qualcomm Inc","weight":4.82},{"ticker":"U","name":"Unity Software Inc Ordinary Shares","weight":4.63},{"ticker":"GOOGL","name":"Alphabet Inc Class A","weight":4.51},{"ticker":"NVDA","name":"NVIDIA Corp","weight":4.47},{"ticker":"ARM","name":"ARM Holdings PLC ADR","weight":4.39},{"ticker":"AMD","name":"Advanced Micro Devices Inc","weight":3.97}],"holdings_count":10,"source":"yfinance","as_of":"2026-07-04"},"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_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":21.09,"change_pct":-0.57,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-06-30","close":15.0563},{"date":"2021-07-01","close":14.8272},{"date":"2021-07-02","close":14.9368},{"date":"2021-07-06","close":14.9467},{"date":"2021-07-07","close":14.8272},{"date":"2021-07-08","close":14.6779},{"date":"2021-07-09","close":14.8372},{"date":"2021-07-12","close":14.877},{"date":"2021-07-13","close":14.8372},{"date":"2021-07-14","close":14.6978},{"date":"2021-07-15","close":14.4787},{"date":"2021-07-16","close":14.3194},{"date":"2021-07-19","close":14.2497},{"date":"2021-07-20","close":14.3991},{"date":"2021-07-21","close":14.6082},{"date":"2021-07-22","close":14.647},{"date":"2021-07-23","close":14.7376},{"date":"2021-07-26","close":14.5683},{"date":"2021-07-27","close":14.2995},{"date":"2021-07-28","close":14.5614},{"date":"2021-07-29","close":14.655},{"date":"2021-07-30","close":14.5584},{"date":"2021-08-02","close":14.5783},{"date":"2021-08-03","close":14.5086},{"date":"2021-08-04","close":14.658},{"date":"2021-08-05","close":14.6679},{"date":"2021-08-06","close":14.5883},{"date":"2021-08-09","close":14.7486},{"date":"2021-08-10","close":14.6082},{"date":"2021-08-11","close":14.638},{"date":"2021-08-12","close":14.6878},{"date":"2021-08-13","close":14.6779},{"date":"2021-08-16","close":14.4887},{"date":"2021-08-17","close":14.2497},{"date":"2021-08-18","close":14.2099},{"date":"2021-08-19","close":14.17},{"date":"2021-08-20","close":14.3891},{"date":"2021-08-23","close":14.6878},{"date":"2021-08-24","close":14.8472},{"date":"2021-08-25","close":14.9567},{"date":"2021-08-26","close":14.7476},{"date":"2021-08-27","close":14.897},{"date":"2021-08-30","close":14.9667},{"date":"2021-08-31","close":15.0463},{"date":"2021-09-01","close":15.1758},{"date":"2021-09-02","close":15.1658},{"date":"2021-09-03","close":15.2853},{"date":"2021-09-07","close":15.3451},{"date":"2021-09-08","close":15.1459},{"date":"2021-09-09","close":15.116},{"date":"2021-09-10","close":15.0563},{"date":"2021-09-13","close":14.9667},{"date":"2021-09-14","close":14.9268},{"date":"2021-09-15","close":14.9467},{"date":"2021-09-16","close":14.9667},{"date":"2021-09-17","close":14.8671},{"date":"2021-09-20","close":14.3692},{"date":"2021-09-21","close":14.4986},{"date":"2021-09-22","close":14.6679},{"date":"2021-09-23","close":14.8671},{"date":"2021-09-24","close":14.8472},{"date":"2021-09-27","close":14.7376},{"date":"2021-09-28","close":14.2099},{"date":"2021-09-29","close":14.1003},{"date":"2021-09-30","close":14.1003},{"date":"2021-10-01","close":14.1899},{"date":"2021-10-04","close":13.8414},{"date":"2021-10-05","close":13.9808},{"date":"2021-10-06","close":14.0406},{"date":"2021-10-07","close":14.3294},{"date":"2021-10-08","close":14.2497},{"date":"2021-10-11","close":14.17},{"date":"2021-10-12","close":14.17},{"date":"2021-10-13","close":14.3791},{"date":"2021-10-14","close":14.5783},{"date":"2021-10-15","close":14.7177},{"date":"2021-10-18","close":14.8571},{"date":"2021-10-19","close":15.0961},{"date":"2021-10-20","close":15.0563},{"date":"2021-10-21","close":15.2455},{"date":"2021-10-22","close":14.877},{"date":"2021-10-25","close":14.9766},{"date":"2021-10-26","close":14.9766},{"date":"2021-10-27","close":14.8671},{"date":"2021-10-28","close":15.1559},{"date":"2021-10-29","close":15.2554},{"date":"2021-11-01","close":15.4347},{"date":"2021-11-02","close":15.4048},{"date":"2021-11-03","close":15.5343},{"date":"2021-11-04","close":15.7533},{"date":"2021-11-05","close":15.6836},{"date":"2021-11-08","close":15.9226},{"date":"2021-11-09","close":16.3209},{"date":"2021-11-10","close":15.8429},{"date":"2021-11-11","close":16.0222},{"date":"2021-11-12","close":16.3807},{"date":"2021-11-15","close":16.4603},{"date":"2021-11-16","close":16.6993},{"date":"2021-11-17","close":16.6595},{"date":"2021-11-18","close":16.769},{"date":"2021-11-19","close":16.8288},{"date":"2021-11-22","close":16.2313},{"date":"2021-11-23","close":16.0321},{"date":"2021-11-24","close":16.2114},{"date":"2021-11-26","close":15.9425},{"date":"2021-11-29","close":16.311},{"date":"2021-11-30","close":16.0321},{"date":"2021-12-01","close":15.4048},{"date":"2021-12-02","close":15.5343},{"date":"2021-12-03","close":15.126},{"date":"2021-12-06","close":15.1957},{"date":"2021-12-07","close":15.7732},{"date":"2021-12-08","close":15.9724},{"date":"2021-12-09","close":15.5143},{"date":"2021-12-10","close":15.4546},{"date":"2021-12-13","close":15.1758},{"date":"2021-12-14","close":14.9965},{"date":"2021-12-15","close":15.2156},{"date":"2021-12-16","close":14.7277},{"date":"2021-12-17","close":14.8372},{"date":"2021-12-20","close":14.5883},{"date":"2021-12-21","close":15.1061},{"date":"2021-12-22","close":15.1758},{"date":"2021-12-23","close":15.2953},{"date":"2021-12-27","close":15.5343},{"date":"2021-12-28","close":15.3052},{"date":"2021-12-29","close":15.1857},{"date":"2021-12-30","close":15.2455},{"date":"2021-12-31","close":15.116},{"date":"2022-01-03","close":15.1857},{"date":"2022-01-04","close":14.8472},{"date":"2022-01-05","close":14.18},{"date":"2022-01-06","close":14.2198},{"date":"2022-01-07","close":14.0704},{"date":"2022-01-10","close":14.0704},{"date":"2022-01-11","close":14.3991},{"date":"2022-01-12","close":14.4688},{"date":"2022-01-13","close":13.8414},{"date":"2022-01-14","close":13.9111},{"date":"2022-01-18","close":13.4929},{"date":"2022-01-19","close":13.3535},{"date":"2022-01-20","close":13.2439},{"date":"2022-01-21","close":12.7162},{"date":"2022-01-24","close":12.7859},{"date":"2022-01-25","close":12.3776},{"date":"2022-01-26","close":12.2282},{"date":"2022-01-27","close":11.8996},{"date":"2022-01-28","close":12.2581},{"date":"2022-01-31","close":12.9452},{"date":"2022-02-01","close":13.0747},{"date":"2022-02-02","close":13.0547},{"date":"2022-02-03","close":12.1486},{"date":"2022-02-04","close":12.7461},{"date":"2022-02-07","close":12.6664},{"date":"2022-02-08","close":12.766},{"date":"2022-02-09","close":13.2639},{"date":"2022-02-10","close":12.9353},{"date":"2022-02-11","close":12.4672},{"date":"2022-02-14","close":12.3776},{"date":"2022-02-15","close":12.8655},{"date":"2022-02-16","close":12.5469},{"date":"2022-02-17","close":12.049},{"date":"2022-02-18","close":11.7801},{"date":"2022-02-22","close":11.581},{"date":"2022-02-23","close":11.3221},{"date":"2022-02-24","close":11.7403},{"date":"2022-02-25","close":11.9196},{"date":"2022-02-28","close":12.0291},{"date":"2022-03-01","close":11.7304},{"date":"2022-03-02","close":11.8399},{"date":"2022-03-03","close":11.4814},{"date":"2022-03-04","close":11.1428},{"date":"2022-03-07","close":10.6151},{"date":"2022-03-08","close":10.6549},{"date":"2022-03-09","close":11.1428},{"date":"2022-03-10","close":10.9736},{"date":"2022-03-11","close":10.6151},{"date":"2022-03-14","close":10.2466},{"date":"2022-03-15","close":10.5653},{"date":"2022-03-16","close":11.2723},{"date":"2022-03-17","close":11.5113},{"date":"2022-03-18","close":11.8797},{"date":"2022-03-21","close":11.6706},{"date":"2022-03-22","close":12.0092},{"date":"2022-03-23","close":11.8897},{"date":"2022-03-24","close":12.1386},{"date":"2022-03-25","close":11.8996},{"date":"2022-03-28","close":12.1187},{"date":"2022-03-29","close":12.5071},{"date":"2022-03-30","close":12.2083},{"date":"2022-03-31","close":11.9096},{"date":"2022-04-01","close":11.8996},{"date":"2022-04-04","close":12.3876},{"date":"2022-04-05","close":11.9992},{"date":"2022-04-06","close":11.5212},{"date":"2022-04-07","close":11.4217},{"date":"2022-04-08","close":11.2225},{"date":"2022-04-11","close":10.9935},{"date":"2022-04-12","close":10.874},{"date":"2022-04-13","close":11.1628},{"date":"2022-04-14","close":10.8043},{"date":"2022-04-18","close":10.7147},{"date":"2022-04-19","close":10.9736},{"date":"2022-04-20","close":10.5354},{"date":"2022-04-21","close":10.1271},{"date":"2022-04-22","close":9.9081},{"date":"2022-04-25","close":10.0375},{"date":"2022-04-26","close":9.5894},{"date":"2022-04-27","close":9.4301},{"date":"2022-04-28","close":9.8981},{"date":"2022-04-29","close":9.5595},{"date":"2022-05-02","close":9.8483},{"date":"2022-05-03","close":9.8284},{"date":"2022-05-04","close":10.1471},{"date":"2022-05-05","close":9.5197},{"date":"2022-05-06","close":9.211},{"date":"2022-05-09","close":8.6135},{"date":"2022-05-10","close":8.5936},{"date":"2022-05-11","close":8.2053},{"date":"2022-05-12","close":8.3845},{"date":"2022-05-13","close":8.9521},{"date":"2022-05-16","close":8.7729},{"date":"2022-05-17","close":9.0716},{"date":"2022-05-18","close":8.7231},{"date":"2022-05-19","close":8.8426},{"date":"2022-05-20","close":8.7729},{"date":"2022-05-23","close":8.7928},{"date":"2022-05-24","close":8.2849},{"date":"2022-05-25","close":8.4841},{"date":"2022-05-26","close":8.753},{"date":"2022-05-27","close":9.0716},{"date":"2022-05-31","close":9.0218},{"date":"2022-06-01","close":8.8824},{"date":"2022-06-02","close":9.3206},{"date":"2022-06-03","close":8.982},{"date":"2022-06-06","close":9.0517},{"date":"2022-06-07","close":9.1513},{"date":"2022-06-08","close":9.1513},{"date":"2022-06-09","close":8.7828},{"date":"2022-06-10","close":8.3845},{"date":"2022-06-13","close":7.8866},{"date":"2022-06-14","close":7.8866},{"date":"2022-06-15","close":8.1754},{"date":"2022-06-16","close":7.7173},{"date":"2022-06-17","close":7.8767},{"date":"2022-06-21","close":8.1256},{"date":"2022-06-22","close":8.1256},{"date":"2022-06-23","close":8.4542},{"date":"2022-06-24","close":8.8227},{"date":"2022-06-27","close":8.6434},{"date":"2022-06-28","close":8.2849},{"date":"2022-06-29","close":8.2351},{"date":"2022-06-30","close":7.9962},{"date":"2022-07-01","close":8.0559},{"date":"2022-07-05","close":8.4443},{"date":"2022-07-06","close":8.3746},{"date":"2022-07-07","close":8.7032},{"date":"2022-07-08","close":8.7729},{"date":"2022-07-11","close":8.4044},{"date":"2022-07-12","close":8.3049},{"date":"2022-07-13","close":8.1654},{"date":"2022-07-14","close":8.1555},{"date":"2022-07-15","close":8.3546},{"date":"2022-07-18","close":8.4243},{"date":"2022-07-19","close":8.733},{"date":"2022-07-20","close":9.0716},{"date":"2022-07-21","close":9.221},{"date":"2022-07-22","close":8.7131},{"date":"2022-07-25","close":8.6335},{"date":"2022-07-26","close":8.3546},{"date":"2022-07-27","close":8.7828},{"date":"2022-07-28","close":8.8625},{"date":"2022-07-29","close":8.9521},{"date":"2022-08-01","close":9.0019},{"date":"2022-08-02","close":9.0716},{"date":"2022-08-03","close":9.44},{"date":"2022-08-04","close":9.5894},{"date":"2022-08-05","close":9.6591},{"date":"2022-08-08","close":9.6292},{"date":"2022-08-09","close":9.4201},{"date":"2022-08-10","close":9.8085},{"date":"2022-08-11","close":9.8085},{"date":"2022-08-12","close":10.0873},{"date":"2022-08-15","close":10.0375},{"date":"2022-08-16","close":9.9379},{"date":"2022-08-17","close":9.7089},{"date":"2022-08-18","close":9.679},{"date":"2022-08-19","close":9.3106},{"date":"2022-08-22","close":8.9919},{"date":"2022-08-23","close":8.9521},{"date":"2022-08-24","close":9.0019},{"date":"2022-08-25","close":9.2409},{"date":"2022-08-26","close":8.7928},{"date":"2022-08-29","close":8.6633},{"date":"2022-08-30","close":8.5638},{"date":"2022-08-31","close":8.5837},{"date":"2022-09-01","close":8.4642},{"date":"2022-09-02","close":8.3347},{"date":"2022-09-06","close":8.1953},{"date":"2022-09-07","close":8.4044},{"date":"2022-09-08","close":8.5339},{"date":"2022-09-09","close":8.8625},{"date":"2022-09-12","close":9.0019},{"date":"2022-09-13","close":8.4243},{"date":"2022-09-14","close":8.4841},{"date":"2022-09-15","close":8.3447},{"date":"2022-09-16","close":8.1057},{"date":"2022-09-19","close":8.1157},{"date":"2022-09-20","close":8.0061},{"date":"2022-09-21","close":7.8767},{"date":"2022-09-22","close":7.7173},{"date":"2022-09-23","close":7.5779},{"date":"2022-09-26","close":7.5281},{"date":"2022-09-27","close":7.568},{"date":"2022-09-28","close":7.7273},{"date":"2022-09-29","close":7.4286},{"date":"2022-09-30","close":7.3589},{"date":"2022-10-03","close":7.558},{"date":"2022-10-04","close":7.9165},{"date":"2022-10-05","close":7.8667},{"date":"2022-10-06","close":7.8966},{"date":"2022-10-07","close":7.4883},{"date":"2022-10-10","close":7.3489},{"date":"2022-10-11","close":7.2095},{"date":"2022-10-12","close":7.2394},{"date":"2022-10-13","close":7.3489},{"date":"2022-10-14","close":7.0701},{"date":"2022-10-17","close":7.4385},{"date":"2022-10-18","close":7.4684},{"date":"2022-10-19","close":7.3389},{"date":"2022-10-20","close":7.3489},{"date":"2022-10-21","close":7.3788},{"date":"2022-10-24","close":7.3389},{"date":"2022-10-25","close":7.6377},{"date":"2022-10-26","close":7.5281},{"date":"2022-10-27","close":7.319},{"date":"2022-10-28","close":7.4684},{"date":"2022-10-31","close":7.329},{"date":"2022-11-01","close":7.319},{"date":"2022-11-02","close":7.0701},{"date":"2022-11-03","close":6.9605},{"date":"2022-11-04","close":7.0502},{"date":"2022-11-07","close":7.1398},{"date":"2022-11-08","close":7.1398},{"date":"2022-11-09","close":6.7913},{"date":"2022-11-10","close":7.4286},{"date":"2022-11-11","close":7.7671},{"date":"2022-11-14","close":7.6476},{"date":"2022-11-15","close":7.9762},{"date":"2022-11-16","close":7.7373},{"date":"2022-11-17","close":7.6974},{"date":"2022-11-18","close":7.5879},{"date":"2022-11-21","close":7.4286},{"date":"2022-11-22","close":7.5481},{"date":"2022-11-23","close":7.6974},{"date":"2022-11-25","close":7.6078},{"date":"2022-11-28","close":7.4485},{"date":"2022-11-29","close":7.4485},{"date":"2022-11-30","close":7.8468},{"date":"2022-12-01","close":7.9364},{"date":"2022-12-02","close":7.9165},{"date":"2022-12-05","close":7.7373},{"date":"2022-12-06","close":7.5182},{"date":"2022-12-07","close":7.4784},{"date":"2022-12-08","close":7.6576},{"date":"2022-12-09","close":7.6078},{"date":"2022-12-12","close":7.7173},{"date":"2022-12-13","close":7.813},{"date":"2022-12-14","close":7.7931},{"date":"2022-12-15","close":7.4044},{"date":"2022-12-16","close":7.3048},{"date":"2022-12-19","close":7.1852},{"date":"2022-12-20","close":7.1652},{"date":"2022-12-21","close":7.3048},{"date":"2022-12-22","close":7.0955},{"date":"2022-12-23","close":7.0955},{"date":"2022-12-27","close":7.0058},{"date":"2022-12-28","close":6.8962},{"date":"2022-12-29","close":7.1652},{"date":"2022-12-30","close":7.1553},{"date":"2023-01-03","close":7.1353},{"date":"2023-01-04","close":7.3646},{"date":"2023-01-05","close":7.235},{"date":"2023-01-06","close":7.4044},{"date":"2023-01-09","close":7.5639},{"date":"2023-01-10","close":7.6835},{"date":"2023-01-11","close":7.8429},{"date":"2023-01-12","close":7.9525},{"date":"2023-01-13","close":8.0123},{"date":"2023-01-17","close":8.1219},{"date":"2023-01-18","close":7.9924},{"date":"2023-01-19","close":7.8628},{"date":"2023-01-20","close":8.1817},{"date":"2023-01-23","close":8.4209},{"date":"2023-01-24","close":8.381},{"date":"2023-01-25","close":8.3611},{"date":"2023-01-26","close":8.5006},{"date":"2023-01-27","close":8.68},{"date":"2023-01-30","close":8.4109},{"date":"2023-01-31","close":8.5405},{"date":"2023-02-01","close":8.7797},{"date":"2023-02-02","close":9.2082},{"date":"2023-02-03","close":8.969},{"date":"2023-02-06","close":8.8694},{"date":"2023-02-07","close":9.0886},{"date":"2023-02-08","close":8.8893},{"date":"2023-02-09","close":8.8295},{"date":"2023-02-10","close":8.6302},{"date":"2023-02-13","close":8.7498},{"date":"2023-02-14","close":8.8793},{"date":"2023-02-15","close":9.0786},{"date":"2023-02-16","close":8.8694},{"date":"2023-02-17","close":8.7099},{"date":"2023-02-21","close":8.4309},{"date":"2023-02-22","close":8.4309},{"date":"2023-02-23","close":8.5106},{"date":"2023-02-24","close":8.2914},{"date":"2023-02-27","close":8.3213},{"date":"2023-02-28","close":8.3611},{"date":"2023-03-01","close":8.3412},{"date":"2023-03-02","close":8.4608},{"date":"2023-03-03","close":8.68},{"date":"2023-03-06","close":8.6601},{"date":"2023-03-07","close":8.5903},{"date":"2023-03-08","close":8.6402},{"date":"2023-03-09","close":8.4109},{"date":"2023-03-10","close":8.2714},{"date":"2023-03-13","close":8.3711},{"date":"2023-03-14","close":8.6003},{"date":"2023-03-15","close":8.5604},{"date":"2023-03-16","close":8.8893},{"date":"2023-03-17","close":8.8295},{"date":"2023-03-20","close":8.8694},{"date":"2023-03-21","close":9.0487},{"date":"2023-03-22","close":8.8893},{"date":"2023-03-23","close":9.0487},{"date":"2023-03-24","close":9.0487},{"date":"2023-03-27","close":8.9491},{"date":"2023-03-28","close":8.9292},{"date":"2023-03-29","close":9.1185},{"date":"2023-03-30","close":9.1982},{"date":"2023-03-31","close":9.3477},{"date":"2023-04-03","close":9.3676},{"date":"2023-04-04","close":9.3377},{"date":"2023-04-05","close":9.1384},{"date":"2023-04-06","close":9.2182},{"date":"2023-04-10","close":9.248},{"date":"2023-04-11","close":9.1982},{"date":"2023-04-12","close":9.0687},{"date":"2023-04-13","close":9.2281},{"date":"2023-04-14","close":9.1982},{"date":"2023-04-17","close":9.1285},{"date":"2023-04-18","close":9.1285},{"date":"2023-04-19","close":9.0786},{"date":"2023-04-20","close":9.0039},{"date":"2023-04-21","close":8.959},{"date":"2023-04-24","close":8.8993},{"date":"2023-04-25","close":8.67},{"date":"2023-04-26","close":8.675},{"date":"2023-04-27","close":8.9092},{"date":"2023-04-28","close":8.8893},{"date":"2023-05-01","close":8.9192},{"date":"2023-05-02","close":8.7597},{"date":"2023-05-03","close":8.6999},{"date":"2023-05-04","close":8.68},{"date":"2023-05-05","close":8.9192},{"date":"2023-05-08","close":8.9989},{"date":"2023-05-09","close":8.9292},{"date":"2023-05-10","close":9.0786},{"date":"2023-05-11","close":9.1185},{"date":"2023-05-12","close":9.0288},{"date":"2023-05-15","close":9.1883},{"date":"2023-05-16","close":9.1185},{"date":"2023-05-17","close":9.3278},{"date":"2023-05-18","close":9.4972},{"date":"2023-05-19","close":9.3776},{"date":"2023-05-22","close":9.4175},{"date":"2023-05-23","close":9.258},{"date":"2023-05-24","close":9.2381},{"date":"2023-05-25","close":9.5171},{"date":"2023-05-26","close":9.7862},{"date":"2023-05-30","close":9.856},{"date":"2023-05-31","close":9.7862},{"date":"2023-06-01","close":9.9955},{"date":"2023-06-02","close":10.0154},{"date":"2023-06-05","close":10.0353},{"date":"2023-06-06","close":10.0652},{"date":"2023-06-07","close":9.8161},{"date":"2023-06-08","close":9.9257},{"date":"2023-06-09","close":9.9656},{"date":"2023-06-12","close":10.125},{"date":"2023-06-13","close":10.2944},{"date":"2023-06-14","close":10.414},{"date":"2023-06-15","close":10.5037},{"date":"2023-06-16","close":10.4738},{"date":"2023-06-20","close":10.3243},{"date":"2023-06-21","close":10.0852},{"date":"2023-06-22","close":10.1649},{"date":"2023-06-23","close":10.0553},{"date":"2023-06-26","close":10.0154},{"date":"2023-06-27","close":10.3144},{"date":"2023-06-28","close":10.2845},{"date":"2023-06-29","close":10.2346},{"date":"2023-06-30","close":10.3443},{"date":"2023-07-03","close":10.4489},{"date":"2023-07-05","close":10.3642},{"date":"2023-07-06","close":10.2047},{"date":"2023-07-07","close":10.2845},{"date":"2023-07-10","close":10.3144},{"date":"2023-07-11","close":10.5137},{"date":"2023-07-12","close":10.6931},{"date":"2023-07-13","close":10.9422},{"date":"2023-07-14","close":10.8027},{"date":"2023-07-17","close":10.9223},{"date":"2023-07-18","close":10.9422},{"date":"2023-07-19","close":10.9422},{"date":"2023-07-20","close":10.5934},{"date":"2023-07-21","close":10.5436},{"date":"2023-07-24","close":10.5436},{"date":"2023-07-25","close":10.6133},{"date":"2023-07-26","close":10.5635},{"date":"2023-07-27","close":10.4937},{"date":"2023-07-28","close":10.7429},{"date":"2023-07-31","close":10.8226},{"date":"2023-08-01","close":10.8126},{"date":"2023-08-02","close":10.424},{"date":"2023-08-03","close":10.3642},{"date":"2023-08-04","close":10.3243},{"date":"2023-08-07","close":10.3642},{"date":"2023-08-08","close":10.2546},{"date":"2023-08-09","close":9.9257},{"date":"2023-08-10","close":9.9955},{"date":"2023-08-11","close":9.846},{"date":"2023-08-14","close":9.9556},{"date":"2023-08-15","close":9.7663},{"date":"2023-08-16","close":9.6068},{"date":"2023-08-17","close":9.5072},{"date":"2023-08-18","close":9.4673},{"date":"2023-08-21","close":9.5769},{"date":"2023-08-22","close":9.5371},{"date":"2023-08-23","close":9.6965},{"date":"2023-08-24","close":9.547},{"date":"2023-08-25","close":9.5869},{"date":"2023-08-28","close":9.6865},{"date":"2023-08-29","close":9.9157},{"date":"2023-08-30","close":9.9755},{"date":"2023-08-31","close":9.9656},{"date":"2023-09-01","close":10.0154},{"date":"2023-09-05","close":10.0254},{"date":"2023-09-06","close":9.9257},{"date":"2023-09-07","close":9.7862},{"date":"2023-09-08","close":9.7663},{"date":"2023-09-11","close":9.8261},{"date":"2023-09-12","close":9.7862},{"date":"2023-09-13","close":9.7563},{"date":"2023-09-14","close":9.8261},{"date":"2023-09-15","close":9.6766},{"date":"2023-09-18","close":9.6367},{"date":"2023-09-19","close":9.5869},{"date":"2023-09-20","close":9.4274},{"date":"2023-09-21","close":9.2182},{"date":"2023-09-22","close":9.268},{"date":"2023-09-25","close":9.3178},{"date":"2023-09-26","close":9.1982},{"date":"2023-09-27","close":9.258},{"date":"2023-09-28","close":9.3776},{"date":"2023-09-29","close":9.4474},{"date":"2023-10-02","close":9.4673},{"date":"2023-10-03","close":9.2879},{"date":"2023-10-04","close":9.4175},{"date":"2023-10-05","close":9.4374},{"date":"2023-10-06","close":9.6068},{"date":"2023-10-09","close":9.6168},{"date":"2023-10-10","close":9.7463},{"date":"2023-10-11","close":9.836},{"date":"2023-10-12","close":9.7762},{"date":"2023-10-13","close":9.5869},{"date":"2023-10-16","close":9.7164},{"date":"2023-10-17","close":9.7164},{"date":"2023-10-18","close":9.5271},{"date":"2023-10-19","close":9.5072},{"date":"2023-10-20","close":9.3876},{"date":"2023-10-23","close":9.3577},{"date":"2023-10-24","close":9.557},{"date":"2023-10-25","close":9.2381},{"date":"2023-10-26","close":9.1085},{"date":"2023-10-27","close":9.1384},{"date":"2023-10-30","close":9.2779},{"date":"2023-10-31","close":9.3178},{"date":"2023-11-01","close":9.3975},{"date":"2023-11-02","close":9.6467},{"date":"2023-11-03","close":9.8858},{"date":"2023-11-06","close":9.8659},{"date":"2023-11-07","close":10.0254},{"date":"2023-11-08","close":10.1649},{"date":"2023-11-09","close":10.0652},{"date":"2023-11-10","close":10.2745},{"date":"2023-11-13","close":10.2645},{"date":"2023-11-14","close":10.4937},{"date":"2023-11-15","close":10.5735},{"date":"2023-11-16","close":10.5137},{"date":"2023-11-17","close":10.5037},{"date":"2023-11-20","close":10.6233},{"date":"2023-11-21","close":10.5137},{"date":"2023-11-22","close":10.5535},{"date":"2023-11-24","close":10.5535},{"date":"2023-11-27","close":10.5635},{"date":"2023-11-28","close":10.6133},{"date":"2023-11-29","close":10.6333},{"date":"2023-11-30","close":10.6133},{"date":"2023-12-01","close":10.7329},{"date":"2023-12-04","close":10.6831},{"date":"2023-12-05","close":10.6532},{"date":"2023-12-06","close":10.5934},{"date":"2023-12-07","close":10.723},{"date":"2023-12-08","close":10.8226},{"date":"2023-12-11","close":10.8226},{"date":"2023-12-12","close":10.9522},{"date":"2023-12-13","close":11.1415},{"date":"2023-12-14","close":11.291},{"date":"2023-12-15","close":11.291},{"date":"2023-12-18","close":11.3109},{"date":"2023-12-19","close":11.4106},{"date":"2023-12-20","close":11.1814},{"date":"2023-12-21","close":11.4106},{"date":"2023-12-22","close":11.3707},{"date":"2023-12-26","close":11.5102},{"date":"2023-12-27","close":11.5292},{"date":"2023-12-28","close":11.5891},{"date":"2023-12-29","close":11.4893},{"date":"2024-01-02","close":11.1499},{"date":"2024-01-03","close":10.9902},{"date":"2024-01-04","close":10.9602},{"date":"2024-01-05","close":10.9602},{"date":"2024-01-08","close":11.2198},{"date":"2024-01-09","close":11.1499},{"date":"2024-01-10","close":11.2297},{"date":"2024-01-11","close":11.2297},{"date":"2024-01-12","close":11.1798},{"date":"2024-01-16","close":11.06},{"date":"2024-01-17","close":10.9602},{"date":"2024-01-18","close":11.1698},{"date":"2024-01-19","close":11.3695},{"date":"2024-01-22","close":11.4493},{"date":"2024-01-23","close":11.5492},{"date":"2024-01-24","close":11.619},{"date":"2024-01-25","close":11.649},{"date":"2024-01-26","close":11.5691},{"date":"2024-01-29","close":11.7189},{"date":"2024-01-30","close":11.5392},{"date":"2024-01-31","close":11.3196},{"date":"2024-02-01","close":11.4294},{"date":"2024-02-02","close":11.7688},{"date":"2024-02-05","close":11.7189},{"date":"2024-02-06","close":11.8087},{"date":"2024-02-07","close":11.9385},{"date":"2024-02-08","close":12.1181},{"date":"2024-02-09","close":12.2679},{"date":"2024-02-12","close":12.3877},{"date":"2024-02-13","close":12.0383},{"date":"2024-02-14","close":12.2679},{"date":"2024-02-15","close":12.2978},{"date":"2024-02-16","close":12.1281},{"date":"2024-02-20","close":11.9385},{"date":"2024-02-21","close":11.8287},{"date":"2024-02-22","close":12.2279},{"date":"2024-02-23","close":12.208},{"date":"2024-02-26","close":12.2479},{"date":"2024-02-27","close":12.218},{"date":"2024-02-28","close":12.0782},{"date":"2024-02-29","close":12.188},{"date":"2024-03-01","close":12.4575},{"date":"2024-03-04","close":12.4076},{"date":"2024-03-05","close":12.188},{"date":"2024-03-06","close":12.3877},{"date":"2024-03-07","close":12.6272},{"date":"2024-03-08","close":12.4575},{"date":"2024-03-11","close":12.3976},{"date":"2024-03-12","close":12.5973},{"date":"2024-03-13","close":12.5074},{"date":"2024-03-14","close":12.4076},{"date":"2024-03-15","close":12.2279},{"date":"2024-03-18","close":12.2579},{"date":"2024-03-19","close":12.2479},{"date":"2024-03-20","close":12.4675},{"date":"2024-03-21","close":12.4475},{"date":"2024-03-22","close":12.4475},{"date":"2024-03-25","close":12.4176},{"date":"2024-03-26","close":12.3677},{"date":"2024-03-27","close":12.4176},{"date":"2024-03-28","close":12.4076},{"date":"2024-04-01","close":12.4376},{"date":"2024-04-02","close":12.3377},{"date":"2024-04-03","close":12.3278},{"date":"2024-04-04","close":12.178},{"date":"2024-04-05","close":12.3078},{"date":"2024-04-08","close":12.3278},{"date":"2024-04-09","close":12.4076},{"date":"2024-04-10","close":12.2878},{"date":"2024-04-11","close":12.4575},{"date":"2024-04-12","close":12.168},{"date":"2024-04-15","close":11.8985},{"date":"2024-04-16","close":11.8886},{"date":"2024-04-17","close":11.7288},{"date":"2024-04-18","close":11.6989},{"date":"2024-04-19","close":11.4394},{"date":"2024-04-22","close":11.5791},{"date":"2024-04-23","close":11.7488},{"date":"2024-04-24","close":11.7588},{"date":"2024-04-25","close":11.6939},{"date":"2024-04-26","close":11.9684},{"date":"2024-04-29","close":12.0283},{"date":"2024-04-30","close":11.8486},{"date":"2024-05-01","close":11.8087},{"date":"2024-05-02","close":12.0982},{"date":"2024-05-03","close":12.3777},{"date":"2024-05-06","close":12.5274},{"date":"2024-05-07","close":12.4675},{"date":"2024-05-08","close":12.3278},{"date":"2024-05-09","close":12.1581},{"date":"2024-05-10","close":12.0882},{"date":"2024-05-13","close":12.168},{"date":"2024-05-14","close":12.2978},{"date":"2024-05-15","close":12.4975},{"date":"2024-05-16","close":12.4875},{"date":"2024-05-17","close":12.4775},{"date":"2024-05-20","close":12.5274},{"date":"2024-05-21","close":12.4376},{"date":"2024-05-22","close":12.4276},{"date":"2024-05-23","close":12.3078},{"date":"2024-05-24","close":12.4376},{"date":"2024-05-28","close":12.5174},{"date":"2024-05-29","close":12.3877},{"date":"2024-05-30","close":12.2878},{"date":"2024-05-31","close":12.2779},{"date":"2024-06-03","close":12.4276},{"date":"2024-06-04","close":12.4975},{"date":"2024-06-05","close":12.7769},{"date":"2024-06-06","close":12.7869},{"date":"2024-06-07","close":12.727},{"date":"2024-06-10","close":12.757},{"date":"2024-06-11","close":12.8169},{"date":"2024-06-12","close":13.0564},{"date":"2024-06-13","close":13.0065},{"date":"2024-06-14","close":13.0165},{"date":"2024-06-17","close":13.1563},{"date":"2024-06-18","close":13.1962},{"date":"2024-06-20","close":13.0564},{"date":"2024-06-21","close":13.0165},{"date":"2024-06-24","close":12.8368},{"date":"2024-06-25","close":13.0065},{"date":"2024-06-26","close":13.0964},{"date":"2024-06-27","close":13.1363},{"date":"2024-06-28","close":13.0265},{"date":"2024-07-01","close":13.0465},{"date":"2024-07-02","close":13.1463},{"date":"2024-07-03","close":13.1862},{"date":"2024-07-05","close":13.296},{"date":"2024-07-08","close":13.3659},{"date":"2024-07-09","close":13.4158},{"date":"2024-07-10","close":13.5755},{"date":"2024-07-11","close":13.4158},{"date":"2024-07-12","close":13.5555},{"date":"2024-07-15","close":13.6554},{"date":"2024-07-16","close":13.6953},{"date":"2024-07-17","close":13.296},{"date":"2024-07-18","close":13.1363},{"date":"2024-07-19","close":13.1064},{"date":"2024-07-22","close":13.286},{"date":"2024-07-23","close":13.2461},{"date":"2024-07-24","close":12.7969},{"date":"2024-07-25","close":12.6572},{"date":"2024-07-26","close":12.8169},{"date":"2024-07-29","close":12.7969},{"date":"2024-07-30","close":12.6871},{"date":"2024-07-31","close":12.9966},{"date":"2024-08-01","close":12.5374},{"date":"2024-08-02","close":12.1381},{"date":"2024-08-05","close":11.7488},{"date":"2024-08-06","close":11.7189},{"date":"2024-08-07","close":11.5691},{"date":"2024-08-08","close":11.9884},{"date":"2024-08-09","close":12.1181},{"date":"2024-08-12","close":12.1481},{"date":"2024-08-13","close":12.4875},{"date":"2024-08-14","close":12.4276},{"date":"2024-08-15","close":12.6572},{"date":"2024-08-16","close":12.747},{"date":"2024-08-19","close":12.9067},{"date":"2024-08-20","close":12.8468},{"date":"2024-08-21","close":13.0465},{"date":"2024-08-22","close":12.8368},{"date":"2024-08-23","close":13.0964},{"date":"2024-08-26","close":12.9766},{"date":"2024-08-27","close":12.9666},{"date":"2024-08-28","close":12.767},{"date":"2024-08-29","close":12.7769},{"date":"2024-08-30","close":12.8668},{"date":"2024-09-03","close":12.4675},{"date":"2024-09-04","close":12.4276},{"date":"2024-09-05","close":12.4675},{"date":"2024-09-06","close":12.1181},{"date":"2024-09-09","close":12.3078},{"date":"2024-09-10","close":12.3777},{"date":"2024-09-11","close":12.5873},{"date":"2024-09-12","close":12.727},{"date":"2024-09-13","close":12.8368},{"date":"2024-09-16","close":12.7769},{"date":"2024-09-17","close":12.7769},{"date":"2024-09-18","close":12.737},{"date":"2024-09-19","close":13.0964},{"date":"2024-09-20","close":13.0564},{"date":"2024-09-23","close":13.1762},{"date":"2024-09-24","close":13.4158},{"date":"2024-09-25","close":13.3559},{"date":"2024-09-26","close":13.6055},{"date":"2024-09-27","close":13.5555},{"date":"2024-09-30","close":13.4657},{"date":"2024-10-01","close":13.276},{"date":"2024-10-02","close":13.296},{"date":"2024-10-03","close":13.1862},{"date":"2024-10-04","close":13.3759},{"date":"2024-10-07","close":13.306},{"date":"2024-10-08","close":13.296},{"date":"2024-10-09","close":13.326},{"date":"2024-10-10","close":13.286},{"date":"2024-10-11","close":13.4557},{"date":"2024-10-14","close":13.5156},{"date":"2024-10-15","close":13.3759},{"date":"2024-10-16","close":13.4158},{"date":"2024-10-17","close":13.3359},{"date":"2024-10-18","close":13.4757},{"date":"2024-10-21","close":13.4657},{"date":"2024-10-22","close":13.4358},{"date":"2024-10-23","close":13.2062},{"date":"2024-10-24","close":13.2461},{"date":"2024-10-25","close":13.2561},{"date":"2024-10-28","close":13.3958},{"date":"2024-10-29","close":13.5456},{"date":"2024-10-30","close":13.4957},{"date":"2024-10-31","close":13.3559},{"date":"2024-11-01","close":13.4258},{"date":"2024-11-04","close":13.286},{"date":"2024-11-05","close":13.4857},{"date":"2024-11-06","close":13.7951},{"date":"2024-11-07","close":14.1744},{"date":"2024-11-08","close":13.9748},{"date":"2024-11-11","close":14.1944},{"date":"2024-11-12","close":14.1046},{"date":"2024-11-13","close":13.9548},{"date":"2024-11-14","close":13.9349},{"date":"2024-11-15","close":13.7352},{"date":"2024-11-18","close":13.9049},{"date":"2024-11-19","close":14.0447},{"date":"2024-11-20","close":14.0447},{"date":"2024-11-21","close":14.1545},{"date":"2024-11-22","close":14.1545},{"date":"2024-11-25","close":14.2942},{"date":"2024-11-26","close":14.2144},{"date":"2024-11-27","close":14.3341},{"date":"2024-11-29","close":14.4739},{"date":"2024-12-02","close":14.6835},{"date":"2024-12-03","close":14.7733},{"date":"2024-12-04","close":15.0828},{"date":"2024-12-05","close":15.1427},{"date":"2024-12-06","close":15.3124},{"date":"2024-12-09","close":15.1227},{"date":"2024-12-10","close":14.9331},{"date":"2024-12-11","close":15.2824},{"date":"2024-12-12","close":15.2026},{"date":"2024-12-13","close":15.1227},{"date":"2024-12-16","close":15.2724},{"date":"2024-12-17","close":15.2026},{"date":"2024-12-18","close":14.6136},{"date":"2024-12-19","close":14.4839},{"date":"2024-12-20","close":14.5837},{"date":"2024-12-23","close":14.6536},{"date":"2024-12-24","close":14.8233},{"date":"2024-12-26","close":14.8133},{"date":"2024-12-27","close":14.6136},{"date":"2024-12-30","close":14.4639},{"date":"2024-12-31","close":14.3541},{"date":"2025-01-02","close":14.4839},{"date":"2025-01-03","close":14.7634},{"date":"2025-01-06","close":15.0129},{"date":"2025-01-07","close":14.6635},{"date":"2025-01-08","close":14.5637},{"date":"2025-01-10","close":14.3341},{"date":"2025-01-13","close":14.2044},{"date":"2025-01-14","close":14.2942},{"date":"2025-01-15","close":14.6536},{"date":"2025-01-16","close":14.5737},{"date":"2025-01-17","close":14.7833},{"date":"2025-01-21","close":14.8432},{"date":"2025-01-22","close":14.983},{"date":"2025-01-23","close":14.993},{"date":"2025-01-24","close":15.0229},{"date":"2025-01-27","close":14.6835},{"date":"2025-01-28","close":15.0429},{"date":"2025-01-29","close":15.0928},{"date":"2025-01-30","close":15.2924},{"date":"2025-01-31","close":15.1826},{"date":"2025-02-03","close":14.8532},{"date":"2025-02-04","close":15.1127},{"date":"2025-02-05","close":15.1527},{"date":"2025-02-06","close":14.943},{"date":"2025-02-07","close":14.8632},{"date":"2025-02-10","close":15.0528},{"date":"2025-02-11","close":15.0329},{"date":"2025-02-12","close":15.0429},{"date":"2025-02-13","close":15.2724},{"date":"2025-02-14","close":15.4122},{"date":"2025-02-18","close":15.4322},{"date":"2025-02-19","close":15.3423},{"date":"2025-02-20","close":15.4821},{"date":"2025-02-21","close":15.2026},{"date":"2025-02-24","close":14.953},{"date":"2025-02-25","close":14.7234},{"date":"2025-02-26","close":14.8033},{"date":"2025-02-27","close":14.4639},{"date":"2025-02-28","close":14.6136},{"date":"2025-03-03","close":14.2243},{"date":"2025-03-04","close":14.2942},{"date":"2025-03-05","close":14.6835},{"date":"2025-03-06","close":14.3042},{"date":"2025-03-07","close":14.3142},{"date":"2025-03-10","close":13.5755},{"date":"2025-03-11","close":13.6554},{"date":"2025-03-12","close":13.7552},{"date":"2025-03-13","close":13.5156},{"date":"2025-03-14","close":13.8251},{"date":"2025-03-17","close":14.0447},{"date":"2025-03-18","close":13.8251},{"date":"2025-03-19","close":14.0147},{"date":"2025-03-20","close":13.875},{"date":"2025-03-21","close":14.0147},{"date":"2025-03-24","close":14.3042},{"date":"2025-03-25","close":14.3741},{"date":"2025-03-26","close":14.0846},{"date":"2025-03-27","close":14.0147},{"date":"2025-03-28","close":13.5755},{"date":"2025-03-31","close":13.4657},{"date":"2025-04-01","close":13.6653},{"date":"2025-04-02","close":13.8051},{"date":"2025-04-03","close":12.9167},{"date":"2025-04-04","close":12.168},{"date":"2025-04-07","close":11.9085},{"date":"2025-04-08","close":11.5691},{"date":"2025-04-09","close":12.9566},{"date":"2025-04-10","close":12.4276},{"date":"2025-04-11","close":12.7769},{"date":"2025-04-14","close":12.8668},{"date":"2025-04-15","close":12.8568},{"date":"2025-04-16","close":12.6172},{"date":"2025-04-17","close":12.6771},{"date":"2025-04-21","close":12.4775},{"date":"2025-04-22","close":12.9067},{"date":"2025-04-23","close":13.2261},{"date":"2025-04-24","close":13.6055},{"date":"2025-04-25","close":13.7652},{"date":"2025-04-28","close":13.7552},{"date":"2025-04-29","close":13.845},{"date":"2025-04-30","close":13.7352},{"date":"2025-05-01","close":13.9349},{"date":"2025-05-02","close":14.1744},{"date":"2025-05-05","close":14.0746},{"date":"2025-05-06","close":14.0347},{"date":"2025-05-07","close":13.9948},{"date":"2025-05-08","close":14.2543},{"date":"2025-05-09","close":14.3641},{"date":"2025-05-12","close":14.953},{"date":"2025-05-13","close":15.4521},{"date":"2025-05-14","close":15.542},{"date":"2025-05-15","close":15.4421},{"date":"2025-05-16","close":15.5919},{"date":"2025-05-19","close":15.5819},{"date":"2025-05-20","close":15.512},{"date":"2025-05-21","close":15.3224},{"date":"2025-05-22","close":15.4521},{"date":"2025-05-23","close":15.3024},{"date":"2025-05-27","close":15.7017},{"date":"2025-05-28","close":15.6518},{"date":"2025-05-29","close":15.6218},{"date":"2025-05-30","close":15.5619},{"date":"2025-06-02","close":15.7216},{"date":"2025-06-03","close":15.8813},{"date":"2025-06-04","close":15.9762},{"date":"2025-06-05","close":15.9113},{"date":"2025-06-06","close":16.0411},{"date":"2025-06-09","close":16.1608},{"date":"2025-06-10","close":16.3305},{"date":"2025-06-11","close":16.2806},{"date":"2025-06-12","close":16.1908},{"date":"2025-06-13","close":15.9213},{"date":"2025-06-16","close":16.3605},{"date":"2025-06-17","close":16.1608},{"date":"2025-06-18","close":16.3305},{"date":"2025-06-20","close":16.1908},{"date":"2025-06-23","close":16.2906},{"date":"2025-06-24","close":16.6799},{"date":"2025-06-25","close":16.6999},{"date":"2025-06-26","close":16.8097},{"date":"2025-06-27","close":16.8496},{"date":"2025-06-30","close":16.9993},{"date":"2025-07-01","close":16.8097},{"date":"2025-07-02","close":16.9694},{"date":"2025-07-03","close":17.0393},{"date":"2025-07-07","close":17.0193},{"date":"2025-07-08","close":17.0892},{"date":"2025-07-09","close":17.2589},{"date":"2025-07-10","close":17.2788},{"date":"2025-07-11","close":17.3088},{"date":"2025-07-14","close":17.4585},{"date":"2025-07-15","close":17.5783},{"date":"2025-07-16","close":18.0375},{"date":"2025-07-17","close":18.2571},{"date":"2025-07-18","close":18.4168},{"date":"2025-07-21","close":18.6264},{"date":"2025-07-22","close":18.4667},{"date":"2025-07-23","close":18.4268},{"date":"2025-07-24","close":18.4767},{"date":"2025-07-25","close":18.3669},{"date":"2025-07-28","close":18.4966},{"date":"2025-07-29","close":18.3074},{"date":"2025-07-30","close":18.3873},{"date":"2025-07-31","close":18.4771},{"date":"2025-08-01","close":17.6885},{"date":"2025-08-04","close":18.1777},{"date":"2025-08-05","close":17.8982},{"date":"2025-08-06","close":18.1178},{"date":"2025-08-07","close":18.2475},{"date":"2025-08-08","close":18.4172},{"date":"2025-08-11","close":18.537},{"date":"2025-08-12","close":19.0761},{"date":"2025-08-13","close":19.4055},{"date":"2025-08-14","close":19.1559},{"date":"2025-08-15","close":18.9263},{"date":"2025-08-18","close":18.9263},{"date":"2025-08-19","close":18.5869},{"date":"2025-08-20","close":18.567},{"date":"2025-08-21","close":18.4272},{"date":"2025-08-22","close":19.1958},{"date":"2025-08-25","close":19.086},{"date":"2025-08-26","close":19.1958},{"date":"2025-08-27","close":19.2158},{"date":"2025-08-28","close":19.3256},{"date":"2025-08-29","close":19.1559},{"date":"2025-09-02","close":19.086},{"date":"2025-09-03","close":19.3556},{"date":"2025-09-04","close":19.2957},{"date":"2025-09-05","close":19.4524},{"date":"2025-09-08","close":19.645},{"date":"2025-09-09","close":19.8547},{"date":"2025-09-10","close":19.8247},{"date":"2025-09-11","close":20.0743},{"date":"2025-09-12","close":20.3638},{"date":"2025-09-15","close":20.4336},{"date":"2025-09-16","close":20.4935},{"date":"2025-09-17","close":20.6333},{"date":"2025-09-18","close":20.8828},{"date":"2025-09-19","close":20.7032},{"date":"2025-09-22","close":20.7032},{"date":"2025-09-23","close":20.4237},{"date":"2025-09-24","close":20.4486},{"date":"2025-09-25","close":20.244},{"date":"2025-09-26","close":20.3937},{"date":"2025-09-29","close":20.783},{"date":"2025-09-30","close":20.5634},{"date":"2025-10-01","close":20.7481},{"date":"2025-10-02","close":21.0625},{"date":"2025-10-03","close":20.9128},{"date":"2025-10-06","close":21.2322},{"date":"2025-10-07","close":20.9228},{"date":"2025-10-08","close":21.2023},{"date":"2025-10-09","close":21.0326},{"date":"2025-10-10","close":20.0643},{"date":"2025-10-13","close":20.6333},{"date":"2025-10-14","close":20.3937},{"date":"2025-10-15","close":20.5335},{"date":"2025-10-16","close":20.1941},{"date":"2025-10-17","close":20.224},{"date":"2025-10-20","close":20.5435},{"date":"2025-10-21","close":20.5335},{"date":"2025-10-22","close":20.1841},{"date":"2025-10-23","close":20.3937},{"date":"2025-10-24","close":20.6033},{"date":"2025-10-27","close":21.1424},{"date":"2025-10-28","close":21.1823},{"date":"2025-10-29","close":21.0925},{"date":"2025-10-30","close":20.4536},{"date":"2025-10-31","close":20.7131},{"date":"2025-11-03","close":20.4137},{"date":"2025-11-04","close":19.7848},{"date":"2025-11-05","close":20.0942},{"date":"2025-11-06","close":19.7049},{"date":"2025-11-07","close":19.7049},{"date":"2025-11-10","close":20.224},{"date":"2025-11-11","close":20.0144},{"date":"2025-11-12","close":19.9745},{"date":"2025-11-13","close":19.3755},{"date":"2025-11-14","close":19.2557},{"date":"2025-11-17","close":18.9363},{"date":"2025-11-18","close":18.8664},{"date":"2025-11-19","close":18.8165},{"date":"2025-11-20","close":18.2675},{"date":"2025-11-21","close":18.3573},{"date":"2025-11-24","close":18.9363},{"date":"2025-11-25","close":18.9363},{"date":"2025-11-26","close":19.136},{"date":"2025-11-28","close":19.2557},{"date":"2025-12-01","close":19.126},{"date":"2025-12-02","close":19.3356},{"date":"2025-12-03","close":19.4754},{"date":"2025-12-04","close":19.4155},{"date":"2025-12-05","close":19.4554},{"date":"2025-12-08","close":19.5652},{"date":"2025-12-09","close":19.6051},{"date":"2025-12-10","close":19.6051},{"date":"2025-12-11","close":19.4654},{"date":"2025-12-12","close":19.086},{"date":"2025-12-15","close":18.7666},{"date":"2025-12-16","close":18.8335},{"date":"2025-12-17","close":18.3794},{"date":"2025-12-18","close":18.5769},{"date":"2025-12-19","close":18.7766},{"date":"2025-12-22","close":18.8565},{"date":"2025-12-23","close":18.7966},{"date":"2025-12-24","close":18.8365},{"date":"2025-12-26","close":18.8764},{"date":"2025-12-29","close":18.8465},{"date":"2025-12-30","close":18.93},{"date":"2025-12-31","close":18.78},{"date":"2026-01-02","close":19.21},{"date":"2026-01-05","close":19.52},{"date":"2026-01-06","close":19.52},{"date":"2026-01-07","close":19.31},{"date":"2026-01-08","close":19.12},{"date":"2026-01-09","close":19.14},{"date":"2026-01-12","close":19.36},{"date":"2026-01-13","close":19.5},{"date":"2026-01-14","close":19.47},{"date":"2026-01-15","close":19.37},{"date":"2026-01-16","close":19.38},{"date":"2026-01-20","close":18.61},{"date":"2026-01-21","close":18.87},{"date":"2026-01-22","close":18.9},{"date":"2026-01-23","close":18.85},{"date":"2026-01-26","close":18.88},{"date":"2026-01-27","close":19.09},{"date":"2026-01-28","close":19.03},{"date":"2026-01-29","close":18.79},{"date":"2026-01-30","close":18.12},{"date":"2026-02-02","close":17.83},{"date":"2026-02-03","close":17.37},{"date":"2026-02-04","close":16.88},{"date":"2026-02-05","close":16.25},{"date":"2026-02-06","close":16.89},{"date":"2026-02-09","close":17.21},{"date":"2026-02-10","close":17.12},{"date":"2026-02-11","close":16.89},{"date":"2026-02-12","close":16.39},{"date":"2026-02-13","close":16.58},{"date":"2026-02-17","close":16.54},{"date":"2026-02-18","close":16.57},{"date":"2026-02-19","close":16.56},{"date":"2026-02-20","close":16.61},{"date":"2026-02-23","close":16.3},{"date":"2026-02-24","close":16.64},{"date":"2026-02-25","close":16.99},{"date":"2026-02-26","close":16.91},{"date":"2026-02-27","close":16.63},{"date":"2026-03-02","close":16.72},{"date":"2026-03-03","close":16.35},{"date":"2026-03-04","close":16.79},{"date":"2026-03-05","close":16.64},{"date":"2026-03-06","close":16.22},{"date":"2026-03-09","close":16.52},{"date":"2026-03-10","close":16.55},{"date":"2026-03-11","close":16.6},{"date":"2026-03-12","close":16.215},{"date":"2026-03-13","close":16.2},{"date":"2026-03-16","close":16.6},{"date":"2026-03-17","close":16.63},{"date":"2026-03-18","close":16.36},{"date":"2026-03-19","close":16.25},{"date":"2026-03-20","close":15.94},{"date":"2026-03-23","close":16.17},{"date":"2026-03-24","close":15.86},{"date":"2026-03-25","close":16.125},{"date":"2026-03-26","close":15.55},{"date":"2026-03-27","close":15.23},{"date":"2026-03-30","close":15.25},{"date":"2026-03-31","close":15.93},{"date":"2026-04-01","close":16.12},{"date":"2026-04-02","close":16.03},{"date":"2026-04-06","close":16.06},{"date":"2026-04-07","close":16.0},{"date":"2026-04-08","close":16.41},{"date":"2026-04-09","close":16.44},{"date":"2026-04-10","close":16.445},{"date":"2026-04-13","close":16.75},{"date":"2026-04-14","close":17.04},{"date":"2026-04-15","close":17.41},{"date":"2026-04-16","close":17.62},{"date":"2026-04-17","close":17.87},{"date":"2026-04-20","close":17.84},{"date":"2026-04-21","close":17.54},{"date":"2026-04-22","close":17.93},{"date":"2026-04-23","close":17.4957},{"date":"2026-04-24","close":18.015},{"date":"2026-04-27","close":18.03},{"date":"2026-04-28","close":17.88},{"date":"2026-04-29","close":17.88},{"date":"2026-04-30","close":18.08},{"date":"2026-05-01","close":18.05},{"date":"2026-05-04","close":18.05},{"date":"2026-05-05","close":18.23},{"date":"2026-05-06","close":18.74},{"date":"2026-05-07","close":18.6094},{"date":"2026-05-08","close":18.873},{"date":"2026-05-11","close":19.05},{"date":"2026-05-12","close":18.75},{"date":"2026-05-13","close":18.91},{"date":"2026-05-14","close":19.0},{"date":"2026-05-15","close":18.6097},{"date":"2026-05-18","close":18.69},{"date":"2026-05-19","close":18.4},{"date":"2026-05-20","close":18.75},{"date":"2026-05-21","close":18.89},{"date":"2026-05-22","close":18.94},{"date":"2026-05-26","close":19.08},{"date":"2026-05-27","close":18.99},{"date":"2026-05-28","close":19.22},{"date":"2026-05-29","close":19.33},{"date":"2026-06-01","close":19.5},{"date":"2026-06-02","close":19.32},{"date":"2026-06-03","close":19.07},{"date":"2026-06-04","close":19.01},{"date":"2026-06-05","close":17.97},{"date":"2026-06-08","close":18.15},{"date":"2026-06-09","close":17.88},{"date":"2026-06-10","close":17.32},{"date":"2026-06-11","close":17.8},{"date":"2026-06-12","close":18.02},{"date":"2026-06-15","close":18.52},{"date":"2026-06-16","close":18.536},{"date":"2026-06-17","close":18.24},{"date":"2026-06-18","close":18.66},{"date":"2026-06-22","close":18.49},{"date":"2026-06-23","close":18.14},{"date":"2026-06-24","close":17.82},{"date":"2026-06-25","close":17.53},{"date":"2026-06-26","close":17.68},{"date":"2026-06-29","close":18.2562},{"date":"2026-06-30","close":18.45},{"date":"2026-07-01","close":18.56},{"date":"2026-07-02","close":18.73},{"date":"2026-07-06","close":19.05},{"date":"2026-07-07","close":19.01},{"date":"2026-07-08","close":18.91},{"date":"2026-07-09","close":19.19},{"date":"2026-07-10","close":19.19},{"date":"2026-07-13","close":18.87},{"date":"2026-07-14","close":19.0},{"date":"2026-07-15","close":19.23},{"date":"2026-07-16","close":19.05},{"date":"2026-07-17","close":18.76},{"date":"2026-07-20","close":18.92},{"date":"2026-07-21","close":19.02},{"date":"2026-07-22","close":18.75},{"date":"2026-07-23","close":18.34},{"date":"2026-07-24","close":18.31},{"date":"2026-07-27","close":18.62},{"date":"2026-07-28","close":18.7},{"date":"2026-07-29","close":18.58},{"date":"2026-07-30","close":18.81},{"date":"2026-07-31","close":18.26},{"date":"2026-08-03","close":18.63},{"date":"2026-08-04","close":19.003},{"date":"2026-08-05","close":18.91},{"date":"2026-08-06","close":18.95},{"date":"2026-08-07","close":19.195},{"date":"2026-08-10","close":19.24},{"date":"2026-08-11","close":19.22},{"date":"2026-08-12","close":19.11},{"date":"2026-08-13","close":19.28},{"date":"2026-08-14","close":19.33},{"date":"2026-08-17","close":19.1863},{"date":"2026-08-18","close":18.99},{"date":"2026-08-19","close":19.265},{"date":"2026-08-20","close":19.72},{"date":"2026-08-21","close":19.87},{"date":"2026-08-24","close":20.01},{"date":"2026-08-25","close":20.14},{"date":"2026-08-26","close":20.055},{"date":"2026-08-27","close":20.45},{"date":"2026-08-28","close":20.31},{"date":"2026-08-31","close":20.3},{"date":"2026-09-01","close":19.9776},{"date":"2026-09-02","close":20.05},{"date":"2026-09-03","close":20.45},{"date":"2026-09-04","close":20.4},{"date":"2026-09-08","close":20.35},{"date":"2026-09-09","close":20.28},{"date":"2026-09-10","close":20.1648},{"date":"2026-09-11","close":20.52},{"date":"2026-09-14","close":20.815},{"date":"2026-09-15","close":20.41},{"date":"2026-09-16","close":20.21},{"date":"2026-09-17","close":20.5089},{"date":"2026-09-18","close":20.869},{"date":"2026-09-21","close":21.74},{"date":"2026-09-22","close":21.75},{"date":"2026-09-23","close":21.45},{"date":"2026-09-24","close":21.3798},{"date":"2026-09-25","close":21.3854},{"date":"2026-09-28","close":21.005},{"date":"2026-09-29","close":20.86},{"date":"2026-09-30","close":20.91},{"date":"2026-10-01","close":20.94},{"date":"2026-10-02","close":21.16},{"date":"2026-10-05","close":21.34},{"date":"2026-10-06","close":21.36},{"date":"2026-10-07","close":21.3},{"date":"2026-10-08","close":21.06},{"date":"2026-10-09","close":21.49},{"date":"2026-10-12","close":21.54},{"date":"2026-10-13","close":21.65},{"date":"2026-10-14","close":21.1},{"date":"2026-10-15","close":21.63},{"date":"2026-10-16","close":21.19},{"date":"2026-10-19","close":21.27},{"date":"2026-10-20","close":21.42},{"date":"2026-10-21","close":21.49},{"date":"2026-10-22","close":21.21},{"date":"2026-10-23","close":21.06}],"chart_data":[{"date":"2024-10-24","open":13.23,"high":13.27,"low":13.17,"close":13.25,"volume":101281,"rsi_14":44.04,"sma_20":13.39,"sma_60":12.91,"sma_120":12.89},{"date":"2024-10-25","open":13.3,"high":13.42,"low":13.24,"close":13.26,"volume":123624,"rsi_14":47.57,"sma_20":13.37,"sma_60":12.92,"sma_120":12.89},{"date":"2024-10-28","open":13.35,"high":13.44,"low":13.32,"close":13.4,"volume":104719,"rsi_14":54.31,"sma_20":13.37,"sma_60":12.94,"sma_120":12.9},{"date":"2024-10-29","open":13.38,"high":13.57,"low":13.37,"close":13.55,"volume":136115,"rsi_14":58.59,"sma_20":13.38,"sma_60":12.97,"sma_120":12.91},{"date":"2024-10-30","open":13.49,"high":13.63,"low":13.49,"close":13.5,"volume":90639,"rsi_14":58.14,"sma_20":13.39,"sma_60":13.0,"sma_120":12.92},{"date":"2024-10-31","open":13.54,"high":13.55,"low":13.35,"close":13.36,"volume":269654,"rsi_14":46.03,"sma_20":13.4,"sma_60":13.03,"sma_120":12.93},{"date":"2024-11-01","open":13.4,"high":13.53,"low":13.39,"close":13.43,"volume":105216,"rsi_14":46.46,"sma_20":13.41,"sma_60":13.05,"sma_120":12.94},{"date":"2024-11-04","open":13.41,"high":13.43,"low":13.29,"close":13.29,"volume":78147,"rsi_14":46.46,"sma_20":13.4,"sma_60":13.07,"sma_120":12.95},{"date":"2024-11-05","open":13.3,"high":13.51,"low":13.3,"close":13.49,"volume":106193,"rsi_14":52.45,"sma_20":13.41,"sma_60":13.09,"sma_120":12.96},{"date":"2024-11-06","open":13.61,"high":13.83,"low":13.6,"close":13.8,"volume":356529,"rsi_14":63.86,"sma_20":13.44,"sma_60":13.12,"sma_120":12.97},{"date":"2024-11-07","open":13.92,"high":14.21,"low":13.92,"close":14.17,"volume":293980,"rsi_14":68.42,"sma_20":13.48,"sma_60":13.15,"sma_120":12.98},{"date":"2024-11-08","open":14.06,"high":14.13,"low":13.93,"close":13.97,"volume":123978,"rsi_14":62.2,"sma_20":13.51,"sma_60":13.17,"sma_120":13.0},{"date":"2024-11-11","open":13.97,"high":14.2,"low":13.97,"close":14.19,"volume":337280,"rsi_14":66.67,"sma_20":13.54,"sma_60":13.19,"sma_120":13.01},{"date":"2024-11-12","open":14.14,"high":14.19,"low":14.01,"close":14.1,"volume":99046,"rsi_14":71.03,"sma_20":13.58,"sma_60":13.21,"sma_120":13.03},{"date":"2024-11-13","open":14.1,"high":14.11,"low":13.93,"close":13.95,"volume":200085,"rsi_14":65.78,"sma_20":13.61,"sma_60":13.23,"sma_120":13.04},{"date":"2024-11-14","open":13.99,"high":14.08,"low":13.92,"close":13.93,"volume":146676,"rsi_14":65.04,"sma_20":13.63,"sma_60":13.25,"sma_120":13.05},{"date":"2024-11-15","open":13.82,"high":13.86,"low":13.68,"close":13.74,"volume":93587,"rsi_14":57.33,"sma_20":13.65,"sma_60":13.26,"sma_120":13.06},{"date":"2024-11-18","open":13.76,"high":13.92,"low":13.75,"close":13.9,"volume":221958,"rsi_14":57.69,"sma_20":13.67,"sma_60":13.27,"sma_120":13.07},{"date":"2024-11-19","open":13.82,"high":14.05,"low":13.81,"close":14.04,"volume":119043,"rsi_14":61.32,"sma_20":13.7,"sma_60":13.29,"sma_120":13.09},{"date":"2024-11-20","open":14.02,"high":14.07,"low":13.92,"close":14.04,"volume":132042,"rsi_14":65.07,"sma_20":13.74,"sma_60":13.31,"sma_120":13.1},{"date":"2024-11-21","open":14.11,"high":14.22,"low":13.96,"close":14.15,"volume":396525,"rsi_14":65.67,"sma_20":13.79,"sma_60":13.33,"sma_120":13.12},{"date":"2024-11-22","open":14.1,"high":14.19,"low":14.05,"close":14.15,"volume":151612,"rsi_14":69.86,"sma_20":13.83,"sma_60":13.36,"sma_120":13.13},{"date":"2024-11-25","open":14.27,"high":14.39,"low":14.23,"close":14.29,"volume":477100,"rsi_14":69.01,"sma_20":13.88,"sma_60":13.38,"sma_120":13.15},{"date":"2024-11-26","open":14.27,"high":14.3,"low":14.19,"close":14.21,"volume":259957,"rsi_14":61.05,"sma_20":13.91,"sma_60":13.41,"sma_120":13.16},{"date":"2024-11-27","open":14.19,"high":14.34,"low":14.19,"close":14.33,"volume":186680,"rsi_14":54.88,"sma_20":13.95,"sma_60":13.44,"sma_120":13.17},{"date":"2024-11-29","open":14.35,"high":14.51,"low":14.35,"close":14.47,"volume":160024,"rsi_14":65.82,"sma_20":14.01,"sma_60":13.47,"sma_120":13.18},{"date":"2024-12-02","open":14.5,"high":14.72,"low":14.5,"close":14.68,"volume":256582,"rsi_14":65.61,"sma_20":14.07,"sma_60":13.52,"sma_120":13.2},{"date":"2024-12-03","open":14.63,"high":14.79,"low":14.58,"close":14.77,"volume":109017,"rsi_14":71.34,"sma_20":14.15,"sma_60":13.56,"sma_120":13.21},{"date":"2024-12-04","open":14.89,"high":15.09,"low":14.87,"close":15.08,"volume":339801,"rsi_14":82.66,"sma_20":14.23,"sma_60":13.6,"sma_120":13.23},{"date":"2024-12-05","open":15.08,"high":15.19,"low":15.08,"close":15.14,"volume":228688,"rsi_14":84.18,"sma_20":14.29,"sma_60":13.65,"sma_120":13.25},{"date":"2024-12-06","open":15.2,"high":15.35,"low":15.16,"close":15.31,"volume":165307,"rsi_14":95.4,"sma_20":14.35,"sma_60":13.69,"sma_120":13.27},{"date":"2024-12-09","open":15.32,"high":15.34,"low":15.11,"close":15.12,"volume":251774,"rsi_14":84.66,"sma_20":14.41,"sma_60":13.73,"sma_120":13.28},{"date":"2024-12-10","open":15.06,"high":15.14,"low":14.88,"close":14.93,"volume":174816,"rsi_14":74.59,"sma_20":14.45,"sma_60":13.76,"sma_120":13.3},{"date":"2024-12-11","open":15.06,"high":15.32,"low":15.06,"close":15.28,"volume":148107,"rsi_14":78.7,"sma_20":14.5,"sma_60":13.81,"sma_120":13.32},{"date":"2024-12-12","open":15.21,"high":15.35,"low":15.2,"close":15.2,"volume":137276,"rsi_14":74.65,"sma_20":14.57,"sma_60":13.85,"sma_120":13.34},{"date":"2024-12-13","open":15.24,"high":15.27,"low":15.06,"close":15.12,"volume":144893,"rsi_14":71.95,"sma_20":14.63,"sma_60":13.88,"sma_120":13.36},{"date":"2024-12-16","open":15.12,"high":15.32,"low":15.12,"close":15.27,"volume":216413,"rsi_14":72.07,"sma_20":14.7,"sma_60":13.92,"sma_120":13.37},{"date":"2024-12-17","open":15.24,"high":15.27,"low":15.13,"close":15.2,"volume":138778,"rsi_14":72.4,"sma_20":14.77,"sma_60":13.95,"sma_120":13.39},{"date":"2024-12-18","open":15.16,"high":15.24,"low":14.59,"close":14.61,"volume":367330,"rsi_14":55.22,"sma_20":14.8,"sma_60":13.97,"sma_120":13.4},{"date":"2024-12-19","open":14.78,"high":14.82,"low":14.48,"close":14.48,"volume":229652,"rsi_14":50.19,"sma_20":14.82,"sma_60":13.99,"sma_120":13.42},{"date":"2024-12-20","open":14.35,"high":14.73,"low":14.29,"close":14.58,"volume":448744,"rsi_14":48.05,"sma_20":14.84,"sma_60":14.01,"sma_120":13.43},{"date":"2024-12-23","open":14.58,"high":14.67,"low":14.5,"close":14.65,"volume":217129,"rsi_14":47.64,"sma_20":14.87,"sma_60":14.02,"sma_120":13.44},{"date":"2024-12-24","open":14.69,"high":14.84,"low":14.69,"close":14.82,"volume":88892,"rsi_14":44.58,"sma_20":14.89,"sma_60":14.05,"sma_120":13.45},{"date":"2024-12-26","open":14.71,"high":14.86,"low":14.71,"close":14.81,"volume":246623,"rsi_14":42.98,"sma_20":14.92,"sma_60":14.07,"sma_120":13.47},{"date":"2024-12-27","open":14.74,"high":14.74,"low":14.49,"close":14.61,"volume":223664,"rsi_14":35.29,"sma_20":14.94,"sma_60":14.09,"sma_120":13.48},{"date":"2024-12-30","open":14.44,"high":14.54,"low":14.32,"close":14.46,"volume":223330,"rsi_14":35.9,"sma_20":14.94,"sma_60":14.12,"sma_120":13.48},{"date":"2024-12-31","open":14.5,"high":14.52,"low":14.33,"close":14.35,"volume":127419,"rsi_14":37.17,"sma_20":14.92,"sma_60":14.13,"sma_120":13.49},{"date":"2025-01-02","open":14.47,"high":14.64,"low":14.38,"close":14.48,"volume":145955,"rsi_14":30.39,"sma_20":14.9,"sma_60":14.15,"sma_120":13.5},{"date":"2025-01-03","open":14.58,"high":14.78,"low":14.58,"close":14.76,"volume":74201,"rsi_14":40.18,"sma_20":14.89,"sma_60":14.18,"sma_120":13.51},{"date":"2025-01-06","open":14.94,"high":15.12,"low":14.91,"close":15.01,"volume":162449,"rsi_14":47.72,"sma_20":14.88,"sma_60":14.2,"sma_120":13.52},{"date":"2025-01-07","open":15.09,"high":15.09,"low":14.61,"close":14.66,"volume":117554,"rsi_14":38.31,"sma_20":14.85,"sma_60":14.23,"sma_120":13.53},{"date":"2025-01-08","open":14.62,"high":14.67,"low":14.43,"close":14.56,"volume":104400,"rsi_14":37.88,"sma_20":14.82,"sma_60":14.25,"sma_120":13.54},{"date":"2025-01-10","open":14.37,"high":14.47,"low":14.21,"close":14.33,"volume":76432,"rsi_14":43.86,"sma_20":14.79,"sma_60":14.26,"sma_120":13.55},{"date":"2025-01-13","open":14.1,"high":14.22,"low":14.03,"close":14.2,"volume":120633,"rsi_14":43.86,"sma_20":14.74,"sma_60":14.27,"sma_120":13.56},{"date":"2025-01-14","open":14.33,"high":14.4,"low":14.22,"close":14.29,"volume":49083,"rsi_14":43.61,"sma_20":14.69,"sma_60":14.29,"sma_120":13.57},{"date":"2025-01-15","open":14.56,"high":14.72,"low":14.56,"close":14.65,"volume":87093,"rsi_14":50.0,"sma_20":14.67,"sma_60":14.31,"sma_120":13.58},{"date":"2025-01-16","open":14.74,"high":14.74,"low":14.57,"close":14.57,"volume":66192,"rsi_14":44.94,"sma_20":14.63,"sma_60":14.33,"sma_120":13.6},{"date":"2025-01-17","open":14.77,"high":14.84,"low":14.73,"close":14.78,"volume":97717,"rsi_14":49.44,"sma_20":14.61,"sma_60":14.35,"sma_120":13.62},{"date":"2025-01-21","open":14.8,"high":14.91,"low":14.69,"close":14.84,"volume":151375,"rsi_14":54.55,"sma_20":14.62,"sma_60":14.37,"sma_120":13.63},{"date":"2025-01-22","open":14.91,"high":15.01,"low":14.9,"close":14.98,"volume":172723,"rsi_14":60.32,"sma_20":14.65,"sma_60":14.4,"sma_120":13.65},{"date":"2025-01-23","open":14.85,"high":15.0,"low":14.83,"close":14.99,"volume":129147,"rsi_14":63.22,"sma_20":14.67,"sma_60":14.43,"sma_120":13.67},{"date":"2025-01-24","open":15.02,"high":15.12,"low":15.01,"close":15.02,"volume":119887,"rsi_14":61.64,"sma_20":14.69,"sma_60":14.46,"sma_120":13.69},{"date":"2025-01-27","open":14.58,"high":14.84,"low":14.54,"close":14.68,"volume":152487,"rsi_14":48.32,"sma_20":14.68,"sma_60":14.48,"sma_120":13.71},{"date":"2025-01-28","open":14.78,"high":15.07,"low":14.73,"close":15.04,"volume":94060,"rsi_14":50.6,"sma_20":14.69,"sma_60":14.51,"sma_120":13.74},{"date":"2025-01-29","open":15.05,"high":15.16,"low":14.97,"close":15.09,"volume":170225,"rsi_14":59.82,"sma_20":14.72,"sma_60":14.54,"sma_120":13.77},{"date":"2025-01-30","open":15.16,"high":15.36,"low":15.16,"close":15.29,"volume":157472,"rsi_14":65.94,"sma_20":14.76,"sma_60":14.57,"sma_120":13.8},{"date":"2025-01-31","open":15.38,"high":15.47,"low":15.16,"close":15.18,"volume":229482,"rsi_14":69.59,"sma_20":14.8,"sma_60":14.6,"sma_120":13.83},{"date":"2025-02-03","open":14.76,"high":14.96,"low":14.66,"close":14.85,"volume":309174,"rsi_14":63.71,"sma_20":14.82,"sma_60":14.62,"sma_120":13.85},{"date":"2025-02-04","open":14.95,"high":15.15,"low":14.93,"close":15.11,"volume":222029,"rsi_14":66.14,"sma_20":14.84,"sma_60":14.65,"sma_120":13.87},{"date":"2025-02-05","open":15.06,"high":15.16,"low":15.04,"close":15.15,"volume":126919,"rsi_14":61.26,"sma_20":14.84,"sma_60":14.67,"sma_120":13.89},{"date":"2025-02-06","open":14.79,"high":14.97,"low":14.79,"close":14.94,"volume":250072,"rsi_14":57.87,"sma_20":14.86,"sma_60":14.69,"sma_120":13.92},{"date":"2025-02-07","open":14.98,"high":15.16,"low":14.86,"close":14.86,"volume":190694,"rsi_14":51.8,"sma_20":14.87,"sma_60":14.7,"sma_120":13.93},{"date":"2025-02-10","open":14.98,"high":15.12,"low":14.98,"close":15.05,"volume":147656,"rsi_14":54.47,"sma_20":14.91,"sma_60":14.72,"sma_120":13.95},{"date":"2025-02-11","open":14.91,"high":15.1,"low":14.91,"close":15.03,"volume":132450,"rsi_14":51.12,"sma_20":14.95,"sma_60":14.73,"sma_120":13.97},{"date":"2025-02-12","open":14.9,"high":15.09,"low":14.9,"close":15.04,"volume":81571,"rsi_14":51.12,"sma_20":14.99,"sma_60":14.75,"sma_120":13.99},{"date":"2025-02-13","open":15.07,"high":15.31,"low":15.07,"close":15.27,"volume":194187,"rsi_14":55.14,"sma_20":15.02,"sma_60":14.77,"sma_120":14.01},{"date":"2025-02-14","open":15.36,"high":15.43,"low":15.35,"close":15.41,"volume":166307,"rsi_14":66.37,"sma_20":15.06,"sma_60":14.8,"sma_120":14.03},{"date":"2025-02-18","open":15.48,"high":15.54,"low":15.33,"close":15.43,"volume":163631,"rsi_14":60.32,"sma_20":15.09,"sma_60":14.82,"sma_120":14.05},{"date":"2025-02-19","open":15.42,"high":15.43,"low":15.31,"close":15.34,"volume":98199,"rsi_14":56.48,"sma_20":15.12,"sma_60":14.85,"sma_120":14.07},{"date":"2025-02-20","open":15.46,"high":15.54,"low":15.33,"close":15.48,"volume":157787,"rsi_14":55.08,"sma_20":15.14,"sma_60":14.87,"sma_120":14.09},{"date":"2025-02-21","open":15.57,"high":15.61,"low":15.19,"close":15.2,"volume":166048,"rsi_14":50.49,"sma_20":15.15,"sma_60":14.89,"sma_120":14.11},{"date":"2025-02-24","open":15.16,"high":15.17,"low":14.88,"close":14.95,"volume":128881,"rsi_14":52.55,"sma_20":15.15,"sma_60":14.9,"sma_120":14.13},{"date":"2025-02-25","open":14.89,"high":14.89,"low":14.55,"close":14.72,"volume":133016,"rsi_14":39.9,"sma_20":15.15,"sma_60":14.91,"sma_120":14.14},{"date":"2025-02-26","open":14.8,"high":14.98,"low":14.74,"close":14.8,"volume":79566,"rsi_14":41.12,"sma_20":15.14,"sma_60":14.92,"sma_120":14.16},{"date":"2025-02-27","open":14.88,"high":14.92,"low":14.46,"close":14.46,"volume":81356,"rsi_14":38.57,"sma_20":15.11,"sma_60":14.92,"sma_120":14.18},{"date":"2025-02-28","open":14.37,"high":14.61,"low":14.3,"close":14.61,"volume":127248,"rsi_14":44.24,"sma_20":15.07,"sma_60":14.92,"sma_120":14.2},{"date":"2025-03-03","open":14.75,"high":14.77,"low":14.15,"close":14.22,"volume":105468,"rsi_14":32.49,"sma_20":15.03,"sma_60":14.92,"sma_120":14.22},{"date":"2025-03-04","open":14.12,"high":14.52,"low":13.91,"close":14.29,"volume":226378,"rsi_14":34.71,"sma_20":15.0,"sma_60":14.91,"sma_120":14.23},{"date":"2025-03-05","open":14.4,"high":14.7,"low":14.32,"close":14.68,"volume":165293,"rsi_14":43.57,"sma_20":14.98,"sma_60":14.9,"sma_120":14.25},{"date":"2025-03-06","open":14.5,"high":14.66,"low":14.25,"close":14.3,"volume":112992,"rsi_14":33.56,"sma_20":14.93,"sma_60":14.89,"sma_120":14.27},{"date":"2025-03-07","open":14.24,"high":14.39,"low":13.93,"close":14.31,"volume":106044,"rsi_14":30.5,"sma_20":14.9,"sma_60":14.87,"sma_120":14.28},{"date":"2025-03-10","open":13.97,"high":13.97,"low":13.44,"close":13.58,"volume":165208,"rsi_14":23.73,"sma_20":14.84,"sma_60":14.84,"sma_120":14.29},{"date":"2025-03-11","open":13.58,"high":13.81,"low":13.44,"close":13.66,"volume":165891,"rsi_14":26.06,"sma_20":14.77,"sma_60":14.82,"sma_120":14.29},{"date":"2025-03-12","open":13.86,"high":13.92,"low":13.63,"close":13.76,"volume":62941,"rsi_14":25.21,"sma_20":14.7,"sma_60":14.8,"sma_120":14.3},{"date":"2025-03-13","open":13.75,"high":13.77,"low":13.46,"close":13.52,"volume":95711,"rsi_14":25.51,"sma_20":14.63,"sma_60":14.77,"sma_120":14.31},{"date":"2025-03-14","open":13.74,"high":13.85,"low":13.7,"close":13.83,"volume":87773,"rsi_14":33.9,"sma_20":14.56,"sma_60":14.75,"sma_120":14.31},{"date":"2025-03-17","open":13.85,"high":14.1,"low":13.85,"close":14.04,"volume":72362,"rsi_14":40.29,"sma_20":14.49,"sma_60":14.73,"sma_120":14.32},{"date":"2025-03-18","open":13.95,"high":13.96,"low":13.75,"close":13.83,"volume":48977,"rsi_14":36.54,"sma_20":14.41,"sma_60":14.7,"sma_120":14.33},{"date":"2025-03-19","open":13.89,"high":14.12,"low":13.86,"close":14.01,"volume":38762,"rsi_14":43.55,"sma_20":14.34,"sma_60":14.69,"sma_120":14.33},{"date":"2025-03-20","open":13.84,"high":14.04,"low":13.82,"close":13.87,"volume":64933,"rsi_14":39.37,"sma_20":14.26,"sma_60":14.68,"sma_120":14.34},{"date":"2025-03-21","open":13.76,"high":14.01,"low":13.76,"close":14.01,"volume":75890,"rsi_14":46.75,"sma_20":14.2,"sma_60":14.67,"sma_120":14.34},{"date":"2025-03-24","open":14.24,"high":14.33,"low":14.18,"close":14.3,"volume":110411,"rsi_14":50.14,"sma_20":14.17,"sma_60":14.67,"sma_120":14.35},{"date":"2025-03-25","open":14.3,"high":14.43,"low":14.3,"close":14.37,"volume":84125,"rsi_14":45.05,"sma_20":14.15,"sma_60":14.66,"sma_120":14.35},{"date":"2025-03-26","open":14.33,"high":14.38,"low":14.03,"close":14.08,"volume":159754,"rsi_14":46.38,"sma_20":14.11,"sma_60":14.65,"sma_120":14.36},{"date":"2025-03-27","open":14.01,"high":14.12,"low":13.94,"close":14.01,"volume":107017,"rsi_14":45.16,"sma_20":14.09,"sma_60":14.64,"sma_120":14.37},{"date":"2025-03-28","open":13.87,"high":13.94,"low":13.55,"close":13.58,"volume":252102,"rsi_14":50.0,"sma_20":14.04,"sma_60":14.62,"sma_120":14.37},{"date":"2025-03-31","open":13.33,"high":13.49,"low":13.13,"close":13.47,"volume":159574,"rsi_14":46.64,"sma_20":14.0,"sma_60":14.61,"sma_120":14.37},{"date":"2025-04-01","open":13.57,"high":13.71,"low":13.41,"close":13.67,"volume":228316,"rsi_14":48.46,"sma_20":13.97,"sma_60":14.6,"sma_120":14.37},{"date":"2025-04-02","open":13.53,"high":13.88,"low":13.53,"close":13.81,"volume":195665,"rsi_14":55.12,"sma_20":13.93,"sma_60":14.58,"sma_120":14.38},{"date":"2025-04-03","open":13.14,"high":13.16,"low":12.9,"close":12.92,"volume":241978,"rsi_14":36.66,"sma_20":13.86,"sma_60":14.54,"sma_120":14.37},{"date":"2025-04-04","open":12.45,"high":12.54,"low":12.1,"close":12.17,"volume":609200,"rsi_14":26.14,"sma_20":13.75,"sma_60":14.5,"sma_120":14.37},{"date":"2025-04-07","open":11.6,"high":12.54,"low":11.41,"close":11.91,"volume":394349,"rsi_14":25.88,"sma_20":13.67,"sma_60":14.46,"sma_120":14.35},{"date":"2025-04-08","open":12.37,"high":12.38,"low":11.42,"close":11.57,"volume":348675,"rsi_14":20.34,"sma_20":13.56,"sma_60":14.41,"sma_120":14.34},{"date":"2025-04-09","open":11.55,"high":13.05,"low":11.55,"close":12.96,"volume":455388,"rsi_14":41.45,"sma_20":13.52,"sma_60":14.39,"sma_120":14.33},{"date":"2025-04-10","open":12.68,"high":12.72,"low":12.1,"close":12.43,"volume":271599,"rsi_14":36.22,"sma_20":13.47,"sma_60":14.36,"sma_120":14.32},{"date":"2025-04-11","open":12.41,"high":12.79,"low":12.4,"close":12.78,"volume":324132,"rsi_14":36.88,"sma_20":13.41,"sma_60":14.33,"sma_120":14.32},{"date":"2025-04-14","open":13.01,"high":13.11,"low":12.77,"close":12.87,"volume":154723,"rsi_14":37.09,"sma_20":13.35,"sma_60":14.3,"sma_120":14.31},{"date":"2025-04-15","open":12.84,"high":12.98,"low":12.83,"close":12.86,"volume":57140,"rsi_14":38.96,"sma_20":13.31,"sma_60":14.27,"sma_120":14.31},{"date":"2025-04-16","open":12.64,"high":12.78,"low":12.42,"close":12.62,"volume":112600,"rsi_14":37.8,"sma_20":13.24,"sma_60":14.23,"sma_120":14.3},{"date":"2025-04-17","open":12.69,"high":12.77,"low":12.6,"close":12.68,"volume":98127,"rsi_14":41.6,"sma_20":13.18,"sma_60":14.19,"sma_120":14.3},{"date":"2025-04-21","open":12.52,"high":12.6,"low":12.36,"close":12.48,"volume":429925,"rsi_14":40.92,"sma_20":13.1,"sma_60":14.15,"sma_120":14.29},{"date":"2025-04-22","open":12.65,"high":12.99,"low":12.65,"close":12.91,"volume":244797,"rsi_14":43.31,"sma_20":13.03,"sma_60":14.12,"sma_120":14.29},{"date":"2025-04-23","open":13.29,"high":13.45,"low":13.19,"close":13.23,"volume":263548,"rsi_14":45.05,"sma_20":12.97,"sma_60":14.09,"sma_120":14.29},{"date":"2025-04-24","open":13.27,"high":13.62,"low":13.26,"close":13.61,"volume":121416,"rsi_14":56.45,"sma_20":12.95,"sma_60":14.07,"sma_120":14.29},{"date":"2025-04-25","open":13.58,"high":13.79,"low":13.58,"close":13.77,"volume":41167,"rsi_14":66.81,"sma_20":12.93,"sma_60":14.04,"sma_120":14.29},{"date":"2025-04-28","open":13.76,"high":13.82,"low":13.58,"close":13.76,"volume":77241,"rsi_14":70.51,"sma_20":12.94,"sma_60":14.02,"sma_120":14.29},{"date":"2025-04-29","open":13.68,"high":13.86,"low":13.68,"close":13.85,"volume":72247,"rsi_14":76.76,"sma_20":12.96,"sma_60":14.0,"sma_120":14.3},{"date":"2025-04-30","open":13.53,"high":13.78,"low":13.42,"close":13.74,"volume":66123,"rsi_14":63.09,"sma_20":12.97,"sma_60":13.98,"sma_120":14.3},{"date":"2025-05-01","open":13.96,"high":14.07,"low":13.9,"close":13.93,"volume":128508,"rsi_14":78.49,"sma_20":12.97,"sma_60":13.96,"sma_120":14.3},{"date":"2025-05-02","open":14.07,"high":14.24,"low":14.04,"close":14.17,"volume":66021,"rsi_14":77.56,"sma_20":13.04,"sma_60":13.94,"sma_120":14.31},{"date":"2025-05-05","open":14.02,"high":14.17,"low":14.02,"close":14.07,"volume":72641,"rsi_14":73.73,"sma_20":13.13,"sma_60":13.93,"sma_120":14.31},{"date":"2025-05-06","open":13.93,"high":14.07,"low":13.86,"close":14.03,"volume":96264,"rsi_14":72.87,"sma_20":13.24,"sma_60":13.91,"sma_120":14.31},{"date":"2025-05-07","open":14.04,"high":14.09,"low":13.86,"close":13.99,"volume":119334,"rsi_14":78.99,"sma_20":13.36,"sma_60":13.9,"sma_120":14.31},{"date":"2025-05-08","open":14.11,"high":14.36,"low":14.11,"close":14.25,"volume":153698,"rsi_14":80.62,"sma_20":13.42,"sma_60":13.88,"sma_120":14.31},{"date":"2025-05-09","open":14.38,"high":14.53,"low":14.29,"close":14.36,"volume":207569,"rsi_14":87.95,"sma_20":13.52,"sma_60":13.87,"sma_120":14.31},{"date":"2025-05-12","open":14.94,"high":15.02,"low":14.77,"close":14.95,"volume":480767,"rsi_14":88.68,"sma_20":13.63,"sma_60":13.87,"sma_120":14.32},{"date":"2025-05-13","open":15.04,"high":15.46,"low":15.04,"close":15.45,"volume":322773,"rsi_14":89.4,"sma_20":13.76,"sma_60":13.87,"sma_120":14.33},{"date":"2025-05-14","open":15.47,"high":15.56,"low":15.44,"close":15.54,"volume":208093,"rsi_14":88.19,"sma_20":13.89,"sma_60":13.87,"sma_120":14.35},{"date":"2025-05-15","open":15.46,"high":15.53,"low":15.3,"close":15.44,"volume":327678,"rsi_14":83.87,"sma_20":14.04,"sma_60":13.87,"sma_120":14.36},{"date":"2025-05-16","open":15.48,"high":15.59,"low":15.46,"close":15.59,"volume":153528,"rsi_14":85.11,"sma_20":14.18,"sma_60":13.87,"sma_120":14.37},{"date":"2025-05-19","open":15.31,"high":15.58,"low":15.31,"close":15.58,"volume":180854,"rsi_14":84.25,"sma_20":14.34,"sma_60":13.88,"sma_120":14.38},{"date":"2025-05-20","open":15.48,"high":15.54,"low":15.4,"close":15.51,"volume":224965,"rsi_14":85.6,"sma_20":14.47,"sma_60":13.89,"sma_120":14.39},{"date":"2025-05-21","open":15.39,"high":15.64,"low":15.24,"close":15.32,"volume":199874,"rsi_14":77.91,"sma_20":14.57,"sma_60":13.9,"sma_120":14.4},{"date":"2025-05-22","open":15.37,"high":15.56,"low":15.32,"close":15.45,"volume":147570,"rsi_14":76.89,"sma_20":14.67,"sma_60":13.91,"sma_120":14.41},{"date":"2025-05-23","open":15.18,"high":15.39,"low":15.18,"close":15.3,"volume":119906,"rsi_14":75.31,"sma_20":14.74,"sma_60":13.92,"sma_120":14.42},{"date":"2025-05-27","open":15.47,"high":15.71,"low":15.47,"close":15.7,"volume":134155,"rsi_14":79.93,"sma_20":14.84,"sma_60":13.94,"sma_120":14.43},{"date":"2025-05-28","open":15.64,"high":15.74,"low":15.63,"close":15.65,"volume":104382,"rsi_14":79.64,"sma_20":14.93,"sma_60":13.96,"sma_120":14.44},{"date":"2025-05-29","open":15.76,"high":15.81,"low":15.55,"close":15.62,"volume":188564,"rsi_14":76.65,"sma_20":15.03,"sma_60":13.99,"sma_120":14.45},{"date":"2025-05-30","open":15.57,"high":15.6,"low":15.34,"close":15.56,"volume":117098,"rsi_14":73.81,"sma_20":15.11,"sma_60":14.0,"sma_120":14.45},{"date":"2025-06-02","open":15.47,"high":15.72,"low":15.47,"close":15.72,"volume":82454,"rsi_14":68.42,"sma_20":15.18,"sma_60":14.03,"sma_120":14.46},{"date":"2025-06-03","open":15.69,"high":15.91,"low":15.69,"close":15.88,"volume":181505,"rsi_14":62.29,"sma_20":15.27,"sma_60":14.05,"sma_120":14.46},{"date":"2025-06-04","open":15.9,"high":16.06,"low":15.89,"close":15.98,"volume":174871,"rsi_14":62.39,"sma_20":15.37,"sma_60":14.09,"sma_120":14.47},{"date":"2025-06-05","open":16.05,"high":16.11,"low":15.84,"close":15.91,"volume":102563,"rsi_14":63.66,"sma_20":15.47,"sma_60":14.13,"sma_120":14.48},{"date":"2025-06-06","open":16.04,"high":16.09,"low":15.99,"close":16.04,"volume":123780,"rsi_14":63.24,"sma_20":15.56,"sma_60":14.17,"sma_120":14.48},{"date":"2025-06-09","open":16.13,"high":16.2,"low":16.06,"close":16.16,"volume":155658,"rsi_14":66.02,"sma_20":15.65,"sma_60":14.21,"sma_120":14.49},{"date":"2025-06-10","open":16.16,"high":16.34,"low":16.12,"close":16.33,"volume":183072,"rsi_14":71.47,"sma_20":15.72,"sma_60":14.25,"sma_120":14.5},{"date":"2025-06-11","open":16.34,"high":16.44,"low":16.24,"close":16.28,"volume":256009,"rsi_14":77.12,"sma_20":15.76,"sma_60":14.29,"sma_120":14.51},{"date":"2025-06-12","open":16.2,"high":16.29,"low":16.16,"close":16.19,"volume":379153,"rsi_14":71.39,"sma_20":15.79,"sma_60":14.33,"sma_120":14.52},{"date":"2025-06-13","open":15.95,"high":16.06,"low":15.87,"close":15.92,"volume":667389,"rsi_14":66.76,"sma_20":15.81,"sma_60":14.36,"sma_120":14.53},{"date":"2025-06-16","open":16.04,"high":16.36,"low":16.04,"close":16.36,"volume":106405,"rsi_14":67.46,"sma_20":15.85,"sma_60":14.4,"sma_120":14.54},{"date":"2025-06-17","open":16.25,"high":16.3,"low":16.08,"close":16.16,"volume":146721,"rsi_14":62.5,"sma_20":15.88,"sma_60":14.44,"sma_120":14.56},{"date":"2025-06-18","open":16.2,"high":16.38,"low":16.18,"close":16.33,"volume":111213,"rsi_14":66.28,"sma_20":15.92,"sma_60":14.47,"sma_120":14.57},{"date":"2025-06-20","open":16.38,"high":16.46,"low":16.15,"close":16.19,"volume":227152,"rsi_14":63.94,"sma_20":15.97,"sma_60":14.5,"sma_120":14.58},{"date":"2025-06-23","open":16.07,"high":16.29,"low":15.96,"close":16.29,"volume":288210,"rsi_14":62.95,"sma_20":16.01,"sma_60":14.54,"sma_120":14.59},{"date":"2025-06-24","open":16.42,"high":16.73,"low":16.42,"close":16.68,"volume":207223,"rsi_14":66.46,"sma_20":16.08,"sma_60":14.58,"sma_120":14.61},{"date":"2025-06-25","open":16.69,"high":16.8,"low":16.67,"close":16.7,"volume":228151,"rsi_14":65.39,"sma_20":16.13,"sma_60":14.64,"sma_120":14.63},{"date":"2025-06-26","open":16.7,"high":16.82,"low":16.69,"close":16.81,"volume":175959,"rsi_14":68.75,"sma_20":16.19,"sma_60":14.69,"sma_120":14.65},{"date":"2025-06-27","open":16.81,"high":16.92,"low":16.71,"close":16.85,"volume":322852,"rsi_14":67.53,"sma_20":16.25,"sma_60":14.75,"sma_120":14.67},{"date":"2025-06-30","open":16.89,"high":17.03,"low":16.89,"close":17.0,"volume":357129,"rsi_14":67.95,"sma_20":16.32,"sma_60":14.8,"sma_120":14.69},{"date":"2025-07-01","open":16.97,"high":17.03,"low":16.78,"close":16.81,"volume":718744,"rsi_14":60.17,"sma_20":16.37,"sma_60":14.86,"sma_120":14.7},{"date":"2025-07-02","open":16.76,"high":16.97,"low":16.72,"close":16.97,"volume":200876,"rsi_14":63.97,"sma_20":16.43,"sma_60":14.94,"sma_120":14.72},{"date":"2025-07-03","open":16.97,"high":17.08,"low":16.96,"close":17.04,"volume":101075,"rsi_14":67.35,"sma_20":16.48,"sma_60":15.03,"sma_120":14.74},{"date":"2025-07-07","open":16.93,"high":17.11,"low":16.92,"close":17.02,"volume":203786,"rsi_14":75.0,"sma_20":16.54,"sma_60":15.12,"sma_120":14.77},{"date":"2025-07-08","open":17.07,"high":17.12,"low":17.03,"close":17.09,"volume":68042,"rsi_14":69.95,"sma_20":16.59,"sma_60":15.19,"sma_120":14.79},{"date":"2025-07-09","open":17.09,"high":17.29,"low":17.09,"close":17.26,"volume":135030,"rsi_14":80.56,"sma_20":16.64,"sma_60":15.27,"sma_120":14.82},{"date":"2025-07-10","open":17.27,"high":17.31,"low":17.13,"close":17.28,"volume":79703,"rsi_14":78.79,"sma_20":16.69,"sma_60":15.35,"sma_120":14.84},{"date":"2025-07-11","open":17.22,"high":17.41,"low":17.22,"close":17.31,"volume":114138,"rsi_14":86.36,"sma_20":16.74,"sma_60":15.42,"sma_120":14.86},{"date":"2025-07-14","open":17.32,"high":17.47,"low":17.32,"close":17.46,"volume":88400,"rsi_14":86.79,"sma_20":16.81,"sma_60":15.5,"sma_120":14.88},{"date":"2025-07-15","open":17.57,"high":17.69,"low":17.52,"close":17.58,"volume":143535,"rsi_14":84.09,"sma_20":16.89,"sma_60":15.58,"sma_120":14.91},{"date":"2025-07-16","open":17.59,"high":18.08,"low":17.59,"close":18.04,"volume":183056,"rsi_14":88.07,"sma_20":16.97,"sma_60":15.67,"sma_120":14.93},{"date":"2025-07-17","open":18.04,"high":18.33,"low":18.04,"close":18.26,"volume":148378,"rsi_14":88.77,"sma_20":17.08,"sma_60":15.77,"sma_120":14.96},{"date":"2025-07-18","open":18.38,"high":18.52,"low":18.37,"close":18.42,"volume":133355,"rsi_14":89.45,"sma_20":17.18,"sma_60":15.86,"sma_120":14.99},{"date":"2025-07-21","open":18.56,"high":18.83,"low":18.55,"close":18.63,"volume":142626,"rsi_14":89.76,"sma_20":17.3,"sma_60":15.95,"sma_120":15.02},{"date":"2025-07-22","open":18.62,"high":18.66,"low":18.33,"close":18.47,"volume":123142,"rsi_14":91.09,"sma_20":17.41,"sma_60":16.03,"sma_120":15.05},{"date":"2025-07-23","open":18.49,"high":18.49,"low":18.29,"close":18.43,"volume":73321,"rsi_14":88.42,"sma_20":17.5,"sma_60":16.11,"sma_120":15.08},{"date":"2025-07-24","open":18.45,"high":18.55,"low":18.38,"close":18.48,"volume":140755,"rsi_14":88.3,"sma_20":17.59,"sma_60":16.19,"sma_120":15.1},{"date":"2025-07-25","open":18.43,"high":18.43,"low":18.32,"close":18.37,"volume":134896,"rsi_14":84.26,"sma_20":17.67,"sma_60":16.26,"sma_120":15.13},{"date":"2025-07-28","open":18.53,"high":18.57,"low":18.43,"close":18.5,"volume":151607,"rsi_14":84.73,"sma_20":17.75,"sma_60":16.34,"sma_120":15.16},{"date":"2025-07-29","open":18.52,"high":18.59,"low":18.26,"close":18.31,"volume":195640,"rsi_14":75.61,"sma_20":17.82,"sma_60":16.41,"sma_120":15.19},{"date":"2025-07-30","open":18.31,"high":18.49,"low":18.25,"close":18.39,"volume":136927,"rsi_14":76.3,"sma_20":17.9,"sma_60":16.48,"sma_120":15.21},{"date":"2025-07-31","open":18.82,"high":18.84,"low":18.44,"close":18.48,"volume":210332,"rsi_14":76.96,"sma_20":17.97,"sma_60":16.56,"sma_120":15.24},{"date":"2025-08-01","open":18.07,"high":18.12,"low":17.67,"close":17.69,"volume":205284,"rsi_14":54.09,"sma_20":18.0,"sma_60":16.62,"sma_120":15.27},{"date":"2025-08-04","open":17.91,"high":18.2,"low":17.91,"close":18.18,"volume":303870,"rsi_14":59.43,"sma_20":18.06,"sma_60":16.69,"sma_120":15.29},{"date":"2025-08-05","open":18.15,"high":18.16,"low":17.89,"close":17.9,"volume":117164,"rsi_14":47.67,"sma_20":18.1,"sma_60":16.75,"sma_120":15.32},{"date":"2025-08-06","open":17.93,"high":18.12,"low":17.87,"close":18.12,"volume":107116,"rsi_14":47.67,"sma_20":18.14,"sma_60":16.81,"sma_120":15.34},{"date":"2025-08-07","open":18.3,"high":18.43,"low":18.08,"close":18.25,"volume":87669,"rsi_14":47.14,"sma_20":18.19,"sma_60":16.87,"sma_120":15.37},{"date":"2025-08-08","open":18.27,"high":18.46,"low":18.27,"close":18.42,"volume":157096,"rsi_14":46.42,"sma_20":18.25,"sma_60":16.92,"sma_120":15.39},{"date":"2025-08-11","open":18.46,"high":18.72,"low":18.46,"close":18.54,"volume":84915,"rsi_14":51.21,"sma_20":18.3,"sma_60":16.97,"sma_120":15.42},{"date":"2025-08-12","open":18.7,"high":19.08,"low":18.69,"close":19.08,"volume":132730,"rsi_14":59.59,"sma_20":18.38,"sma_60":17.03,"sma_120":15.45},{"date":"2025-08-13","open":19.27,"high":19.42,"low":19.22,"close":19.41,"volume":350781,"rsi_14":62.67,"sma_20":18.45,"sma_60":17.09,"sma_120":15.48},{"date":"2025-08-14","open":19.15,"high":19.31,"low":19.08,"close":19.16,"volume":212536,"rsi_14":60.37,"sma_20":18.49,"sma_60":17.15,"sma_120":15.51},{"date":"2025-08-15","open":19.06,"high":19.09,"low":18.9,"close":18.93,"volume":73263,"rsi_14":55.5,"sma_20":18.52,"sma_60":17.21,"sma_120":15.55},{"date":"2025-08-18","open":18.81,"high":18.98,"low":18.73,"close":18.93,"volume":256668,"rsi_14":58.33,"sma_20":18.53,"sma_60":17.27,"sma_120":15.58},{"date":"2025-08-19","open":18.92,"high":18.92,"low":18.52,"close":18.59,"volume":130687,"rsi_14":52.51,"sma_20":18.54,"sma_60":17.32,"sma_120":15.61},{"date":"2025-08-20","open":18.5,"high":18.61,"low":18.25,"close":18.57,"volume":206188,"rsi_14":51.15,"sma_20":18.54,"sma_60":17.37,"sma_120":15.65},{"date":"2025-08-21","open":18.49,"high":18.54,"low":18.35,"close":18.43,"volume":102239,"rsi_14":61.35,"sma_20":18.54,"sma_60":17.42,"sma_120":15.68},{"date":"2025-08-22","open":18.43,"high":19.24,"low":18.43,"close":19.2,"volume":159280,"rsi_14":64.41,"sma_20":18.58,"sma_60":17.48,"sma_120":15.72},{"date":"2025-08-25","open":19.16,"high":19.3,"low":19.05,"close":19.09,"volume":121834,"rsi_14":67.66,"sma_20":18.61,"sma_60":17.54,"sma_120":15.76},{"date":"2025-08-26","open":19.01,"high":19.21,"low":18.99,"close":19.2,"volume":84173,"rsi_14":66.56,"sma_20":18.66,"sma_60":17.6,"sma_120":15.8},{"date":"2025-08-27","open":19.12,"high":19.31,"low":19.09,"close":19.22,"volume":85220,"rsi_14":65.4,"sma_20":18.7,"sma_60":17.66,"sma_120":15.84},{"date":"2025-08-28","open":19.22,"high":19.45,"low":19.22,"close":19.33,"volume":224325,"rsi_14":64.72,"sma_20":18.74,"sma_60":17.71,"sma_120":15.88},{"date":"2025-08-29","open":19.24,"high":19.32,"low":19.06,"close":19.16,"volume":134771,"rsi_14":59.87,"sma_20":18.82,"sma_60":17.77,"sma_120":15.93},{"date":"2025-09-02","open":18.68,"high":19.09,"low":18.68,"close":19.09,"volume":174399,"rsi_14":50.19,"sma_20":18.86,"sma_60":17.82,"sma_120":15.97},{"date":"2025-09-03","open":19.1,"high":19.39,"low":19.09,"close":19.36,"volume":163986,"rsi_14":49.04,"sma_20":18.93,"sma_60":17.88,"sma_120":16.02},{"date":"2025-09-04","open":19.31,"high":19.39,"low":19.19,"close":19.3,"volume":88951,"rsi_14":52.89,"sma_20":18.99,"sma_60":17.93,"sma_120":16.07},{"date":"2025-09-05","open":19.46,"high":19.6,"low":19.18,"close":19.45,"volume":230891,"rsi_14":61.23,"sma_20":19.05,"sma_60":17.98,"sma_120":16.12},{"date":"2025-09-08","open":19.6,"high":19.74,"low":19.58,"close":19.65,"volume":145838,"rsi_14":64.17,"sma_20":19.11,"sma_60":18.04,"sma_120":16.16},{"date":"2025-09-09","open":19.74,"high":19.87,"low":19.72,"close":19.85,"volume":109325,"rsi_14":76.35,"sma_20":19.18,"sma_60":18.1,"sma_120":16.21},{"date":"2025-09-10","open":20.02,"high":20.02,"low":19.76,"close":19.82,"volume":122974,"rsi_14":76.03,"sma_20":19.22,"sma_60":18.16,"sma_120":16.26},{"date":"2025-09-11","open":19.87,"high":20.14,"low":19.87,"close":20.07,"volume":112487,"rsi_14":82.61,"sma_20":19.25,"sma_60":18.22,"sma_120":16.31},{"date":"2025-09-12","open":20.21,"high":20.36,"low":20.15,"close":20.36,"volume":247383,"rsi_14":78.54,"sma_20":19.31,"sma_60":18.29,"sma_120":16.37},{"date":"2025-09-15","open":20.34,"high":20.47,"low":20.3,"close":20.43,"volume":238518,"rsi_14":83.58,"sma_20":19.39,"sma_60":18.36,"sma_120":16.42},{"date":"2025-09-16","open":20.48,"high":20.58,"low":20.4,"close":20.49,"volume":237560,"rsi_14":83.16,"sma_20":19.47,"sma_60":18.43,"sma_120":16.47},{"date":"2025-09-17","open":20.55,"high":20.63,"low":20.26,"close":20.63,"volume":88561,"rsi_14":84.13,"sma_20":19.57,"sma_60":18.51,"sma_120":16.52},{"date":"2025-09-18","open":20.72,"high":20.91,"low":20.69,"close":20.88,"volume":155180,"rsi_14":85.14,"sma_20":19.68,"sma_60":18.58,"sma_120":16.58},{"date":"2025-09-19","open":20.88,"high":20.88,"low":20.58,"close":20.7,"volume":66111,"rsi_14":84.75,"sma_20":19.8,"sma_60":18.64,"sma_120":16.64},{"date":"2025-09-22","open":20.67,"high":20.8,"low":20.67,"close":20.7,"volume":107485,"rsi_14":87.5,"sma_20":19.87,"sma_60":18.71,"sma_120":16.7},{"date":"2025-09-23","open":20.7,"high":20.7,"low":20.36,"close":20.42,"volume":97371,"rsi_14":74.65,"sma_20":19.94,"sma_60":18.77,"sma_120":16.76},{"date":"2025-09-24","open":20.52,"high":20.54,"low":20.37,"close":20.45,"volume":150057,"rsi_14":77.05,"sma_20":20.0,"sma_60":18.83,"sma_120":16.81},{"date":"2025-09-25","open":20.32,"high":20.37,"low":20.08,"close":20.24,"volume":137303,"rsi_14":68.16,"sma_20":20.06,"sma_60":18.88,"sma_120":16.87},{"date":"2025-09-26","open":20.19,"high":20.42,"low":20.1,"close":20.39,"volume":109592,"rsi_14":67.52,"sma_20":20.11,"sma_60":18.94,"sma_120":16.94},{"date":"2025-09-29","open":20.58,"high":20.82,"low":20.53,"close":20.78,"volume":273697,"rsi_14":70.04,"sma_20":20.19,"sma_60":19.0,"sma_120":17.02},{"date":"2025-09-30","open":20.76,"high":20.76,"low":20.41,"close":20.56,"volume":93062,"rsi_14":64.74,"sma_20":20.26,"sma_60":19.06,"sma_120":17.09},{"date":"2025-10-01","open":20.53,"high":20.76,"low":20.53,"close":20.75,"volume":142896,"rsi_14":63.8,"sma_20":20.33,"sma_60":19.12,"sma_120":17.16},{"date":"2025-10-02","open":20.83,"high":21.1,"low":20.83,"close":21.06,"volume":97523,"rsi_14":64.17,"sma_20":20.42,"sma_60":19.19,"sma_120":17.23},{"date":"2025-10-03","open":21.02,"high":21.13,"low":20.8,"close":20.91,"volume":113090,"rsi_14":59.41,"sma_20":20.5,"sma_60":19.25,"sma_120":17.3},{"date":"2025-10-06","open":21.17,"high":21.37,"low":21.12,"close":21.23,"volume":181648,"rsi_14":63.17,"sma_20":20.58,"sma_60":19.31,"sma_120":17.37},{"date":"2025-10-07","open":21.33,"high":21.33,"low":20.87,"close":20.92,"volume":168762,"rsi_14":54.87,"sma_20":20.63,"sma_60":19.37,"sma_120":17.43},{"date":"2025-10-08","open":21.0,"high":21.26,"low":20.97,"close":21.2,"volume":113233,"rsi_14":55.32,"sma_20":20.7,"sma_60":19.43,"sma_120":17.51},{"date":"2025-10-09","open":21.22,"high":21.22,"low":20.9,"close":21.03,"volume":126071,"rsi_14":55.5,"sma_20":20.75,"sma_60":19.48,"sma_120":17.58},{"date":"2025-10-10","open":20.99,"high":21.14,"low":19.96,"close":20.06,"volume":253590,"rsi_14":41.94,"sma_20":20.73,"sma_60":19.51,"sma_120":17.64},{"date":"2025-10-13","open":20.46,"high":20.64,"low":20.24,"close":20.63,"volume":230660,"rsi_14":52.46,"sma_20":20.74,"sma_60":19.55,"sma_120":17.7},{"date":"2025-10-14","open":20.28,"high":20.66,"low":19.99,"close":20.39,"volume":73375,"rsi_14":49.39,"sma_20":20.74,"sma_60":19.58,"sma_120":17.76},{"date":"2025-10-15","open":20.6,"high":20.76,"low":20.29,"close":20.53,"volume":84989,"rsi_14":53.29,"sma_20":20.73,"sma_60":19.61,"sma_120":17.82},{"date":"2025-10-16","open":20.53,"high":20.62,"low":20.02,"close":20.19,"volume":77305,"rsi_14":47.83,"sma_20":20.7,"sma_60":19.64,"sma_120":17.87},{"date":"2025-10-17","open":20.02,"high":20.39,"low":19.86,"close":20.22,"volume":80709,"rsi_14":43.4,"sma_20":20.67,"sma_60":19.67,"sma_120":17.93},{"date":"2025-10-20","open":20.36,"high":20.82,"low":20.35,"close":20.54,"volume":54829,"rsi_14":49.77,"sma_20":20.66,"sma_60":19.71,"sma_120":17.98},{"date":"2025-10-21","open":20.49,"high":20.68,"low":20.36,"close":20.53,"volume":44788,"rsi_14":47.42,"sma_20":20.67,"sma_60":19.74,"sma_120":18.04},{"date":"2025-10-22","open":20.46,"high":20.5,"low":19.98,"close":20.18,"volume":48391,"rsi_14":39.52,"sma_20":20.66,"sma_60":19.77,"sma_120":18.09},{"date":"2025-10-23","open":20.13,"high":20.45,"low":20.13,"close":20.39,"volume":45876,"rsi_14":43.9,"sma_20":20.66,"sma_60":19.81,"sma_120":18.15},{"date":"2025-10-24","open":20.55,"high":20.74,"low":20.51,"close":20.6,"volume":44658,"rsi_14":42.41,"sma_20":20.67,"sma_60":19.84,"sma_120":18.2},{"date":"2025-10-27","open":20.91,"high":21.19,"low":20.89,"close":21.14,"volume":92380,"rsi_14":52.51,"sma_20":20.69,"sma_60":19.9,"sma_120":18.26},{"date":"2025-10-28","open":21.21,"high":21.32,"low":21.13,"close":21.18,"volume":66146,"rsi_14":49.76,"sma_20":20.72,"sma_60":19.95,"sma_120":18.32},{"date":"2025-10-29","open":21.22,"high":21.26,"low":20.96,"close":21.09,"volume":149506,"rsi_14":50.74,"sma_20":20.74,"sma_60":20.0,"sma_120":18.38},{"date":"2025-10-30","open":20.79,"high":20.8,"low":20.44,"close":20.45,"volume":97520,"rsi_14":55.23,"sma_20":20.71,"sma_60":20.04,"sma_120":18.43},{"date":"2025-10-31","open":20.73,"high":20.76,"low":20.53,"close":20.71,"volume":56510,"rsi_14":51.17,"sma_20":20.7,"sma_60":20.08,"sma_120":18.48},{"date":"2025-11-03","open":20.68,"high":20.74,"low":20.38,"close":20.41,"volume":81841,"rsi_14":50.29,"sma_20":20.66,"sma_60":20.12,"sma_120":18.52},{"date":"2025-11-04","open":19.96,"high":20.35,"low":19.75,"close":19.78,"volume":195299,"rsi_14":40.55,"sma_20":20.6,"sma_60":20.14,"sma_120":18.55},{"date":"2025-11-05","open":19.86,"high":20.21,"low":19.8,"close":20.09,"volume":55563,"rsi_14":48.73,"sma_20":20.55,"sma_60":20.15,"sma_120":18.59},{"date":"2025-11-06","open":20.02,"high":20.07,"low":19.63,"close":19.7,"volume":73448,"rsi_14":43.95,"sma_20":20.48,"sma_60":20.16,"sma_120":18.63},{"date":"2025-11-07","open":19.47,"high":19.78,"low":19.27,"close":19.7,"volume":104864,"rsi_14":39.45,"sma_20":20.46,"sma_60":20.17,"sma_120":18.66},{"date":"2025-11-10","open":20.04,"high":20.25,"low":20.0,"close":20.22,"volume":81830,"rsi_14":46.55,"sma_20":20.44,"sma_60":20.19,"sma_120":18.7},{"date":"2025-11-11","open":20.11,"high":20.16,"low":19.99,"close":20.01,"volume":61417,"rsi_14":48.05,"sma_20":20.42,"sma_60":20.21,"sma_120":18.74},{"date":"2025-11-12","open":20.15,"high":20.15,"low":19.89,"close":19.97,"volume":72377,"rsi_14":44.98,"sma_20":20.4,"sma_60":20.23,"sma_120":18.78},{"date":"2025-11-13","open":19.95,"high":19.95,"low":19.32,"close":19.38,"volume":47668,"rsi_14":36.54,"sma_20":20.35,"sma_60":20.25,"sma_120":18.81},{"date":"2025-11-14","open":19.04,"high":19.51,"low":19.03,"close":19.26,"volume":78949,"rsi_14":27.23,"sma_20":20.31,"sma_60":20.26,"sma_120":18.84},{"date":"2025-11-17","open":19.14,"high":19.38,"low":18.84,"close":18.94,"volume":102901,"rsi_14":24.6,"sma_20":20.23,"sma_60":20.25,"sma_120":18.87},{"date":"2025-11-18","open":18.78,"high":19.06,"low":18.7,"close":18.87,"volume":63091,"rsi_14":24.72,"sma_20":20.14,"sma_60":20.25,"sma_120":18.89},{"date":"2025-11-19","open":18.88,"high":19.02,"low":18.7,"close":18.82,"volume":24065,"rsi_14":28.53,"sma_20":20.07,"sma_60":20.24,"sma_120":18.92},{"date":"2025-11-20","open":19.12,"high":19.17,"low":18.26,"close":18.27,"volume":56404,"rsi_14":20.19,"sma_20":19.97,"sma_60":20.23,"sma_120":18.94},{"date":"2025-11-21","open":18.27,"high":18.57,"low":18.05,"close":18.36,"volume":74241,"rsi_14":23.59,"sma_20":19.85,"sma_60":20.21,"sma_120":18.96},{"date":"2025-11-24","open":18.5,"high":18.94,"low":18.5,"close":18.94,"volume":117170,"rsi_14":38.96,"sma_20":19.74,"sma_60":20.21,"sma_120":18.99},{"date":"2025-11-25","open":18.85,"high":18.97,"low":18.55,"close":18.94,"volume":147114,"rsi_14":33.62,"sma_20":19.63,"sma_60":20.21,"sma_120":19.01},{"date":"2025-11-26","open":18.98,"high":19.22,"low":18.98,"close":19.14,"volume":71052,"rsi_14":41.49,"sma_20":19.53,"sma_60":20.2,"sma_120":19.04},{"date":"2025-11-28","open":19.12,"high":19.33,"low":19.12,"close":19.26,"volume":30636,"rsi_14":43.52,"sma_20":19.47,"sma_60":20.2,"sma_120":19.06},{"date":"2025-12-01","open":18.98,"high":19.17,"low":18.98,"close":19.13,"volume":68263,"rsi_14":32.14,"sma_20":19.39,"sma_60":20.2,"sma_120":19.09},{"date":"2025-12-02","open":19.2,"high":19.5,"low":19.2,"close":19.34,"volume":59249,"rsi_14":38.96,"sma_20":19.34,"sma_60":20.19,"sma_120":19.11},{"date":"2025-12-03","open":19.29,"high":19.51,"low":19.27,"close":19.48,"volume":68656,"rsi_14":42.14,"sma_20":19.32,"sma_60":20.19,"sma_120":19.14},{"date":"2025-12-04","open":19.48,"high":19.48,"low":19.34,"close":19.42,"volume":62451,"rsi_14":50.76,"sma_20":19.29,"sma_60":20.18,"sma_120":19.17},{"date":"2025-12-05","open":19.47,"high":19.67,"low":19.41,"close":19.46,"volume":58592,"rsi_14":53.91,"sma_20":19.28,"sma_60":20.17,"sma_120":19.2},{"date":"2025-12-08","open":19.52,"high":19.57,"low":19.42,"close":19.57,"volume":39579,"rsi_14":63.4,"sma_20":19.27,"sma_60":20.15,"sma_120":19.22},{"date":"2025-12-09","open":19.45,"high":19.67,"low":19.38,"close":19.61,"volume":55199,"rsi_14":65.95,"sma_20":19.24,"sma_60":20.14,"sma_120":19.25},{"date":"2025-12-10","open":19.56,"high":19.75,"low":19.5,"close":19.61,"volume":84551,"rsi_14":67.4,"sma_20":19.22,"sma_60":20.13,"sma_120":19.28},{"date":"2025-12-11","open":19.47,"high":19.53,"low":19.28,"close":19.47,"volume":88442,"rsi_14":82.26,"sma_20":19.19,"sma_60":20.11,"sma_120":19.31},{"date":"2025-12-12","open":19.39,"high":19.47,"low":19.05,"close":19.09,"volume":38051,"rsi_14":66.98,"sma_20":19.18,"sma_60":20.08,"sma_120":19.33},{"date":"2025-12-15","open":19.07,"high":19.12,"low":18.76,"close":18.77,"volume":54331,"rsi_14":45.5,"sma_20":19.15,"sma_60":20.04,"sma_120":19.34},{"date":"2025-12-16","open":18.77,"high":18.87,"low":18.61,"close":18.83,"volume":120657,"rsi_14":47.37,"sma_20":19.15,"sma_60":20.01,"sma_120":19.36},{"date":"2025-12-17","open":18.81,"high":18.84,"low":18.35,"close":18.38,"volume":34883,"rsi_14":32.87,"sma_20":19.12,"sma_60":19.98,"sma_120":19.37},{"date":"2025-12-18","open":18.72,"high":18.81,"low":18.57,"close":18.58,"volume":116833,"rsi_14":35.15,"sma_20":19.11,"sma_60":19.95,"sma_120":19.39},{"date":"2025-12-19","open":18.63,"high":18.89,"low":18.63,"close":18.78,"volume":30541,"rsi_14":42.58,"sma_20":19.14,"sma_60":19.92,"sma_120":19.4},{"date":"2025-12-22","open":18.89,"high":18.97,"low":18.79,"close":18.86,"volume":44857,"rsi_14":39.24,"sma_20":19.16,"sma_60":19.9,"sma_120":19.42},{"date":"2025-12-23","open":18.78,"high":18.85,"low":18.69,"close":18.8,"volume":24286,"rsi_14":34.18,"sma_20":19.16,"sma_60":19.86,"sma_120":19.43},{"date":"2025-12-24","open":18.74,"high":18.89,"low":18.7,"close":18.84,"volume":25913,"rsi_14":36.38,"sma_20":19.15,"sma_60":19.84,"sma_120":19.45},{"date":"2025-12-26","open":18.86,"high":18.92,"low":18.79,"close":18.88,"volume":192680,"rsi_14":36.38,"sma_20":19.14,"sma_60":19.8,"sma_120":19.46},{"date":"2025-12-29","open":18.72,"high":18.89,"low":18.58,"close":18.85,"volume":36861,"rsi_14":32.44,"sma_20":19.12,"sma_60":19.77,"sma_120":19.48},{"date":"2025-12-30","open":18.85,"high":19.01,"low":18.85,"close":18.93,"volume":60871,"rsi_14":32.77,"sma_20":19.11,"sma_60":19.73,"sma_120":19.49},{"date":"2025-12-31","open":18.92,"high":18.96,"low":18.78,"close":18.78,"volume":100960,"rsi_14":30.54,"sma_20":19.08,"sma_60":19.69,"sma_120":19.5},{"date":"2026-01-02","open":19.06,"high":19.25,"low":19.03,"close":19.21,"volume":68695,"rsi_14":44.2,"sma_20":19.06,"sma_60":19.66,"sma_120":19.52},{"date":"2026-01-05","open":19.36,"high":19.62,"low":19.33,"close":19.52,"volume":76842,"rsi_14":58.23,"sma_20":19.07,"sma_60":19.63,"sma_120":19.53},{"date":"2026-01-06","open":19.58,"high":19.63,"low":19.42,"close":19.52,"volume":31059,"rsi_14":67.06,"sma_20":19.07,"sma_60":19.61,"sma_120":19.54},{"date":"2026-01-07","open":19.43,"high":19.45,"low":19.31,"close":19.31,"volume":43908,"rsi_14":59.83,"sma_20":19.05,"sma_60":19.6,"sma_120":19.55},{"date":"2026-01-08","open":19.2,"high":19.2,"low":19.02,"close":19.12,"volume":37965,"rsi_14":67.81,"sma_20":19.03,"sma_60":19.57,"sma_120":19.56},{"date":"2026-01-09","open":19.08,"high":19.18,"low":19.0,"close":19.14,"volume":39836,"rsi_14":64.64,"sma_20":19.0,"sma_60":19.55,"sma_120":19.56},{"date":"2026-01-12","open":19.09,"high":19.4,"low":19.09,"close":19.36,"volume":74231,"rsi_14":65.03,"sma_20":18.99,"sma_60":19.53,"sma_120":19.57},{"date":"2026-01-13","open":19.32,"high":19.52,"low":19.32,"close":19.5,"volume":60430,"rsi_14":66.14,"sma_20":19.01,"sma_60":19.52,"sma_120":19.58},{"date":"2026-01-14","open":19.55,"high":19.57,"low":19.36,"close":19.47,"volume":109104,"rsi_14":67.2,"sma_20":19.05,"sma_60":19.5,"sma_120":19.59},{"date":"2026-01-15","open":19.58,"high":19.6,"low":19.36,"close":19.37,"volume":39460,"rsi_14":63.02,"sma_20":19.07,"sma_60":19.48,"sma_120":19.59},{"date":"2026-01-16","open":19.46,"high":19.48,"low":19.35,"close":19.38,"volume":22760,"rsi_14":62.43,"sma_20":19.12,"sma_60":19.46,"sma_120":19.6},{"date":"2026-01-20","open":18.83,"high":18.95,"low":18.34,"close":18.61,"volume":284121,"rsi_14":44.87,"sma_20":19.12,"sma_60":19.44,"sma_120":19.6},{"date":"2026-01-21","open":18.71,"high":18.95,"low":18.55,"close":18.87,"volume":87087,"rsi_14":48.94,"sma_20":19.12,"sma_60":19.41,"sma_120":19.61},{"date":"2026-01-22","open":18.95,"high":19.02,"low":18.88,"close":18.9,"volume":24632,"rsi_14":52.21,"sma_20":19.12,"sma_60":19.38,"sma_120":19.61},{"date":"2026-01-23","open":18.86,"high":19.03,"low":18.74,"close":18.85,"volume":64800,"rsi_14":42.31,"sma_20":19.12,"sma_60":19.34,"sma_120":19.62},{"date":"2026-01-26","open":18.85,"high":18.95,"low":18.73,"close":18.88,"volume":80300,"rsi_14":34.47,"sma_20":19.13,"sma_60":19.3,"sma_120":19.63},{"date":"2026-01-27","open":19.05,"high":19.11,"low":18.97,"close":19.09,"volume":93000,"rsi_14":40.53,"sma_20":19.13,"sma_60":19.27,"sma_120":19.64},{"date":"2026-01-28","open":19.16,"high":19.2,"low":19.03,"close":19.03,"volume":28800,"rsi_14":43.4,"sma_20":19.14,"sma_60":19.24,"sma_120":19.64},{"date":"2026-01-29","open":18.98,"high":19.03,"low":18.46,"close":18.79,"volume":52500,"rsi_14":42.4,"sma_20":19.14,"sma_60":19.21,"sma_120":19.65},{"date":"2026-01-30","open":18.56,"high":18.6,"low":18.0,"close":18.12,"volume":37000,"rsi_14":31.91,"sma_20":19.1,"sma_60":19.17,"sma_120":19.64},{"date":"2026-02-02","open":17.91,"high":18.01,"low":17.68,"close":17.83,"volume":192800,"rsi_14":23.53,"sma_20":19.03,"sma_60":19.14,"sma_120":19.64},{"date":"2026-02-03","open":17.79,"high":17.81,"low":17.08,"close":17.37,"volume":66700,"rsi_14":16.82,"sma_20":18.93,"sma_60":19.09,"sma_120":19.62},{"date":"2026-02-04","open":17.19,"high":17.28,"low":16.72,"close":16.88,"volume":230600,"rsi_14":14.71,"sma_20":18.79,"sma_60":19.05,"sma_120":19.6},{"date":"2026-02-05","open":16.62,"high":16.8,"low":16.22,"close":16.25,"volume":85000,"rsi_14":12.86,"sma_20":18.64,"sma_60":18.99,"sma_120":19.58},{"date":"2026-02-06","open":16.49,"high":16.95,"low":16.47,"close":16.89,"volume":102000,"rsi_14":24.22,"sma_20":18.53,"sma_60":18.93,"sma_120":19.56},{"date":"2026-02-09","open":16.82,"high":17.27,"low":16.82,"close":17.21,"volume":48575,"rsi_14":24.87,"sma_20":19.04,"sma_60":19.31,"sma_120":19.61},{"date":"2026-02-10","open":17.13,"high":17.3,"low":17.05,"close":17.12,"volume":40760,"rsi_14":18.43,"sma_20":18.96,"sma_60":19.25,"sma_120":19.6},{"date":"2026-02-11","open":17.04,"high":17.19,"low":16.79,"close":16.89,"volume":305854,"rsi_14":17.09,"sma_20":18.86,"sma_60":19.18,"sma_120":19.59},{"date":"2026-02-12","open":16.94,"high":16.94,"low":16.34,"close":16.39,"volume":37548,"rsi_14":15.89,"sma_20":18.73,"sma_60":19.11,"sma_120":19.58},{"date":"2026-02-13","open":16.42,"high":16.68,"low":16.29,"close":16.58,"volume":193514,"rsi_14":20.33,"sma_20":18.62,"sma_60":19.04,"sma_120":19.56},{"date":"2026-02-17","open":16.47,"high":16.72,"low":16.3,"close":16.54,"volume":55780,"rsi_14":19.81,"sma_20":18.5,"sma_60":18.97,"sma_120":19.55},{"date":"2026-02-18","open":16.49,"high":16.73,"low":16.48,"close":16.57,"volume":48500,"rsi_14":24.37,"sma_20":17.66,"sma_60":18.63,"sma_120":19.44},{"date":"2026-02-19","open":16.49,"high":16.58,"low":16.38,"close":16.56,"volume":31300,"rsi_14":25.6,"sma_20":17.54,"sma_60":18.6,"sma_120":19.41},{"date":"2026-02-20","open":16.46,"high":16.67,"low":16.41,"close":16.61,"volume":50549,"rsi_14":30.89,"sma_20":17.43,"sma_60":18.57,"sma_120":19.39},{"date":"2026-02-23","open":16.49,"high":16.54,"low":16.25,"close":16.3,"volume":93500,"rsi_14":30.73,"sma_20":17.3,"sma_60":18.53,"sma_120":19.37},{"date":"2026-02-24","open":16.32,"high":16.65,"low":16.27,"close":16.64,"volume":50920,"rsi_14":13.75,"sma_20":18.23,"sma_60":18.86,"sma_120":19.51},{"date":"2026-02-25","open":16.72,"high":17.01,"low":16.67,"close":16.99,"volume":79279,"rsi_14":21.92,"sma_20":18.1,"sma_60":18.82,"sma_120":19.49},{"date":"2026-02-26","open":16.92,"high":16.96,"low":16.75,"close":16.91,"volume":25619,"rsi_14":21.92,"sma_20":17.98,"sma_60":18.77,"sma_120":19.47},{"date":"2026-02-27","open":16.62,"high":16.75,"low":16.59,"close":16.63,"volume":82044,"rsi_14":20.39,"sma_20":17.86,"sma_60":18.71,"sma_120":19.45},{"date":"2026-03-02","open":16.38,"high":16.75,"low":16.26,"close":16.72,"volume":77950,"rsi_14":26.75,"sma_20":17.74,"sma_60":18.65,"sma_120":19.43},{"date":"2026-03-03","open":16.0,"high":16.41,"low":15.96,"close":16.35,"volume":35306,"rsi_14":19.76,"sma_20":17.59,"sma_60":18.59,"sma_120":19.41},{"date":"2026-03-04","open":16.38,"high":16.86,"low":16.38,"close":16.79,"volume":102034,"rsi_14":26.07,"sma_20":17.45,"sma_60":18.55,"sma_120":19.4},{"date":"2026-03-05","open":16.87,"high":16.89,"low":16.54,"close":16.64,"volume":19870,"rsi_14":38.54,"sma_20":17.31,"sma_60":18.5,"sma_120":19.38},{"date":"2026-03-06","open":16.32,"high":16.38,"low":16.2,"close":16.22,"volume":61894,"rsi_14":35.58,"sma_20":17.15,"sma_60":18.46,"sma_120":19.36},{"date":"2026-03-09","open":16.06,"high":16.52,"low":16.04,"close":16.52,"volume":40176,"rsi_14":44.74,"sma_20":17.01,"sma_60":18.42,"sma_120":19.33},{"date":"2026-03-10","open":16.38,"high":16.67,"low":16.38,"close":16.55,"volume":47285,"rsi_14":53.9,"sma_20":16.91,"sma_60":18.38,"sma_120":19.31},{"date":"2026-03-11","open":16.51,"high":16.63,"low":16.49,"close":16.6,"volume":33040,"rsi_14":50.37,"sma_20":16.79,"sma_60":18.35,"sma_120":19.29},{"date":"2026-03-12","open":16.47,"high":16.48,"low":16.2,"close":16.21,"volume":33401,"rsi_14":44.54,"sma_20":16.66,"sma_60":18.32,"sma_120":19.26},{"date":"2026-03-13","open":16.37,"high":16.57,"low":16.16,"close":16.2,"volume":88027,"rsi_14":43.21,"sma_20":16.61,"sma_60":18.27,"sma_120":19.24},{"date":"2026-03-16","open":16.48,"high":16.6,"low":16.41,"close":16.6,"volume":111233,"rsi_14":50.0,"sma_20":16.58,"sma_60":18.23,"sma_120":19.22},{"date":"2026-03-17","open":16.6,"high":16.7,"low":16.53,"close":16.63,"volume":61239,"rsi_14":43.91,"sma_20":16.57,"sma_60":18.19,"sma_120":19.2},{"date":"2026-03-18","open":16.51,"high":16.64,"low":16.36,"close":16.36,"volume":39620,"rsi_14":41.54,"sma_20":16.57,"sma_60":18.14,"sma_120":19.17},{"date":"2026-03-19","open":16.1,"high":16.3,"low":16.04,"close":16.25,"volume":49938,"rsi_14":43.73,"sma_20":16.55,"sma_60":18.09,"sma_120":19.14},{"date":"2026-03-20","open":16.19,"high":16.19,"low":15.87,"close":15.94,"volume":43621,"rsi_14":37.42,"sma_20":16.52,"sma_60":18.03,"sma_120":19.11},{"date":"2026-03-23","open":16.18,"high":16.39,"low":16.09,"close":16.17,"volume":101545,"rsi_14":47.29,"sma_20":16.5,"sma_60":17.98,"sma_120":19.08},{"date":"2026-03-24","open":16.02,"high":16.13,"low":15.8,"close":15.86,"volume":50980,"rsi_14":36.01,"sma_20":16.46,"sma_60":17.92,"sma_120":19.05},{"date":"2026-03-25","open":16.14,"high":16.29,"low":16.06,"close":16.12,"volume":116075,"rsi_14":43.12,"sma_20":16.41,"sma_60":17.86,"sma_120":19.01},{"date":"2026-03-26","open":15.85,"high":16.01,"low":15.54,"close":15.55,"volume":101720,"rsi_14":39.94,"sma_20":16.35,"sma_60":17.79,"sma_120":18.97},{"date":"2026-03-27","open":15.47,"high":15.49,"low":15.2,"close":15.23,"volume":50073,"rsi_14":30.28,"sma_20":16.28,"sma_60":17.72,"sma_120":18.93},{"date":"2026-03-30","open":15.4,"high":15.47,"low":15.16,"close":15.25,"volume":133207,"rsi_14":29.03,"sma_20":16.2,"sma_60":17.65,"sma_120":18.89},{"date":"2026-03-31","open":15.38,"high":15.95,"low":15.38,"close":15.93,"volume":51180,"rsi_14":41.45,"sma_20":16.18,"sma_60":17.59,"sma_120":18.85},{"date":"2026-04-01","open":16.02,"high":16.26,"low":15.87,"close":16.12,"volume":39689,"rsi_14":48.79,"sma_20":16.15,"sma_60":17.54,"sma_120":18.81},{"date":"2026-04-02","open":15.71,"high":16.08,"low":15.71,"close":16.03,"volume":29547,"rsi_14":47.76,"sma_20":16.12,"sma_60":17.49,"sma_120":18.77},{"date":"2026-04-06","open":16.03,"high":16.19,"low":16.03,"close":16.06,"volume":34022,"rsi_14":42.55,"sma_20":16.12,"sma_60":17.45,"sma_120":18.73},{"date":"2026-04-07","open":15.94,"high":16.0,"low":15.74,"close":16.0,"volume":49482,"rsi_14":39.2,"sma_20":16.08,"sma_60":17.41,"sma_120":18.69},{"date":"2026-04-08","open":16.71,"high":16.71,"low":16.35,"close":16.41,"volume":412006,"rsi_14":50.69,"sma_20":16.08,"sma_60":17.37,"sma_120":18.66},{"date":"2026-04-09","open":16.39,"high":16.46,"low":16.21,"close":16.44,"volume":53468,"rsi_14":52.83,"sma_20":16.07,"sma_60":17.33,"sma_120":18.63},{"date":"2026-04-10","open":16.47,"high":16.5,"low":16.4,"close":16.45,"volume":82132,"rsi_14":57.79,"sma_20":16.08,"sma_60":17.29,"sma_120":18.59},{"date":"2026-04-13","open":16.35,"high":16.75,"low":16.35,"close":16.75,"volume":19913,"rsi_14":58.05,"sma_20":16.1,"sma_60":17.25,"sma_120":18.56},{"date":"2026-04-14","open":16.86,"high":17.1,"low":16.78,"close":17.04,"volume":42472,"rsi_14":68.04,"sma_20":16.13,"sma_60":17.22,"sma_120":18.53},{"date":"2026-04-15","open":17.07,"high":17.43,"low":17.07,"close":17.41,"volume":33063,"rsi_14":68.95,"sma_20":16.17,"sma_60":17.2,"sma_120":18.5},{"date":"2026-04-16","open":17.51,"high":17.7,"low":17.34,"close":17.62,"volume":44691,"rsi_14":84.69,"sma_20":16.23,"sma_60":17.18,"sma_120":18.47},{"date":"2026-04-17","open":17.77,"high":18.02,"low":17.7,"close":17.87,"volume":28560,"rsi_14":94.9,"sma_20":16.31,"sma_60":17.16,"sma_120":18.45},{"date":"2026-04-20","open":17.73,"high":17.84,"low":17.62,"close":17.84,"volume":34820,"rsi_14":92.95,"sma_20":16.41,"sma_60":17.14,"sma_120":18.42},{"date":"2026-04-21","open":17.76,"high":17.84,"low":17.51,"close":17.54,"volume":32113,"rsi_14":84.96,"sma_20":16.48,"sma_60":17.12,"sma_120":18.39},{"date":"2026-04-22","open":17.81,"high":17.93,"low":17.64,"close":17.93,"volume":56627,"rsi_14":82.39,"sma_20":16.58,"sma_60":17.09,"sma_120":18.36},{"date":"2026-04-23","open":17.72,"high":17.73,"low":17.29,"close":17.5,"volume":57019,"rsi_14":73.4,"sma_20":16.65,"sma_60":17.06,"sma_120":18.33},{"date":"2026-04-24","open":17.76,"high":18.02,"low":17.67,"close":18.02,"volume":43097,"rsi_14":77.03,"sma_20":16.77,"sma_60":17.03,"sma_120":18.31},{"date":"2026-04-27","open":17.93,"high":18.03,"low":17.89,"close":18.03,"volume":31226,"rsi_14":77.88,"sma_20":16.91,"sma_60":17.02,"sma_120":18.29},{"date":"2026-04-28","open":17.8,"high":17.9,"low":17.71,"close":17.88,"volume":36241,"rsi_14":71.42,"sma_20":17.04,"sma_60":16.99,"sma_120":18.27},{"date":"2026-04-29","open":17.75,"high":17.88,"low":17.67,"close":17.88,"volume":14790,"rsi_14":70.73,"sma_20":17.14,"sma_60":16.97,"sma_120":18.25},{"date":"2026-04-30","open":17.86,"high":18.08,"low":17.73,"close":18.08,"volume":54419,"rsi_14":73.53,"sma_20":17.24,"sma_60":16.95,"sma_120":18.23},{"date":"2026-05-01","open":17.72,"high":18.1,"low":17.72,"close":18.05,"volume":26407,"rsi_14":71.05,"sma_20":17.34,"sma_60":16.92,"sma_120":18.21},{"date":"2026-05-04","open":18.03,"high":18.16,"low":17.99,"close":18.05,"volume":34990,"rsi_14":67.65,"sma_20":17.44,"sma_60":16.9,"sma_120":18.19},{"date":"2026-05-05","open":18.21,"high":18.27,"low":18.12,"close":18.23,"volume":30967,"rsi_14":65.39,"sma_20":17.55,"sma_60":16.88,"sma_120":18.17},{"date":"2026-05-06","open":18.5,"high":18.74,"low":18.4,"close":18.74,"volume":75234,"rsi_14":68.19,"sma_20":17.66,"sma_60":16.88,"sma_120":18.16},{"date":"2026-05-07","open":18.69,"high":18.85,"low":18.55,"close":18.61,"volume":32389,"rsi_14":61.74,"sma_20":17.77,"sma_60":16.88,"sma_120":18.14},{"date":"2026-05-08","open":18.67,"high":18.88,"low":18.62,"close":18.87,"volume":29591,"rsi_14":66.4,"sma_20":17.9,"sma_60":16.88,"sma_120":18.13},{"date":"2026-05-11","open":18.93,"high":19.06,"low":18.8,"close":19.05,"volume":65554,"rsi_14":75.17,"sma_20":18.01,"sma_60":16.91,"sma_120":18.11},{"date":"2026-05-12","open":18.83,"high":18.97,"low":18.53,"close":18.75,"volume":28684,"rsi_14":63.22,"sma_20":18.1,"sma_60":16.94,"sma_120":18.09},{"date":"2026-05-13","open":18.78,"high":18.99,"low":18.62,"close":18.91,"volume":44206,"rsi_14":77.31,"sma_20":18.17,"sma_60":16.97,"sma_120":18.07},{"date":"2026-05-14","open":18.79,"high":19.05,"low":18.72,"close":19.0,"volume":34643,"rsi_14":72.32,"sma_20":18.24,"sma_60":17.01,"sma_120":18.06},{"date":"2026-05-15","open":18.74,"high":18.77,"low":18.57,"close":18.61,"volume":15687,"rsi_14":62.08,"sma_20":18.28,"sma_60":17.05,"sma_120":18.04},{"date":"2026-05-18","open":18.62,"high":18.79,"low":18.5,"close":18.69,"volume":64851,"rsi_14":66.12,"sma_20":18.32,"sma_60":17.08,"sma_120":17.82},{"date":"2026-05-19","open":18.53,"high":18.65,"low":18.3,"close":18.4,"volume":55268,"rsi_14":60.03,"sma_20":18.37,"sma_60":17.11,"sma_120":18.02},{"date":"2026-05-20","open":18.46,"high":18.75,"low":18.35,"close":18.75,"volume":30614,"rsi_14":60.95,"sma_20":18.4,"sma_60":17.15,"sma_120":18.0},{"date":"2026-05-21","open":18.56,"high":18.93,"low":18.2,"close":18.89,"volume":52476,"rsi_14":63.05,"sma_20":18.47,"sma_60":17.18,"sma_120":18.0},{"date":"2026-05-22","open":18.88,"high":19.04,"low":18.85,"close":18.94,"volume":39594,"rsi_14":64.3,"sma_20":18.52,"sma_60":17.21,"sma_120":17.99},{"date":"2026-05-26","open":19.03,"high":19.15,"low":18.86,"close":19.08,"volume":56044,"rsi_14":63.84,"sma_20":18.57,"sma_60":17.25,"sma_120":17.81},{"date":"2026-05-27","open":18.99,"high":19.02,"low":18.88,"close":18.99,"volume":46002,"rsi_14":54.2,"sma_20":18.63,"sma_60":17.29,"sma_120":17.97},{"date":"2026-05-28","open":18.89,"high":19.25,"low":18.8,"close":19.22,"volume":65312,"rsi_14":60.88,"sma_20":18.69,"sma_60":17.34,"sma_120":17.97},{"date":"2026-05-29","open":19.27,"high":19.39,"low":19.2,"close":19.33,"volume":40097,"rsi_14":58.8,"sma_20":18.76,"sma_60":17.38,"sma_120":17.97},{"date":"2026-06-01","open":19.32,"high":19.57,"low":19.2,"close":19.5,"volume":49633,"rsi_14":58.44,"sma_20":18.83,"sma_60":17.43,"sma_120":17.97},{"date":"2026-06-02","open":19.3,"high":19.44,"low":19.13,"close":19.32,"volume":50296,"rsi_14":61.16,"sma_20":18.89,"sma_60":17.48,"sma_120":17.97},{"date":"2026-06-03","open":19.2,"high":19.2,"low":18.95,"close":19.07,"volume":51507,"rsi_14":52.92,"sma_20":18.94,"sma_60":17.52,"sma_120":17.97},{"date":"2026-06-04","open":18.87,"high":19.12,"low":18.85,"close":19.01,"volume":86250,"rsi_14":51.9,"sma_20":18.95,"sma_60":17.57,"sma_120":17.97},{"date":"2026-06-05","open":18.68,"high":18.83,"low":17.92,"close":17.97,"volume":70987,"rsi_14":40.32,"sma_20":18.92,"sma_60":17.59,"sma_120":17.97},{"date":"2026-06-08","open":18.26,"high":18.39,"low":18.04,"close":18.15,"volume":39421,"rsi_14":41.77,"sma_20":18.88,"sma_60":17.62,"sma_120":17.97},{"date":"2026-06-09","open":18.25,"high":18.34,"low":17.33,"close":17.88,"volume":38864,"rsi_14":42.02,"sma_20":18.82,"sma_60":17.65,"sma_120":17.76},{"date":"2026-06-10","open":17.55,"high":17.77,"low":17.3,"close":17.32,"volume":37672,"rsi_14":29.48,"sma_20":18.75,"sma_60":17.66,"sma_120":17.94},{"date":"2026-06-11","open":17.45,"high":17.85,"low":17.26,"close":17.8,"volume":59463,"rsi_14":35.7,"sma_20":18.7,"sma_60":17.68,"sma_120":17.93},{"date":"2026-06-12","open":17.85,"high":18.07,"low":17.57,"close":18.02,"volume":32908,"rsi_14":38.44,"sma_20":18.65,"sma_60":17.71,"sma_120":17.92},{"date":"2026-06-15","open":18.48,"high":18.78,"low":18.26,"close":18.52,"volume":68992,"rsi_14":44.94,"sma_20":18.65,"sma_60":17.75,"sma_120":17.92},{"date":"2026-06-16","open":18.57,"high":18.73,"low":18.41,"close":18.54,"volume":125198,"rsi_14":44.26,"sma_20":18.63,"sma_60":17.79,"sma_120":17.91},{"date":"2026-06-17","open":18.54,"high":18.64,"low":18.24,"close":18.24,"volume":57581,"rsi_14":42.44,"sma_20":18.64,"sma_60":17.83,"sma_120":17.9},{"date":"2026-06-18","open":18.51,"high":18.7,"low":18.34,"close":18.66,"volume":81685,"rsi_14":42.66,"sma_20":18.62,"sma_60":17.87,"sma_120":17.89},{"date":"2026-06-22","open":18.55,"high":18.7,"low":18.25,"close":18.49,"volume":49230,"rsi_14":38.06,"sma_20":18.6,"sma_60":17.91,"sma_120":17.88},{"date":"2026-06-23","open":17.92,"high":18.25,"low":17.85,"close":18.14,"volume":98846,"rsi_14":37.05,"sma_20":18.56,"sma_60":17.95,"sma_120":17.87},{"date":"2026-06-24","open":17.99,"high":18.15,"low":17.7,"close":17.82,"volume":63501,"rsi_14":36.6,"sma_20":18.5,"sma_60":17.99,"sma_120":17.86},{"date":"2026-06-25","open":17.84,"high":17.94,"low":17.38,"close":17.53,"volume":47727,"rsi_14":34.64,"sma_20":18.42,"sma_60":18.03,"sma_120":17.84},{"date":"2026-06-26","open":17.27,"high":17.81,"low":17.27,"close":17.68,"volume":63514,"rsi_14":44.87,"sma_20":18.34,"sma_60":18.06,"sma_120":17.82},{"date":"2026-06-29","open":17.89,"high":18.33,"low":17.84,"close":18.26,"volume":70295,"rsi_14":50.44,"sma_20":18.29,"sma_60":18.1,"sma_120":17.82},{"date":"2026-06-30","open":18.17,"high":18.46,"low":18.01,"close":18.45,"volume":32394,"rsi_14":56.27,"sma_20":18.24,"sma_60":18.14,"sma_120":17.67},{"date":"2026-07-01","open":18.35,"high":18.81,"low":18.29,"close":18.56,"volume":59450,"rsi_14":65.36,"sma_20":18.21,"sma_60":18.18,"sma_120":17.81},{"date":"2026-07-02","open":18.51,"high":18.87,"low":18.3,"close":18.73,"volume":44298,"rsi_14":62.3,"sma_20":18.19,"sma_60":18.22,"sma_120":17.81},{"date":"2026-07-06","open":18.71,"high":19.13,"low":18.65,"close":19.05,"volume":70482,"rsi_14":63.27,"sma_20":18.19,"sma_60":18.27,"sma_120":17.82},{"date":"2026-07-07","open":19.0,"high":19.13,"low":18.79,"close":19.01,"volume":31862,"rsi_14":56.99,"sma_20":18.24,"sma_60":18.31,"sma_120":17.82},{"date":"2026-07-08","open":18.86,"high":18.96,"low":18.65,"close":18.91,"volume":65298,"rsi_14":53.58,"sma_20":18.27,"sma_60":18.35,"sma_120":17.82},{"date":"2026-07-09","open":18.76,"high":19.19,"low":18.76,"close":19.19,"volume":42847,"rsi_14":62.54,"sma_20":18.34,"sma_60":18.39,"sma_120":17.82},{"date":"2026-07-10","open":19.13,"high":19.2,"low":18.77,"close":19.19,"volume":35952,"rsi_14":57.51,"sma_20":18.44,"sma_60":18.43,"sma_120":17.83},{"date":"2026-07-13","open":18.97,"high":19.13,"low":18.55,"close":18.87,"volume":67333,"rsi_14":54.88,"sma_20":18.49,"sma_60":18.45,"sma_120":17.83},{"date":"2026-07-14","open":18.86,"high":19.02,"low":18.69,"close":19.0,"volume":85121,"rsi_14":63.73,"sma_20":18.54,"sma_60":18.48,"sma_120":17.83},{"date":"2026-07-15","open":19.1,"high":19.26,"low":19.0,"close":19.23,"volume":62408,"rsi_14":73.5,"sma_20":18.57,"sma_60":18.5,"sma_120":17.83},{"date":"2026-07-16","open":19.19,"high":19.23,"low":18.98,"close":19.05,"volume":36840,"rsi_14":81.2,"sma_20":18.61,"sma_60":18.52,"sma_120":17.83},{"date":"2026-07-17","open":18.59,"high":18.82,"low":18.46,"close":18.76,"volume":54587,"rsi_14":68.37,"sma_20":18.63,"sma_60":18.54,"sma_120":17.83},{"date":"2026-07-20","open":18.74,"high":19.08,"low":18.54,"close":18.92,"volume":24747,"rsi_14":63.58,"sma_20":18.64,"sma_60":18.56,"sma_120":17.82},{"date":"2026-07-21","open":18.96,"high":19.13,"low":18.96,"close":19.02,"volume":46969,"rsi_14":62.8,"sma_20":18.67,"sma_60":18.58,"sma_120":17.82},{"date":"2026-07-22","open":18.92,"high":18.93,"low":18.68,"close":18.75,"volume":20737,"rsi_14":54.72,"sma_20":18.7,"sma_60":18.59,"sma_120":17.81},{"date":"2026-07-23","open":18.5,"high":18.58,"low":18.27,"close":18.34,"volume":15035,"rsi_14":43.26,"sma_20":18.73,"sma_60":18.6,"sma_120":17.81},{"date":"2026-07-24","open":18.37,"high":18.49,"low":18.22,"close":18.31,"volume":60290,"rsi_14":35.29,"sma_20":18.76,"sma_60":18.61,"sma_120":17.8},{"date":"2026-07-27","open":18.59,"high":18.68,"low":18.45,"close":18.62,"volume":52586,"rsi_14":43.06,"sma_20":18.81,"sma_60":18.62,"sma_120":17.79},{"date":"2026-07-28","open":18.49,"high":18.81,"low":18.39,"close":18.7,"volume":70914,"rsi_14":45.85,"sma_20":18.83,"sma_60":18.63,"sma_120":17.79},{"date":"2026-07-29","open":18.71,"high":19.0,"low":18.57,"close":18.58,"volume":65219,"rsi_14":38.85,"sma_20":18.84,"sma_60":18.64,"sma_120":17.78},{"date":"2026-07-30","open":18.64,"high":18.81,"low":18.61,"close":18.81,"volume":29845,"rsi_14":41.09,"sma_20":18.85,"sma_60":18.65,"sma_120":17.77},{"date":"2026-07-31","open":18.46,"high":18.72,"low":18.12,"close":18.26,"volume":15071,"rsi_14":39.49,"sma_20":18.83,"sma_60":18.65,"sma_120":17.77},{"date":"2026-08-03","open":18.31,"high":18.7,"low":18.31,"close":18.63,"volume":36228,"rsi_14":45.1,"sma_20":18.81,"sma_60":18.65,"sma_120":17.72},{"date":"2026-08-04","open":18.68,"high":19.06,"low":18.68,"close":19.0,"volume":44222,"rsi_14":46.73,"sma_20":18.81,"sma_60":18.66,"sma_120":17.74},{"date":"2026-08-05","open":19.04,"high":19.04,"low":18.84,"close":18.91,"volume":17986,"rsi_14":47.51,"sma_20":18.81,"sma_60":18.66,"sma_120":17.75},{"date":"2026-08-06","open":18.79,"high":19.05,"low":18.79,"close":18.95,"volume":25921,"rsi_14":53.03,"sma_20":18.8,"sma_60":18.65,"sma_120":17.77},{"date":"2026-08-07","open":19.12,"high":19.21,"low":18.87,"close":19.2,"volume":21485,"rsi_14":53.84,"sma_20":18.79,"sma_60":18.66,"sma_120":17.79},{"date":"2026-08-10","open":19.18,"high":19.3,"low":19.08,"close":19.24,"volume":27394,"rsi_14":53.1,"sma_20":18.81,"sma_60":18.67,"sma_120":17.82},{"date":"2026-08-11","open":19.26,"high":19.29,"low":19.17,"close":19.22,"volume":10410},{"date":"2026-08-12","open":19.24,"high":19.26,"low":19.06,"close":19.11,"volume":21587,"rsi_14":64.72,"sma_20":18.82,"sma_60":18.68,"sma_120":17.86},{"date":"2026-08-13","open":19.12,"high":19.28,"low":19.11,"close":19.28,"volume":29662},{"date":"2026-08-14","open":19.3,"high":19.4,"low":19.3,"close":19.33,"volume":17816,"rsi_14":64.22,"sma_20":18.86,"sma_60":18.7,"sma_120":17.91},{"date":"2026-08-17","open":19.27,"high":19.29,"low":19.15,"close":19.19,"volume":22276},{"date":"2026-08-18","open":18.99,"high":19.08,"low":18.96,"close":18.99,"volume":37237,"rsi_14":58.22,"sma_20":18.87,"sma_60":18.71,"sma_120":17.95},{"date":"2026-08-19","open":19.05,"high":19.4,"low":18.84,"close":19.27,"volume":38428,"rsi_14":58.49,"sma_20":18.9,"sma_60":18.72,"sma_120":17.97},{"date":"2026-08-20","open":19.38,"high":19.73,"low":19.34,"close":19.72,"volume":355263,"rsi_14":78.23,"sma_20":18.97,"sma_60":18.73,"sma_120":17.99},{"date":"2026-08-21","open":19.83,"high":19.98,"low":19.8,"close":19.87,"volume":92512,"rsi_14":76.2,"sma_20":19.04,"sma_60":18.74,"sma_120":18.02},{"date":"2026-08-24","open":19.93,"high":20.11,"low":19.8,"close":20.01,"volume":126679,"rsi_14":73.54,"sma_20":19.11,"sma_60":18.76,"sma_120":18.05},{"date":"2026-08-25","open":20.03,"high":20.15,"low":20.01,"close":20.14,"volume":26897,"rsi_14":78.34,"sma_20":19.18,"sma_60":18.77,"sma_120":18.08},{"date":"2026-08-26","open":20.1,"high":20.16,"low":20.0,"close":20.05,"volume":33908,"rsi_14":74.94,"sma_20":19.26,"sma_60":18.78,"sma_120":18.11},{"date":"2026-08-27","open":20.14,"high":20.45,"low":20.14,"close":20.45,"volume":43381,"rsi_14":76.53,"sma_20":19.34,"sma_60":18.8,"sma_120":18.14},{"date":"2026-08-28","open":20.45,"high":20.61,"low":20.28,"close":20.31,"volume":45208,"rsi_14":71.6,"sma_20":19.44,"sma_60":18.82,"sma_120":18.17},{"date":"2026-08-31","open":20.25,"high":20.31,"low":20.18,"close":20.3,"volume":29308,"rsi_14":71.46,"sma_20":19.53,"sma_60":18.84,"sma_120":18.2},{"date":"2026-09-01","open":20.06,"high":20.19,"low":19.95,"close":19.98,"volume":33947},{"date":"2026-09-02","open":19.91,"high":20.06,"low":19.78,"close":20.05,"volume":21378,"rsi_14":65.01,"sma_20":19.63,"sma_60":18.91,"sma_120":18.26},{"date":"2026-09-03","open":20.1,"high":20.49,"low":20.09,"close":20.45,"volume":24946,"rsi_14":69.21,"sma_20":19.71,"sma_60":18.95,"sma_120":18.3},{"date":"2026-09-04","open":20.42,"high":20.42,"low":20.27,"close":20.4,"volume":8910,"rsi_14":71.51,"sma_20":19.77,"sma_60":19.0,"sma_120":18.33},{"date":"2026-09-08","open":20.34,"high":20.43,"low":20.23,"close":20.35,"volume":33220,"rsi_14":75.85,"sma_20":19.82,"sma_60":19.04,"sma_120":18.36},{"date":"2026-09-09","open":20.35,"high":20.38,"low":20.26,"close":20.28,"volume":7486,"rsi_14":70.55,"sma_20":19.88,"sma_60":19.08,"sma_120":18.39},{"date":"2026-09-10","open":20.04,"high":20.28,"low":19.98,"close":20.16,"volume":75902},{"date":"2026-09-11","open":20.33,"high":20.68,"low":20.33,"close":20.52,"volume":25076,"rsi_14":63.92,"sma_20":19.99,"sma_60":19.14,"sma_120":18.46},{"date":"2026-09-14","open":20.42,"high":20.87,"low":20.35,"close":20.82,"volume":171051,"rsi_14":65.89,"sma_20":20.06,"sma_60":19.18,"sma_120":18.5},{"date":"2026-09-15","open":20.7,"high":20.78,"low":20.36,"close":20.41,"volume":83763,"rsi_14":54.88,"sma_20":20.13,"sma_60":19.21,"sma_120":18.54},{"date":"2026-09-16","open":20.41,"high":20.43,"low":20.1,"close":20.21,"volume":59258},{"date":"2026-09-17","open":20.44,"high":20.58,"low":20.28,"close":20.51,"volume":6167,"rsi_14":51.06,"sma_20":20.25,"sma_60":19.28,"sma_120":18.62},{"date":"2026-09-18","open":20.46,"high":20.87,"low":20.46,"close":20.87,"volume":13071,"rsi_14":59.3,"sma_20":20.31,"sma_60":19.33,"sma_120":18.66},{"date":"2026-09-21","open":21.07,"high":21.86,"low":21.07,"close":21.74,"volume":93629,"rsi_14":69.19,"sma_20":20.4,"sma_60":19.4,"sma_120":18.72},{"date":"2026-09-22","open":21.77,"high":21.8,"low":21.7,"close":21.75,"volume":21707,"rsi_14":74.94,"sma_20":20.49,"sma_60":19.47,"sma_120":18.77},{"date":"2026-09-23","open":21.68,"high":21.68,"low":21.34,"close":21.45,"volume":172091},{"date":"2026-09-24","open":21.3,"high":21.48,"low":21.27,"close":21.38,"volume":27365,"rsi_14":62.39,"sma_20":20.62,"sma_60":19.57,"sma_120":18.85},{"date":"2026-09-25","open":21.41,"high":21.41,"low":21.3,"close":21.39,"volume":19458,"rsi_14":64.46,"sma_20":20.67,"sma_60":19.62,"sma_120":18.9},{"date":"2026-09-28","open":21.22,"high":21.22,"low":20.89,"close":21.0,"volume":105478},{"date":"2026-09-29","open":21.01,"high":21.04,"low":20.82,"close":20.86,"volume":9672,"rsi_14":57.61,"sma_20":20.73,"sma_60":19.69,"sma_120":18.98},{"date":"2026-09-30","open":20.98,"high":21.16,"low":20.91,"close":20.91,"volume":27527,"rsi_14":59.95,"sma_20":20.78,"sma_60":19.72,"sma_120":19.02},{"date":"2026-10-01","open":20.98,"high":21.03,"low":20.87,"close":20.94,"volume":28307},{"date":"2026-10-02","open":21.24,"high":21.3,"low":21.05,"close":21.16,"volume":18461,"rsi_14":55.16,"sma_20":20.86,"sma_60":19.79,"sma_120":19.09},{"date":"2026-10-05","open":21.2,"high":21.44,"low":21.2,"close":21.34,"volume":42586,"rsi_14":65.23,"sma_20":20.9,"sma_60":19.82,"sma_120":19.13},{"date":"2026-10-06","open":21.36,"high":21.46,"low":21.27,"close":21.36,"volume":18348,"rsi_14":69.55,"sma_20":20.95,"sma_60":19.86,"sma_120":19.16},{"date":"2026-10-07","open":21.19,"high":21.35,"low":21.13,"close":21.3,"volume":18550},{"date":"2026-10-08","open":21.03,"high":21.12,"low":20.99,"close":21.06,"volume":341560,"rsi_14":54.01,"sma_20":21.05,"sma_60":19.93,"sma_120":19.22},{"date":"2026-10-09","open":21.27,"high":21.56,"low":21.02,"close":21.49,"volume":20358,"rsi_14":44.16,"sma_20":21.1,"sma_60":19.97,"sma_120":19.25},{"date":"2026-10-12","open":21.51,"high":21.6,"low":21.42,"close":21.54,"volume":38703,"rsi_14":45.44,"sma_20":21.13,"sma_60":20.02,"sma_120":19.28},{"date":"2026-10-13","open":21.49,"high":21.67,"low":21.49,"close":21.65,"volume":12043,"rsi_14":55.02,"sma_20":21.2,"sma_60":20.06,"sma_120":19.31},{"date":"2026-10-14","open":21.45,"high":21.5,"low":20.96,"close":21.1,"volume":20525,"rsi_14":44.07,"sma_20":21.24,"sma_60":20.1,"sma_120":19.34},{"date":"2026-10-15","open":20.92,"high":21.7,"low":20.87,"close":21.63,"volume":14457,"rsi_14":52.82,"sma_20":21.29,"sma_60":20.15,"sma_120":19.37},{"date":"2026-10-16","open":21.75,"high":21.75,"low":21.12,"close":21.19,"volume":15532,"rsi_14":58.91,"sma_20":21.33,"sma_60":20.2,"sma_120":19.4},{"date":"2026-10-19","open":21.34,"high":21.38,"low":21.14,"close":21.27,"volume":24811,"rsi_14":57.7,"sma_20":21.29,"sma_60":20.25,"sma_120":19.43},{"date":"2026-10-20","open":21.21,"high":21.49,"low":21.14,"close":21.42,"volume":93251,"rsi_14":57.14,"sma_20":21.27,"sma_60":20.29,"sma_120":19.45},{"date":"2026-10-21","open":21.35,"high":21.6,"low":20.9,"close":21.49,"volume":50044,"rsi_14":58.25,"sma_20":21.27,"sma_60":20.34,"sma_120":19.48},{"date":"2026-10-22","open":21.18,"high":21.37,"low":21.14,"close":21.21,"volume":47876,"rsi_14":50.78,"sma_20":21.27,"sma_60":20.38,"sma_120":19.51},{"date":"2026-10-23","open":21.1,"high":21.17,"low":20.99,"close":21.09,"volume":13955,"rsi_14":45.57,"sma_20":21.25,"sma_60":20.42,"sma_120":19.53}],"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":"Roundhill Ball Metaverse ETF","phase":"above-fold","symbol_resolved":true}