{"status":"ok","report":{"price_analysis":{"current":25.46,"change_1d":0.0,"change_7d":0.0,"change_30d":0.0,"high_30d":25.46,"low_30d":23.6529,"position_in_range":100.0,"support":23.83,"resistance":25.28},"summary":"Abacus Global Management, Inc. (ABLLL)은 None 섹터 US 시장 종목입니다. 현재가 $25.46, 전일 대비 +0.0%, 30일 +0.0%. 기술적 시그널: RSI 100(과매수), MACD 데드크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"펀더멘탈 데이터가 부족합니다.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":null,"roe":null,"eps":null,"revenue":null,"operating_income":null,"net_income":null,"market_cap":null,"profit_margin":null,"roa":null,"operating_margin":null,"gross_margin":null,"debt_ratio":null,"total_assets":null,"total_equity":null,"total_debt":null,"eps_basis":null},"technical":{"analysis":"RSI(14) 100.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.00)가 시그널선(0.00)을 하회합니다(데드크로스). SMA20 25, SMA60 25 — 혼조세입니다. 볼린저밴드 25~25 (현재 위치 75%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 100","rsi_14":100.0,"macd":4.12294349274589e-05,"macd_signal":6.062705693152376e-05,"sma_20":25.459999999999997,"sma_60":25.460000000000004,"bb_upper":25.460000000000004,"bb_lower":25.45999999999999,"atr_14":1.807100000000002},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"밸류에이션 데이터 부족","metrics":[]},"growth":{"grade":"C","percentile":null,"summary":"성장성 데이터 부족","metrics":[]},"profitability":{"grade":"C","percentile":null,"summary":"수익성 데이터 부족","metrics":[]},"momentum":{"grade":"C","percentile":60,"summary":"RSI 100","metrics":[{"name":"RSI (14)","value":100.0,"unit":"","percentile":100,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":0.0,"unit":"%","percentile":50,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"investment_grade":{"valuation":{"grade":"C","reason":"밸류에이션 데이터 부족"},"growth":{"grade":"C","reason":"성장성 데이터 부족"},"profitability":{"grade":"C","reason":"수익성 데이터 부족"},"momentum":{"grade":"C","reason":"RSI 100"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":null,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"재무 데이터가 부족해 체크리스트를 측정하지 못했습니다."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 100 과매수 구간","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":["RSI 100 과매수 구간","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":null,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":null,"pbr_5y_low":null,"pbr_5y_avg":null,"pbr_percentile":null,"per_5y_median":null,"pbr_5y_median":null,"history":[],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":null,"industry":"Unknown"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"구조 점검","value":"8개 중 0개 충족"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":5,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:52:51.026107+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":25.46,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-11-24","close":24.9},{"date":"2023-11-27","close":24.8999},{"date":"2023-11-28","close":24.75},{"date":"2023-11-29","close":24.68},{"date":"2023-11-30","close":24.67},{"date":"2023-12-01","close":24.6},{"date":"2023-12-04","close":24.26},{"date":"2023-12-05","close":24.9},{"date":"2023-12-06","close":25.0},{"date":"2023-12-07","close":25.0},{"date":"2023-12-08","close":24.9},{"date":"2023-12-11","close":24.975},{"date":"2023-12-12","close":25.2},{"date":"2023-12-13","close":25.2},{"date":"2023-12-14","close":25.3999},{"date":"2023-12-15","close":25.1},{"date":"2023-12-18","close":25.59},{"date":"2023-12-19","close":25.14},{"date":"2023-12-20","close":25.6},{"date":"2023-12-21","close":25.6},{"date":"2023-12-22","close":25.6},{"date":"2023-12-26","close":25.6},{"date":"2023-12-27","close":25.5},{"date":"2023-12-28","close":25.6},{"date":"2023-12-29","close":25.26},{"date":"2024-01-02","close":25.5},{"date":"2024-01-03","close":25.0},{"date":"2024-01-04","close":25.56},{"date":"2024-01-05","close":25.5},{"date":"2024-01-08","close":25.5},{"date":"2024-01-09","close":25.5971},{"date":"2024-01-10","close":25.52},{"date":"2024-01-11","close":25.435},{"date":"2024-01-12","close":25.53},{"date":"2024-01-16","close":25.39},{"date":"2024-01-17","close":25.53},{"date":"2024-01-18","close":25.34},{"date":"2024-01-19","close":25.36},{"date":"2024-01-22","close":25.39},{"date":"2024-01-23","close":25.54},{"date":"2024-01-24","close":25.43},{"date":"2024-01-25","close":25.43},{"date":"2024-01-26","close":25.5},{"date":"2024-01-29","close":25.46},{"date":"2024-01-30","close":25.5},{"date":"2024-01-31","close":25.548},{"date":"2024-02-01","close":25.46},{"date":"2024-02-02","close":25.46},{"date":"2024-02-05","close":25.46},{"date":"2024-02-06","close":25.52},{"date":"2024-02-07","close":25.47},{"date":"2024-02-08","close":25.548},{"date":"2024-02-09","close":24.91},{"date":"2024-02-12","close":24.97},{"date":"2024-02-13","close":24.99},{"date":"2024-02-14","close":25.05},{"date":"2024-02-15","close":24.94},{"date":"2024-02-16","close":24.8},{"date":"2024-02-20","close":24.78},{"date":"2024-02-21","close":25.0},{"date":"2024-02-22","close":25.02},{"date":"2024-02-23","close":25.05},{"date":"2024-02-26","close":25.17},{"date":"2024-02-27","close":25.05},{"date":"2024-02-28","close":25.1},{"date":"2024-02-29","close":25.05},{"date":"2024-03-01","close":25.19},{"date":"2024-03-04","close":25.25},{"date":"2024-03-05","close":25.24},{"date":"2024-03-06","close":25.24},{"date":"2024-03-07","close":25.175},{"date":"2024-03-08","close":25.2},{"date":"2024-03-11","close":25.22},{"date":"2024-03-12","close":25.22},{"date":"2024-03-13","close":25.09},{"date":"2024-03-14","close":25.055},{"date":"2024-03-15","close":25.24},{"date":"2024-03-18","close":25.23},{"date":"2024-03-19","close":25.25},{"date":"2024-03-20","close":25.14},{"date":"2024-03-21","close":25.35},{"date":"2024-03-22","close":25.2},{"date":"2024-03-25","close":25.1},{"date":"2024-03-26","close":25.3},{"date":"2024-03-27","close":25.19},{"date":"2024-03-28","close":25.28},{"date":"2024-04-01","close":25.2466},{"date":"2024-04-02","close":25.3499},{"date":"2024-04-03","close":25.35},{"date":"2024-04-04","close":25.314},{"date":"2024-04-05","close":25.47},{"date":"2024-04-08","close":25.49},{"date":"2024-04-09","close":25.4},{"date":"2024-04-10","close":25.6},{"date":"2024-04-11","close":25.59},{"date":"2024-04-12","close":25.46},{"date":"2024-04-15","close":25.45},{"date":"2024-04-16","close":25.6},{"date":"2024-04-17","close":25.31},{"date":"2024-04-18","close":25.36},{"date":"2024-04-19","close":25.35},{"date":"2024-04-22","close":25.47},{"date":"2024-04-23","close":25.22},{"date":"2024-04-24","close":25.585},{"date":"2024-04-25","close":25.45},{"date":"2024-04-26","close":25.39},{"date":"2024-04-29","close":25.36},{"date":"2024-04-30","close":25.48},{"date":"2024-05-01","close":25.5},{"date":"2024-05-02","close":25.5},{"date":"2024-05-03","close":25.7},{"date":"2024-05-06","close":25.51},{"date":"2024-05-07","close":25.52},{"date":"2024-05-08","close":25.51},{"date":"2024-05-09","close":25.625},{"date":"2024-05-10","close":25.52},{"date":"2024-05-13","close":25.01},{"date":"2024-05-14","close":25.01},{"date":"2024-05-15","close":25.05},{"date":"2024-05-16","close":25.1001},{"date":"2024-05-17","close":25.16},{"date":"2024-05-20","close":25.18},{"date":"2024-05-21","close":25.293},{"date":"2024-05-22","close":25.25},{"date":"2024-05-23","close":25.5699},{"date":"2024-05-24","close":25.31},{"date":"2024-05-28","close":25.56},{"date":"2024-05-29","close":25.35},{"date":"2024-05-30","close":25.35},{"date":"2024-05-31","close":25.5399},{"date":"2024-06-03","close":25.53},{"date":"2024-06-04","close":25.46},{"date":"2024-06-05","close":25.559},{"date":"2024-06-06","close":25.48},{"date":"2024-06-07","close":25.57},{"date":"2024-06-10","close":25.48},{"date":"2024-06-11","close":25.45},{"date":"2024-06-12","close":25.5},{"date":"2024-06-13","close":25.5},{"date":"2024-06-14","close":25.61},{"date":"2024-06-17","close":25.57},{"date":"2024-06-18","close":25.6025},{"date":"2024-06-20","close":25.6},{"date":"2024-06-21","close":25.36},{"date":"2024-06-24","close":25.5664},{"date":"2024-06-25","close":25.41},{"date":"2024-06-26","close":25.45},{"date":"2024-06-27","close":25.5},{"date":"2024-06-28","close":25.51},{"date":"2024-07-01","close":25.7},{"date":"2024-07-02","close":25.889},{"date":"2024-07-03","close":25.78},{"date":"2024-07-05","close":25.9654},{"date":"2024-07-08","close":25.72},{"date":"2024-07-09","close":25.91},{"date":"2024-07-10","close":25.89},{"date":"2024-07-11","close":25.64},{"date":"2024-07-12","close":25.91},{"date":"2024-07-15","close":25.92},{"date":"2024-07-16","close":25.985},{"date":"2024-07-17","close":25.84},{"date":"2024-07-18","close":25.8401},{"date":"2024-07-19","close":25.945},{"date":"2024-07-22","close":25.91},{"date":"2024-07-23","close":25.94},{"date":"2024-07-24","close":25.89},{"date":"2024-07-25","close":25.84},{"date":"2024-07-26","close":25.83},{"date":"2024-07-29","close":26.06},{"date":"2024-07-30","close":25.63},{"date":"2024-07-31","close":25.76},{"date":"2024-08-01","close":25.75},{"date":"2024-08-02","close":25.69},{"date":"2024-08-05","close":25.4},{"date":"2024-08-06","close":25.4},{"date":"2024-08-07","close":25.36},{"date":"2024-08-08","close":25.38},{"date":"2024-08-09","close":25.4},{"date":"2024-08-12","close":25.44},{"date":"2024-08-13","close":25.53},{"date":"2024-08-14","close":25.15},{"date":"2024-08-15","close":25.15},{"date":"2024-08-16","close":25.11},{"date":"2024-08-19","close":25.4},{"date":"2024-08-20","close":25.49},{"date":"2024-08-21","close":25.35},{"date":"2024-08-22","close":25.58},{"date":"2024-08-23","close":25.55},{"date":"2024-08-26","close":25.6},{"date":"2024-08-27","close":25.62},{"date":"2024-08-28","close":25.6},{"date":"2024-08-29","close":25.62},{"date":"2024-08-30","close":25.92},{"date":"2024-09-03","close":26.12},{"date":"2024-09-04","close":26.15},{"date":"2024-09-05","close":26.15},{"date":"2024-09-06","close":26.1153},{"date":"2024-09-09","close":26.2},{"date":"2024-09-10","close":26.1},{"date":"2024-09-11","close":26.16},{"date":"2024-09-12","close":26.13},{"date":"2024-09-13","close":26.2},{"date":"2024-09-16","close":26.055},{"date":"2024-09-17","close":26.42},{"date":"2024-09-18","close":26.3599},{"date":"2024-09-19","close":26.225},{"date":"2024-09-20","close":26.33},{"date":"2024-09-23","close":26.17},{"date":"2024-09-24","close":26.62},{"date":"2024-09-25","close":26.55},{"date":"2024-09-26","close":26.55},{"date":"2024-09-27","close":26.7899},{"date":"2024-09-30","close":26.55},{"date":"2024-10-01","close":26.37},{"date":"2024-10-02","close":26.33},{"date":"2024-10-03","close":26.77},{"date":"2024-10-04","close":26.3099},{"date":"2024-10-07","close":27.478},{"date":"2024-10-08","close":26.37},{"date":"2024-10-09","close":26.65},{"date":"2024-10-10","close":25.992},{"date":"2024-10-11","close":26.62},{"date":"2024-10-14","close":26.85},{"date":"2024-10-15","close":26.85},{"date":"2024-10-16","close":27.02},{"date":"2024-10-17","close":26.45},{"date":"2024-10-18","close":26.75},{"date":"2024-10-21","close":26.85},{"date":"2024-10-22","close":27.2999},{"date":"2024-10-23","close":26.68},{"date":"2024-10-24","close":26.57},{"date":"2024-10-25","close":26.84},{"date":"2024-10-28","close":26.4},{"date":"2024-10-29","close":26.7},{"date":"2024-10-30","close":26.7},{"date":"2024-10-31","close":26.4},{"date":"2024-11-01","close":26.4},{"date":"2024-11-04","close":26.8499},{"date":"2024-11-05","close":26.8499},{"date":"2024-11-06","close":26.69},{"date":"2024-11-07","close":26.94},{"date":"2024-11-08","close":26.95},{"date":"2024-11-11","close":26.3},{"date":"2024-11-12","close":26.75},{"date":"2024-11-13","close":27.02},{"date":"2024-11-14","close":26.54},{"date":"2024-11-15","close":26.5},{"date":"2024-11-18","close":26.1},{"date":"2024-11-19","close":26.31},{"date":"2024-11-20","close":26.5},{"date":"2024-11-21","close":26.375},{"date":"2024-11-22","close":26.3627},{"date":"2024-11-25","close":26.2407},{"date":"2024-11-26","close":26.3285},{"date":"2024-11-27","close":26.35},{"date":"2024-11-29","close":26.4},{"date":"2024-12-02","close":26.25},{"date":"2024-12-03","close":26.9},{"date":"2024-12-04","close":26.91},{"date":"2024-12-05","close":26.97},{"date":"2024-12-06","close":27.0},{"date":"2024-12-09","close":27.0},{"date":"2024-12-10","close":26.62},{"date":"2024-12-11","close":26.62},{"date":"2024-12-12","close":26.68},{"date":"2024-12-13","close":26.69},{"date":"2024-12-16","close":26.67},{"date":"2024-12-17","close":26.68},{"date":"2024-12-18","close":26.85},{"date":"2024-12-19","close":26.97},{"date":"2024-12-20","close":26.99},{"date":"2024-12-23","close":27.18},{"date":"2024-12-24","close":27.23},{"date":"2024-12-26","close":27.55},{"date":"2024-12-27","close":29.11},{"date":"2024-12-30","close":34.64},{"date":"2024-12-31","close":33.66},{"date":"2025-01-02","close":30.4},{"date":"2025-01-03","close":31.5},{"date":"2025-01-06","close":29.25},{"date":"2025-01-07","close":34.01},{"date":"2025-01-08","close":29.88},{"date":"2025-01-10","close":25.63},{"date":"2025-01-13","close":26.745},{"date":"2025-01-14","close":26.29},{"date":"2025-01-15","close":26.94},{"date":"2025-01-16","close":26.6401},{"date":"2025-01-17","close":26.67},{"date":"2025-01-21","close":27.0},{"date":"2025-01-22","close":27.5},{"date":"2025-01-23","close":27.68},{"date":"2025-01-24","close":27.6},{"date":"2025-01-27","close":27.53},{"date":"2025-01-28","close":27.35},{"date":"2025-01-29","close":26.96},{"date":"2025-01-30","close":27.255},{"date":"2025-01-31","close":27.28},{"date":"2025-02-03","close":27.21},{"date":"2025-02-04","close":27.22},{"date":"2025-02-05","close":27.16},{"date":"2025-02-06","close":27.02},{"date":"2025-02-07","close":27.05},{"date":"2025-02-10","close":27.22},{"date":"2025-02-11","close":27.275},{"date":"2025-02-12","close":27.6},{"date":"2025-02-13","close":26.6},{"date":"2025-02-14","close":26.695},{"date":"2025-02-18","close":26.6499},{"date":"2025-02-19","close":26.75},{"date":"2025-02-20","close":26.55},{"date":"2025-02-21","close":26.55},{"date":"2025-02-24","close":26.55},{"date":"2025-02-25","close":26.55},{"date":"2025-02-26","close":26.33},{"date":"2025-02-27","close":26.12},{"date":"2025-02-28","close":26.32},{"date":"2025-03-03","close":26.2},{"date":"2025-03-04","close":26.15},{"date":"2025-03-05","close":26.3},{"date":"2025-03-06","close":26.18},{"date":"2025-03-07","close":26.32},{"date":"2025-03-10","close":26.05},{"date":"2025-03-11","close":26.05},{"date":"2025-03-12","close":26.05},{"date":"2025-03-13","close":26.0},{"date":"2025-03-14","close":26.23},{"date":"2025-03-17","close":26.33},{"date":"2025-03-18","close":26.23},{"date":"2025-03-19","close":26.15},{"date":"2025-03-20","close":25.67},{"date":"2025-03-21","close":25.6},{"date":"2025-03-24","close":25.88},{"date":"2025-03-25","close":25.8},{"date":"2025-03-26","close":25.45},{"date":"2025-03-27","close":25.04},{"date":"2025-03-28","close":25.09},{"date":"2025-03-31","close":24.43},{"date":"2025-04-01","close":24.63},{"date":"2025-04-02","close":25.45},{"date":"2025-04-03","close":25.4},{"date":"2025-04-04","close":25.15},{"date":"2025-04-07","close":25.0001},{"date":"2025-04-08","close":25.1},{"date":"2025-04-09","close":25.16},{"date":"2025-04-10","close":25.02},{"date":"2025-04-11","close":25.16},{"date":"2025-04-14","close":25.35},{"date":"2025-04-15","close":25.46},{"date":"2025-04-16","close":25.4},{"date":"2025-04-17","close":25.53},{"date":"2025-04-21","close":25.289},{"date":"2025-04-22","close":25.61},{"date":"2025-04-23","close":25.6299},{"date":"2025-04-24","close":25.6},{"date":"2025-04-25","close":25.66},{"date":"2025-04-28","close":25.69},{"date":"2025-04-29","close":25.61},{"date":"2025-04-30","close":25.83},{"date":"2025-05-01","close":25.82},{"date":"2025-05-02","close":25.7},{"date":"2025-05-05","close":25.88},{"date":"2025-05-06","close":26.255},{"date":"2025-05-07","close":25.5},{"date":"2025-05-08","close":25.9},{"date":"2025-05-09","close":25.79},{"date":"2025-05-12","close":25.75},{"date":"2025-05-13","close":25.28},{"date":"2025-05-14","close":25.26},{"date":"2025-05-15","close":25.47},{"date":"2025-05-16","close":25.4401},{"date":"2025-05-19","close":25.4861},{"date":"2025-05-20","close":25.5},{"date":"2025-05-21","close":25.5},{"date":"2025-05-22","close":25.62},{"date":"2025-05-23","close":25.51},{"date":"2025-05-27","close":25.5688},{"date":"2025-05-28","close":25.42},{"date":"2025-05-29","close":25.488},{"date":"2025-05-30","close":25.46},{"date":"2025-06-02","close":25.5},{"date":"2025-06-03","close":25.41},{"date":"2025-06-04","close":22.8499},{"date":"2025-06-05","close":24.225},{"date":"2025-06-06","close":24.165},{"date":"2025-06-09","close":24.4035},{"date":"2025-06-10","close":25.03},{"date":"2025-06-11","close":25.04},{"date":"2025-06-12","close":24.8701},{"date":"2025-06-13","close":24.66},{"date":"2025-06-16","close":24.9},{"date":"2025-06-17","close":24.6501},{"date":"2025-06-18","close":24.9},{"date":"2025-06-20","close":25.1},{"date":"2025-06-23","close":25.03},{"date":"2025-06-24","close":25.2},{"date":"2025-06-25","close":24.83},{"date":"2025-06-26","close":24.79},{"date":"2025-06-27","close":23.82},{"date":"2025-06-30","close":24.4},{"date":"2025-07-01","close":24.72},{"date":"2025-07-02","close":24.88},{"date":"2025-07-03","close":24.9},{"date":"2025-07-07","close":24.87},{"date":"2025-07-08","close":24.92},{"date":"2025-07-09","close":24.79},{"date":"2025-07-10","close":24.78},{"date":"2025-07-11","close":24.67},{"date":"2025-07-14","close":24.7299},{"date":"2025-07-15","close":24.79},{"date":"2025-07-16","close":24.75},{"date":"2025-07-17","close":24.75},{"date":"2025-07-18","close":24.54},{"date":"2025-07-21","close":24.69},{"date":"2025-07-22","close":24.75},{"date":"2025-07-23","close":25.0217},{"date":"2025-07-24","close":25.0},{"date":"2025-07-25","close":24.92},{"date":"2025-07-28","close":24.92},{"date":"2025-07-29","close":24.97},{"date":"2025-07-30","close":24.96},{"date":"2025-07-31","close":24.96},{"date":"2025-08-01","close":24.9},{"date":"2025-08-04","close":24.98},{"date":"2025-08-05","close":24.98},{"date":"2025-08-06","close":25.11},{"date":"2025-08-07","close":25.0},{"date":"2025-08-08","close":25.38},{"date":"2025-08-11","close":25.41},{"date":"2025-08-12","close":25.445},{"date":"2025-08-13","close":25.47},{"date":"2025-08-14","close":25.3},{"date":"2025-08-15","close":25.15},{"date":"2025-08-18","close":25.24},{"date":"2025-08-19","close":25.28},{"date":"2025-08-20","close":25.19},{"date":"2025-08-21","close":25.05},{"date":"2025-08-22","close":25.08},{"date":"2025-08-25","close":24.99},{"date":"2025-08-26","close":24.97},{"date":"2025-08-27","close":25.0},{"date":"2025-08-28","close":24.99},{"date":"2025-08-29","close":24.9935},{"date":"2025-09-02","close":25.0},{"date":"2025-09-03","close":25.08},{"date":"2025-09-04","close":25.0581},{"date":"2025-09-05","close":25.065},{"date":"2025-09-08","close":25.05},{"date":"2025-09-09","close":25.05},{"date":"2025-09-10","close":25.04},{"date":"2025-09-11","close":25.05},{"date":"2025-09-12","close":25.0999},{"date":"2025-09-15","close":25.06},{"date":"2025-09-16","close":25.06},{"date":"2025-09-17","close":25.06},{"date":"2025-09-18","close":25.05},{"date":"2025-09-19","close":25.05},{"date":"2025-09-22","close":25.07},{"date":"2025-09-23","close":25.0299},{"date":"2025-09-24","close":25.06},{"date":"2025-09-25","close":25.05},{"date":"2025-09-26","close":25.05},{"date":"2025-09-29","close":25.05},{"date":"2025-09-30","close":25.065},{"date":"2025-10-01","close":25.03},{"date":"2025-10-02","close":25.0499},{"date":"2025-10-03","close":25.05},{"date":"2025-10-06","close":25.05},{"date":"2025-10-07","close":25.18},{"date":"2025-10-08","close":25.1001},{"date":"2025-10-09","close":25.1599},{"date":"2025-10-10","close":25.11},{"date":"2025-10-13","close":25.1599},{"date":"2025-10-14","close":25.17},{"date":"2025-10-15","close":25.1301},{"date":"2025-10-16","close":25.1499},{"date":"2025-10-17","close":25.2499},{"date":"2025-10-20","close":25.255},{"date":"2025-10-21","close":25.23},{"date":"2025-10-22","close":25.25},{"date":"2025-10-23","close":25.24},{"date":"2025-10-24","close":25.3499},{"date":"2025-10-27","close":25.35},{"date":"2025-10-28","close":25.47},{"date":"2025-10-29","close":25.278},{"date":"2025-10-30","close":25.25},{"date":"2025-10-31","close":25.256},{"date":"2025-11-03","close":25.35},{"date":"2025-11-04","close":25.29},{"date":"2025-11-05","close":25.25},{"date":"2025-11-06","close":25.26},{"date":"2025-11-07","close":25.3},{"date":"2025-11-10","close":25.48},{"date":"2025-11-11","close":25.42},{"date":"2025-11-12","close":25.47},{"date":"2025-11-13","close":25.0479},{"date":"2025-11-14","close":25.0633},{"date":"2025-11-17","close":25.025},{"date":"2025-11-18","close":25.04},{"date":"2025-11-19","close":25.0276},{"date":"2025-11-20","close":25.0},{"date":"2025-11-21","close":25.0301},{"date":"2025-11-24","close":25.0822},{"date":"2025-11-25","close":25.1102},{"date":"2025-11-26","close":25.27},{"date":"2025-11-28","close":25.3},{"date":"2025-12-01","close":25.31},{"date":"2025-12-02","close":25.31},{"date":"2025-12-03","close":25.28},{"date":"2025-12-04","close":25.33},{"date":"2025-12-05","close":25.35},{"date":"2025-12-08","close":25.33},{"date":"2025-12-09","close":25.3499},{"date":"2025-12-10","close":25.3404},{"date":"2025-12-11","close":25.35},{"date":"2025-12-12","close":25.35},{"date":"2025-12-15","close":25.3413},{"date":"2025-12-16","close":25.39},{"date":"2025-12-17","close":25.4385},{"date":"2025-12-18","close":25.42},{"date":"2025-12-19","close":25.399},{"date":"2025-12-22","close":25.405},{"date":"2025-12-23","close":25.4294},{"date":"2025-12-24","close":25.44},{"date":"2025-12-26","close":25.4},{"date":"2025-12-29","close":25.46},{"date":"2026-05-28","close":25.46},{"date":"2026-05-29","close":25.48},{"date":"2026-06-01","close":25.46},{"date":"2026-06-02","close":25.46},{"date":"2026-06-03","close":25.46},{"date":"2026-06-04","close":25.46},{"date":"2026-06-05","close":25.46},{"date":"2026-06-08","close":25.46},{"date":"2026-06-09","close":25.46},{"date":"2026-06-10","close":25.46},{"date":"2026-06-11","close":25.46},{"date":"2026-06-12","close":25.46},{"date":"2026-06-15","close":25.46},{"date":"2026-06-16","close":25.46},{"date":"2026-06-17","close":25.46},{"date":"2026-06-18","close":25.46},{"date":"2026-06-22","close":25.46},{"date":"2026-06-23","close":25.46},{"date":"2026-06-24","close":25.46},{"date":"2026-06-25","close":25.46},{"date":"2026-06-26","close":25.46},{"date":"2026-06-29","close":25.46},{"date":"2026-06-30","close":25.46},{"date":"2026-07-01","close":25.46},{"date":"2026-07-02","close":25.46},{"date":"2026-07-06","close":25.46},{"date":"2026-07-07","close":25.46},{"date":"2026-07-08","close":25.46},{"date":"2026-07-09","close":25.46},{"date":"2026-07-10","close":25.46},{"date":"2026-07-13","close":25.46},{"date":"2026-07-14","close":25.46},{"date":"2026-07-15","close":25.46},{"date":"2026-07-16","close":25.46},{"date":"2026-07-17","close":25.77},{"date":"2026-07-20","close":25.46},{"date":"2026-07-21","close":25.46},{"date":"2026-07-22","close":25.46},{"date":"2026-07-23","close":25.46},{"date":"2026-07-24","close":25.46},{"date":"2026-07-27","close":25.46},{"date":"2026-07-28","close":25.46},{"date":"2026-07-29","close":25.46},{"date":"2026-07-30","close":25.46},{"date":"2026-07-31","close":25.46},{"date":"2026-08-03","close":25.46},{"date":"2026-08-04","close":25.46},{"date":"2026-08-05","close":25.46},{"date":"2026-08-06","close":25.46},{"date":"2026-08-07","close":25.46},{"date":"2026-08-10","close":25.46},{"date":"2026-08-11","close":25.46},{"date":"2026-08-12","close":25.46},{"date":"2026-08-13","close":25.46},{"date":"2026-08-14","close":25.46},{"date":"2026-08-17","close":25.46},{"date":"2026-08-18","close":25.46},{"date":"2026-08-19","close":25.46},{"date":"2026-08-20","close":25.46},{"date":"2026-08-21","close":25.46},{"date":"2026-08-24","close":25.46},{"date":"2026-08-25","close":25.46},{"date":"2026-08-26","close":25.46},{"date":"2026-08-27","close":25.46},{"date":"2026-08-28","close":25.46},{"date":"2026-08-31","close":25.46},{"date":"2026-09-01","close":25.46},{"date":"2026-09-02","close":25.46},{"date":"2026-09-03","close":25.46},{"date":"2026-09-04","close":25.46},{"date":"2026-09-08","close":25.46},{"date":"2026-09-09","close":25.46},{"date":"2026-09-10","close":25.46},{"date":"2026-09-11","close":25.46},{"date":"2026-09-14","close":25.46},{"date":"2026-09-15","close":25.46},{"date":"2026-09-16","close":25.46},{"date":"2026-09-17","close":25.46},{"date":"2026-09-18","close":25.46},{"date":"2026-09-21","close":25.46},{"date":"2026-09-22","close":25.46},{"date":"2026-09-23","close":25.46},{"date":"2026-09-24","close":25.46},{"date":"2026-09-25","close":25.46},{"date":"2026-09-28","close":25.46},{"date":"2026-09-29","close":25.46},{"date":"2026-09-30","close":25.46},{"date":"2026-10-01","close":25.46},{"date":"2026-10-02","close":25.46},{"date":"2026-10-05","close":25.46},{"date":"2026-10-06","close":25.46},{"date":"2026-10-07","close":25.46},{"date":"2026-10-08","close":25.46},{"date":"2026-10-09","close":25.46},{"date":"2026-10-12","close":25.46},{"date":"2026-10-13","close":25.46},{"date":"2026-10-14","close":25.46},{"date":"2026-10-15","close":25.46},{"date":"2026-10-16","close":25.46},{"date":"2026-10-19","close":25.46},{"date":"2026-10-20","close":25.46},{"date":"2026-10-21","close":25.46},{"date":"2026-10-22","close":25.46}],"chart_data":[{"date":"2024-10-23","open":26.38,"high":26.75,"low":26.04,"close":26.68,"volume":2624,"rsi_14":49.33,"sma_20":26.68,"sma_60":26.1,"sma_120":25.84},{"date":"2024-10-24","open":26.49,"high":26.65,"low":26.49,"close":26.57,"volume":1865,"rsi_14":52.03,"sma_20":26.68,"sma_60":26.11,"sma_120":25.85},{"date":"2024-10-25","open":26.84,"high":26.84,"low":26.84,"close":26.84,"volume":248,"rsi_14":44.19,"sma_20":26.68,"sma_60":26.13,"sma_120":25.86},{"date":"2024-10-28","open":26.5,"high":26.51,"low":26.35,"close":26.4,"volume":2025,"rsi_14":50.31,"sma_20":26.67,"sma_60":26.14,"sma_120":25.86},{"date":"2024-10-29","open":26.7,"high":26.7,"low":26.7,"close":26.7,"volume":115,"rsi_14":50.52,"sma_20":26.69,"sma_60":26.16,"sma_120":25.87},{"date":"2024-10-30","open":26.7,"high":26.7,"low":26.7,"close":26.7,"volume":4,"rsi_14":58.45,"sma_20":26.71,"sma_60":26.18,"sma_120":25.88},{"date":"2024-10-31","open":26.11,"high":26.5,"low":26.11,"close":26.4,"volume":946,"rsi_14":47.15,"sma_20":26.69,"sma_60":26.2,"sma_120":25.89},{"date":"2024-11-01","open":26.4,"high":26.4,"low":26.4,"close":26.4,"volume":227,"rsi_14":43.8,"sma_20":26.69,"sma_60":26.22,"sma_120":25.9},{"date":"2024-11-04","open":26.11,"high":26.85,"low":26.02,"close":26.85,"volume":3669,"rsi_14":50.0,"sma_20":26.66,"sma_60":26.24,"sma_120":25.92},{"date":"2024-11-05","open":26.85,"high":26.85,"low":26.85,"close":26.85,"volume":185,"rsi_14":47.82,"sma_20":26.69,"sma_60":26.27,"sma_120":25.93},{"date":"2024-11-06","open":26.69,"high":26.69,"low":26.69,"close":26.69,"volume":1006,"rsi_14":53.43,"sma_20":26.69,"sma_60":26.29,"sma_120":25.95},{"date":"2024-11-07","open":26.68,"high":27.18,"low":26.68,"close":26.94,"volume":4226,"rsi_14":52.75,"sma_20":26.74,"sma_60":26.32,"sma_120":25.96},{"date":"2024-11-08","open":26.94,"high":26.95,"low":26.94,"close":26.95,"volume":1087,"rsi_14":51.49,"sma_20":26.75,"sma_60":26.35,"sma_120":25.98},{"date":"2024-11-11","open":26.95,"high":27.25,"low":26.1,"close":26.3,"volume":6504,"rsi_14":35.96,"sma_20":26.72,"sma_60":26.37,"sma_120":25.98},{"date":"2024-11-12","open":26.98,"high":26.99,"low":26.75,"close":26.75,"volume":2677,"rsi_14":51.03,"sma_20":26.72,"sma_60":26.39,"sma_120":26.0},{"date":"2024-11-13","open":26.99,"high":27.25,"low":26.51,"close":27.02,"volume":8690,"rsi_14":56.34,"sma_20":26.72,"sma_60":26.41,"sma_120":26.01},{"date":"2024-11-14","open":26.54,"high":26.55,"low":26.2,"close":26.54,"volume":2962,"rsi_14":46.01,"sma_20":26.72,"sma_60":26.43,"sma_120":26.02},{"date":"2024-11-15","open":26.5,"high":26.5,"low":26.25,"close":26.5,"volume":1252,"rsi_14":51.49,"sma_20":26.71,"sma_60":26.45,"sma_120":26.03},{"date":"2024-11-18","open":26.01,"high":26.17,"low":26.01,"close":26.1,"volume":3139,"rsi_14":41.33,"sma_20":26.67,"sma_60":26.46,"sma_120":26.03},{"date":"2024-11-19","open":26.06,"high":26.5,"low":26.05,"close":26.31,"volume":3167,"rsi_14":44.69,"sma_20":26.62,"sma_60":26.47,"sma_120":26.04},{"date":"2024-11-20","open":26.16,"high":26.5,"low":26.16,"close":26.5,"volume":3532,"rsi_14":51.4,"sma_20":26.62,"sma_60":26.48,"sma_120":26.05},{"date":"2024-11-21","open":26.26,"high":26.5,"low":26.26,"close":26.38,"volume":3008,"rsi_14":49.66,"sma_20":26.61,"sma_60":26.5,"sma_120":26.06},{"date":"2024-11-22","open":26.3,"high":26.36,"low":26.16,"close":26.36,"volume":3828,"rsi_14":42.5,"sma_20":26.58,"sma_60":26.51,"sma_120":26.06},{"date":"2024-11-25","open":26.3,"high":26.39,"low":26.2,"close":26.24,"volume":1110,"rsi_14":40.96,"sma_20":26.57,"sma_60":26.51,"sma_120":26.07},{"date":"2024-11-26","open":26.25,"high":26.35,"low":26.25,"close":26.33,"volume":2403,"rsi_14":44.52,"sma_20":26.56,"sma_60":26.52,"sma_120":26.08},{"date":"2024-11-27","open":26.35,"high":26.35,"low":26.35,"close":26.35,"volume":211,"rsi_14":40.39,"sma_20":26.54,"sma_60":26.52,"sma_120":26.08},{"date":"2024-11-29","open":26.4,"high":26.4,"low":26.39,"close":26.4,"volume":609,"rsi_14":41.15,"sma_20":26.54,"sma_60":26.53,"sma_120":26.09},{"date":"2024-12-02","open":26.24,"high":26.25,"low":26.24,"close":26.25,"volume":344,"rsi_14":49.04,"sma_20":26.53,"sma_60":26.53,"sma_120":26.1},{"date":"2024-12-03","open":26.4,"high":26.98,"low":26.4,"close":26.9,"volume":5127,"rsi_14":52.67,"sma_20":26.53,"sma_60":26.54,"sma_120":26.11},{"date":"2024-12-04","open":26.97,"high":26.97,"low":26.91,"close":26.91,"volume":587,"rsi_14":47.84,"sma_20":26.54,"sma_60":26.55,"sma_120":26.12},{"date":"2024-12-05","open":26.97,"high":26.97,"low":26.74,"close":26.97,"volume":609,"rsi_14":60.1,"sma_20":26.55,"sma_60":26.57,"sma_120":26.13},{"date":"2024-12-06","open":26.55,"high":27.2,"low":26.55,"close":27.0,"volume":18586,"rsi_14":61.8,"sma_20":26.55,"sma_60":26.58,"sma_120":26.14},{"date":"2024-12-09","open":27.0,"high":27.0,"low":27.0,"close":27.0,"volume":178,"rsi_14":76.18,"sma_20":26.56,"sma_60":26.59,"sma_120":26.16},{"date":"2024-12-10","open":26.61,"high":26.62,"low":26.61,"close":26.62,"volume":824,"rsi_14":58.21,"sma_20":26.57,"sma_60":26.6,"sma_120":26.16},{"date":"2024-12-11","open":26.7,"high":26.7,"low":26.62,"close":26.62,"volume":1150,"rsi_14":53.53,"sma_20":26.56,"sma_60":26.61,"sma_120":26.17},{"date":"2024-12-12","open":26.75,"high":27.2,"low":26.64,"close":26.68,"volume":6921,"rsi_14":59.33,"sma_20":26.55,"sma_60":26.61,"sma_120":26.18},{"date":"2024-12-13","open":26.62,"high":26.76,"low":26.62,"close":26.69,"volume":1978,"rsi_14":60.03,"sma_20":26.56,"sma_60":26.62,"sma_120":26.19},{"date":"2024-12-16","open":26.67,"high":27.98,"low":26.63,"close":26.67,"volume":6776,"rsi_14":64.04,"sma_20":26.56,"sma_60":26.63,"sma_120":26.2},{"date":"2024-12-17","open":26.67,"high":27.09,"low":26.63,"close":26.68,"volume":2242,"rsi_14":62.11,"sma_20":26.59,"sma_60":26.63,"sma_120":26.21},{"date":"2024-12-18","open":26.96,"high":26.99,"low":26.58,"close":26.85,"volume":66995,"rsi_14":65.63,"sma_20":26.62,"sma_60":26.64,"sma_120":26.23},{"date":"2024-12-19","open":26.86,"high":27.34,"low":26.7,"close":26.97,"volume":73615,"rsi_14":67.07,"sma_20":26.64,"sma_60":26.65,"sma_120":26.24},{"date":"2024-12-20","open":26.71,"high":27.41,"low":26.71,"close":26.99,"volume":5926,"rsi_14":74.03,"sma_20":26.67,"sma_60":26.65,"sma_120":26.25},{"date":"2024-12-23","open":27.0,"high":27.3,"low":27.0,"close":27.18,"volume":51016,"rsi_14":62.96,"sma_20":26.71,"sma_60":26.66,"sma_120":26.26},{"date":"2024-12-24","open":26.98,"high":27.38,"low":26.85,"close":27.23,"volume":7379,"rsi_14":64.29,"sma_20":26.76,"sma_60":26.67,"sma_120":26.27},{"date":"2024-12-26","open":27.0,"high":27.65,"low":27.0,"close":27.55,"volume":47347,"rsi_14":71.01,"sma_20":26.83,"sma_60":26.69,"sma_120":26.28},{"date":"2024-12-27","open":27.51,"high":30.04,"low":27.45,"close":29.11,"volume":143982,"rsi_14":86.25,"sma_20":26.96,"sma_60":26.74,"sma_120":26.31},{"date":"2024-12-30","open":28.9,"high":37.2,"low":28.51,"close":34.64,"volume":133281,"rsi_14":95.26,"sma_20":27.38,"sma_60":26.87,"sma_120":26.38},{"date":"2024-12-31","open":32.5,"high":36.79,"low":29.04,"close":33.66,"volume":442545,"rsi_14":88.94,"sma_20":27.75,"sma_60":26.99,"sma_120":26.45},{"date":"2025-01-02","open":32.9,"high":32.9,"low":29.76,"close":30.4,"volume":66035,"rsi_14":65.37,"sma_20":27.92,"sma_60":27.04,"sma_120":26.49},{"date":"2025-01-03","open":29.5,"high":31.5,"low":28.83,"close":31.5,"volume":71689,"rsi_14":68.07,"sma_20":28.15,"sma_60":27.12,"sma_120":26.53},{"date":"2025-01-06","open":30.0,"high":30.84,"low":28.8,"close":29.25,"volume":44859,"rsi_14":58.22,"sma_20":28.26,"sma_60":27.17,"sma_120":26.56},{"date":"2025-01-07","open":30.0,"high":38.5,"low":30.0,"close":34.01,"volume":15002,"rsi_14":68.06,"sma_20":28.61,"sma_60":27.3,"sma_120":26.63},{"date":"2025-01-08","open":34.99,"high":34.99,"low":29.31,"close":29.88,"volume":39709,"rsi_14":56.55,"sma_20":28.76,"sma_60":27.36,"sma_120":26.66},{"date":"2025-01-10","open":29.02,"high":31.05,"low":25.41,"close":25.63,"volume":31994,"rsi_14":47.86,"sma_20":28.71,"sma_60":27.34,"sma_120":26.66},{"date":"2025-01-13","open":26.1,"high":26.9,"low":26.1,"close":26.75,"volume":19334,"rsi_14":49.62,"sma_20":28.72,"sma_60":27.33,"sma_120":26.67},{"date":"2025-01-14","open":26.5,"high":26.5,"low":26.25,"close":26.29,"volume":6106,"rsi_14":48.83,"sma_20":28.7,"sma_60":27.32,"sma_120":26.67},{"date":"2025-01-15","open":26.33,"high":27.03,"low":26.25,"close":26.94,"volume":16338,"rsi_14":49.61,"sma_20":28.71,"sma_60":27.33,"sma_120":26.68},{"date":"2025-01-16","open":26.5,"high":27.08,"low":26.41,"close":26.64,"volume":16018,"rsi_14":49.04,"sma_20":28.71,"sma_60":27.33,"sma_120":26.68},{"date":"2025-01-17","open":26.41,"high":26.8,"low":26.41,"close":26.67,"volume":10234,"rsi_14":48.55,"sma_20":28.71,"sma_60":27.32,"sma_120":26.69},{"date":"2025-01-21","open":26.73,"high":27.24,"low":26.73,"close":27.0,"volume":3923,"rsi_14":46.38,"sma_20":28.71,"sma_60":27.32,"sma_120":26.7},{"date":"2025-01-22","open":26.82,"high":27.75,"low":26.75,"close":27.5,"volume":2620,"rsi_14":35.19,"sma_20":28.74,"sma_60":27.33,"sma_120":26.72},{"date":"2025-01-23","open":26.91,"high":27.68,"low":26.91,"close":27.68,"volume":1004,"rsi_14":37.17,"sma_20":28.78,"sma_60":27.35,"sma_120":26.73},{"date":"2025-01-24","open":27.1,"high":27.6,"low":27.1,"close":27.6,"volume":324,"rsi_14":43.05,"sma_20":28.8,"sma_60":27.36,"sma_120":26.75},{"date":"2025-01-27","open":27.58,"high":27.58,"low":27.2,"close":27.53,"volume":847,"rsi_14":39.61,"sma_20":28.81,"sma_60":27.38,"sma_120":26.76},{"date":"2025-01-28","open":27.39,"high":27.39,"low":26.95,"close":27.35,"volume":778,"rsi_14":44.42,"sma_20":28.8,"sma_60":27.39,"sma_120":26.78},{"date":"2025-01-29","open":27.11,"high":27.54,"low":26.96,"close":26.96,"volume":1701,"rsi_14":22.16,"sma_20":28.69,"sma_60":27.4,"sma_120":26.79},{"date":"2025-01-30","open":27.25,"high":27.25,"low":27.25,"close":27.25,"volume":1042,"rsi_14":35.13,"sma_20":28.32,"sma_60":27.41,"sma_120":26.81},{"date":"2025-01-31","open":27.28,"high":27.28,"low":27.28,"close":27.28,"volume":582,"rsi_14":67.94,"sma_20":28.01,"sma_60":27.43,"sma_120":26.82},{"date":"2025-02-03","open":27.26,"high":27.26,"low":27.21,"close":27.21,"volume":866,"rsi_14":56.54,"sma_20":27.85,"sma_60":27.43,"sma_120":26.84},{"date":"2025-02-04","open":27.22,"high":27.22,"low":27.22,"close":27.22,"volume":472,"rsi_14":64.95,"sma_20":27.63,"sma_60":27.44,"sma_120":26.85},{"date":"2025-02-05","open":27.16,"high":27.16,"low":27.16,"close":27.16,"volume":740,"rsi_14":54.37,"sma_20":27.53,"sma_60":27.45,"sma_120":26.87},{"date":"2025-02-06","open":27.05,"high":27.05,"low":27.02,"close":27.02,"volume":1098,"rsi_14":58.05,"sma_20":27.18,"sma_60":27.45,"sma_120":26.88},{"date":"2025-02-07","open":27.17,"high":27.28,"low":27.05,"close":27.05,"volume":839,"rsi_14":58.05,"sma_20":27.04,"sma_60":27.45,"sma_120":26.9},{"date":"2025-02-10","open":27.22,"high":27.23,"low":27.22,"close":27.22,"volume":786,"rsi_14":55.0,"sma_20":27.12,"sma_60":27.47,"sma_120":26.92},{"date":"2025-02-11","open":27.04,"high":27.27,"low":27.04,"close":27.27,"volume":567,"rsi_14":43.59,"sma_20":27.14,"sma_60":27.47,"sma_120":26.93},{"date":"2025-02-12","open":27.28,"high":27.6,"low":27.28,"close":27.6,"volume":3117,"rsi_14":47.89,"sma_20":27.21,"sma_60":27.48,"sma_120":26.95},{"date":"2025-02-13","open":26.73,"high":27.0,"low":25.88,"close":26.6,"volume":2457,"rsi_14":32.27,"sma_20":27.19,"sma_60":27.49,"sma_120":26.96},{"date":"2025-02-14","open":26.69,"high":26.69,"low":26.69,"close":26.69,"volume":179,"rsi_14":35.33,"sma_20":27.19,"sma_60":27.49,"sma_120":26.97},{"date":"2025-02-18","open":26.18,"high":26.65,"low":26.18,"close":26.65,"volume":1960,"rsi_14":37.08,"sma_20":27.19,"sma_60":27.5,"sma_120":26.98},{"date":"2025-02-19","open":26.6,"high":26.9,"low":26.6,"close":26.75,"volume":2753,"rsi_14":45.66,"sma_20":27.18,"sma_60":27.5,"sma_120":26.99},{"date":"2025-02-20","open":26.7,"high":26.7,"low":25.98,"close":26.55,"volume":5963,"rsi_14":34.84,"sma_20":27.13,"sma_60":27.51,"sma_120":26.99},{"date":"2025-02-21","open":26.6,"high":26.6,"low":26.4,"close":26.55,"volume":2029,"rsi_14":34.13,"sma_20":27.08,"sma_60":27.51,"sma_120":27.0},{"date":"2025-02-24","open":26.55,"high":26.55,"low":26.33,"close":26.55,"volume":2424,"rsi_14":35.2,"sma_20":27.02,"sma_60":27.51,"sma_120":27.01},{"date":"2025-02-25","open":26.43,"high":26.55,"low":26.43,"close":26.55,"volume":2745,"rsi_14":34.91,"sma_20":26.97,"sma_60":27.52,"sma_120":27.02},{"date":"2025-02-26","open":26.51,"high":26.6,"low":26.07,"close":26.33,"volume":8461,"rsi_14":32.56,"sma_20":26.92,"sma_60":27.52,"sma_120":27.02},{"date":"2025-02-27","open":26.3,"high":26.34,"low":26.12,"close":26.12,"volume":8647,"rsi_14":31.63,"sma_20":26.88,"sma_60":27.51,"sma_120":27.02},{"date":"2025-02-28","open":26.2,"high":26.32,"low":26.1,"close":26.32,"volume":25961,"rsi_14":36.07,"sma_20":26.83,"sma_60":27.51,"sma_120":27.02},{"date":"2025-03-03","open":26.2,"high":26.2,"low":26.2,"close":26.2,"volume":500,"rsi_14":30.16,"sma_20":26.78,"sma_60":27.51,"sma_120":27.02},{"date":"2025-03-04","open":26.2,"high":26.2,"low":26.05,"close":26.15,"volume":2091,"rsi_14":28.07,"sma_20":26.73,"sma_60":27.5,"sma_120":27.02},{"date":"2025-03-05","open":26.17,"high":26.35,"low":26.14,"close":26.3,"volume":6784,"rsi_14":22.81,"sma_20":26.68,"sma_60":27.49,"sma_120":27.02},{"date":"2025-03-06","open":26.18,"high":26.18,"low":26.18,"close":26.18,"volume":2639,"rsi_14":36.09,"sma_20":26.63,"sma_60":27.48,"sma_120":27.02},{"date":"2025-03-07","open":26.15,"high":26.34,"low":26.15,"close":26.32,"volume":15769,"rsi_14":37.94,"sma_20":26.6,"sma_60":27.46,"sma_120":27.02},{"date":"2025-03-10","open":26.28,"high":26.28,"low":26.03,"close":26.05,"volume":16466,"rsi_14":33.15,"sma_20":26.55,"sma_60":27.45,"sma_120":27.02},{"date":"2025-03-11","open":26.05,"high":26.05,"low":26.05,"close":26.05,"volume":1,"rsi_14":29.17,"sma_20":26.49,"sma_60":27.44,"sma_120":27.02},{"date":"2025-03-12","open":26.06,"high":26.15,"low":26.05,"close":26.05,"volume":970,"rsi_14":33.11,"sma_20":26.43,"sma_60":27.43,"sma_120":27.02},{"date":"2025-03-13","open":26.02,"high":26.02,"low":25.61,"close":26.0,"volume":2731,"rsi_14":32.03,"sma_20":26.35,"sma_60":27.42,"sma_120":27.01},{"date":"2025-03-14","open":26.0,"high":26.23,"low":25.97,"close":26.23,"volume":1783,"rsi_14":40.91,"sma_20":26.33,"sma_60":27.41,"sma_120":27.01},{"date":"2025-03-17","open":26.27,"high":26.4,"low":26.2,"close":26.33,"volume":22340,"rsi_14":44.09,"sma_20":26.31,"sma_60":27.4,"sma_120":27.01},{"date":"2025-03-18","open":26.21,"high":26.33,"low":25.91,"close":26.23,"volume":4674,"rsi_14":47.13,"sma_20":26.29,"sma_60":27.4,"sma_120":27.02},{"date":"2025-03-19","open":26.03,"high":26.2,"low":26.03,"close":26.15,"volume":2165,"rsi_14":50.93,"sma_20":26.26,"sma_60":27.39,"sma_120":27.01},{"date":"2025-03-20","open":26.28,"high":26.28,"low":25.41,"close":25.67,"volume":28680,"rsi_14":32.8,"sma_20":26.22,"sma_60":27.36,"sma_120":27.0},{"date":"2025-03-21","open":25.88,"high":25.95,"low":25.45,"close":25.6,"volume":20865,"rsi_14":33.7,"sma_20":26.17,"sma_60":27.34,"sma_120":27.0},{"date":"2025-03-24","open":25.76,"high":25.92,"low":25.71,"close":25.88,"volume":5378,"rsi_14":43.48,"sma_20":26.14,"sma_60":27.32,"sma_120":26.99},{"date":"2025-03-25","open":25.8,"high":25.93,"low":25.6,"close":25.8,"volume":33732,"rsi_14":37.5,"sma_20":26.1,"sma_60":27.29,"sma_120":26.98},{"date":"2025-03-26","open":25.63,"high":25.93,"low":25.09,"close":25.45,"volume":28079,"rsi_14":33.63,"sma_20":26.05,"sma_60":27.26,"sma_120":26.97},{"date":"2025-03-27","open":25.4,"high":25.72,"low":24.09,"close":25.04,"volume":83857,"rsi_14":24.4,"sma_20":26.0,"sma_60":27.19,"sma_120":26.96},{"date":"2025-03-28","open":25.03,"high":25.37,"low":24.62,"close":25.09,"volume":71255,"rsi_14":28.95,"sma_20":25.94,"sma_60":27.03,"sma_120":26.95},{"date":"2025-03-31","open":25.25,"high":25.25,"low":24.43,"close":24.43,"volume":485530,"rsi_14":22.45,"sma_20":25.85,"sma_60":26.88,"sma_120":26.93},{"date":"2025-04-01","open":24.52,"high":24.75,"low":24.35,"close":24.63,"volume":130806,"rsi_14":27.39,"sma_20":25.77,"sma_60":26.78,"sma_120":26.91},{"date":"2025-04-02","open":24.71,"high":25.65,"low":24.71,"close":25.45,"volume":153529,"rsi_14":42.97,"sma_20":25.73,"sma_60":26.68,"sma_120":26.9},{"date":"2025-04-03","open":25.66,"high":25.66,"low":25.09,"close":25.4,"volume":12539,"rsi_14":38.87,"sma_20":25.69,"sma_60":26.62,"sma_120":26.89},{"date":"2025-04-04","open":25.2,"high":25.64,"low":25.01,"close":25.15,"volume":22025,"rsi_14":34.79,"sma_20":25.63,"sma_60":26.47,"sma_120":26.89},{"date":"2025-04-07","open":25.14,"high":25.2,"low":24.9,"close":25.0,"volume":17751,"rsi_14":34.35,"sma_20":25.58,"sma_60":26.39,"sma_120":26.87},{"date":"2025-04-08","open":25.2,"high":25.25,"low":25.0,"close":25.1,"volume":11290,"rsi_14":36.71,"sma_20":25.53,"sma_60":26.38,"sma_120":26.86},{"date":"2025-04-09","open":24.9,"high":25.3,"low":24.88,"close":25.16,"volume":17550,"rsi_14":42.78,"sma_20":25.49,"sma_60":26.35,"sma_120":26.84},{"date":"2025-04-10","open":25.22,"high":25.26,"low":24.93,"close":25.02,"volume":91553,"rsi_14":41.94,"sma_20":25.44,"sma_60":26.33,"sma_120":26.83},{"date":"2025-04-11","open":25.1,"high":25.16,"low":25.1,"close":25.16,"volume":3750,"rsi_14":39.59,"sma_20":25.39,"sma_60":26.3,"sma_120":26.82},{"date":"2025-04-14","open":25.16,"high":25.4,"low":25.16,"close":25.35,"volume":3448,"rsi_14":43.7,"sma_20":25.34,"sma_60":26.28,"sma_120":26.8},{"date":"2025-04-15","open":25.37,"high":25.64,"low":25.37,"close":25.46,"volume":5331,"rsi_14":50.15,"sma_20":25.3,"sma_60":26.26,"sma_120":26.79},{"date":"2025-04-16","open":25.5,"high":25.51,"low":25.4,"close":25.4,"volume":5058,"rsi_14":56.04,"sma_20":25.26,"sma_60":26.23,"sma_120":26.78},{"date":"2025-04-17","open":25.45,"high":25.7,"low":25.44,"close":25.53,"volume":6160,"rsi_14":57.19,"sma_20":25.26,"sma_60":26.2,"sma_120":26.77},{"date":"2025-04-21","open":25.53,"high":25.61,"low":25.16,"close":25.29,"volume":6148,"rsi_14":66.26,"sma_20":25.24,"sma_60":26.16,"sma_120":26.76},{"date":"2025-04-22","open":25.51,"high":25.86,"low":25.51,"close":25.61,"volume":2664,"rsi_14":67.74,"sma_20":25.23,"sma_60":26.13,"sma_120":26.75},{"date":"2025-04-23","open":25.7,"high":25.88,"low":25.47,"close":25.63,"volume":14492,"rsi_14":54.59,"sma_20":25.22,"sma_60":26.1,"sma_120":26.74},{"date":"2025-04-24","open":25.49,"high":25.63,"low":25.13,"close":25.6,"volume":19930,"rsi_14":55.15,"sma_20":25.22,"sma_60":26.07,"sma_120":26.73},{"date":"2025-04-25","open":25.54,"high":25.66,"low":25.53,"close":25.66,"volume":2057,"rsi_14":64.56,"sma_20":25.26,"sma_60":26.05,"sma_120":26.72},{"date":"2025-04-28","open":25.51,"high":25.71,"low":25.51,"close":25.69,"volume":10209,"rsi_14":71.14,"sma_20":25.29,"sma_60":26.02,"sma_120":26.72},{"date":"2025-04-29","open":25.64,"high":25.67,"low":25.61,"close":25.61,"volume":4302,"rsi_14":65.82,"sma_20":25.34,"sma_60":25.99,"sma_120":26.71},{"date":"2025-04-30","open":25.83,"high":26.02,"low":25.73,"close":25.83,"volume":5745,"rsi_14":68.91,"sma_20":25.4,"sma_60":25.97,"sma_120":26.7},{"date":"2025-05-01","open":25.91,"high":25.91,"low":25.58,"close":25.82,"volume":6694,"rsi_14":74.36,"sma_20":25.42,"sma_60":25.95,"sma_120":26.69},{"date":"2025-05-02","open":26.02,"high":26.02,"low":25.62,"close":25.7,"volume":18711,"rsi_14":66.65,"sma_20":25.44,"sma_60":25.92,"sma_120":26.68},{"date":"2025-05-05","open":25.81,"high":25.92,"low":25.81,"close":25.88,"volume":3175,"rsi_14":66.44,"sma_20":25.47,"sma_60":25.9,"sma_120":26.68},{"date":"2025-05-06","open":26.02,"high":26.35,"low":26.02,"close":26.25,"volume":1605,"rsi_14":71.18,"sma_20":25.54,"sma_60":25.89,"sma_120":26.67},{"date":"2025-05-07","open":26.25,"high":26.25,"low":25.42,"close":25.5,"volume":23386,"rsi_14":51.94,"sma_20":25.56,"sma_60":25.86,"sma_120":26.66},{"date":"2025-05-08","open":25.85,"high":26.15,"low":25.73,"close":25.9,"volume":8678,"rsi_14":56.51,"sma_20":25.59,"sma_60":25.84,"sma_120":26.66},{"date":"2025-05-09","open":25.91,"high":26.11,"low":25.76,"close":25.79,"volume":13660,"rsi_14":59.24,"sma_20":25.63,"sma_60":25.81,"sma_120":26.65},{"date":"2025-05-12","open":25.85,"high":26.14,"low":25.7,"close":25.75,"volume":11075,"rsi_14":52.88,"sma_20":25.66,"sma_60":25.79,"sma_120":26.64},{"date":"2025-05-13","open":25.19,"high":25.47,"low":25.19,"close":25.28,"volume":9439,"rsi_14":43.93,"sma_20":25.66,"sma_60":25.77,"sma_120":26.63},{"date":"2025-05-14","open":25.46,"high":25.46,"low":25.26,"close":25.26,"volume":7305,"rsi_14":44.08,"sma_20":25.65,"sma_60":25.75,"sma_120":26.62},{"date":"2025-05-15","open":25.48,"high":25.51,"low":25.18,"close":25.47,"volume":11997,"rsi_14":46.85,"sma_20":25.65,"sma_60":25.73,"sma_120":26.61},{"date":"2025-05-16","open":25.49,"high":25.49,"low":25.37,"close":25.44,"volume":4191,"rsi_14":45.86,"sma_20":25.65,"sma_60":25.71,"sma_120":26.61},{"date":"2025-05-19","open":25.46,"high":25.5,"low":25.46,"close":25.49,"volume":1471,"rsi_14":47.93,"sma_20":25.66,"sma_60":25.69,"sma_120":26.6},{"date":"2025-05-20","open":25.49,"high":25.52,"low":25.43,"close":25.5,"volume":5083,"rsi_14":44.06,"sma_20":25.65,"sma_60":25.67,"sma_120":26.59},{"date":"2025-05-21","open":25.55,"high":25.55,"low":25.5,"close":25.5,"volume":2011,"rsi_14":44.22,"sma_20":25.65,"sma_60":25.65,"sma_120":26.59},{"date":"2025-05-22","open":25.54,"high":25.65,"low":25.49,"close":25.62,"volume":5322,"rsi_14":48.56,"sma_20":25.65,"sma_60":25.64,"sma_120":26.58},{"date":"2025-05-23","open":25.52,"high":25.66,"low":25.51,"close":25.51,"volume":2833,"rsi_14":43.15,"sma_20":25.64,"sma_60":25.63,"sma_120":26.57},{"date":"2025-05-27","open":25.52,"high":25.57,"low":25.5,"close":25.57,"volume":2644,"rsi_14":35.61,"sma_20":25.63,"sma_60":25.62,"sma_120":26.57},{"date":"2025-05-28","open":25.62,"high":25.62,"low":25.38,"close":25.42,"volume":13848,"rsi_14":47.75,"sma_20":25.62,"sma_60":25.61,"sma_120":26.56},{"date":"2025-05-29","open":25.42,"high":25.53,"low":25.4,"close":25.49,"volume":3312,"rsi_14":35.75,"sma_20":25.61,"sma_60":25.6,"sma_120":26.55},{"date":"2025-05-30","open":25.41,"high":25.52,"low":25.41,"close":25.46,"volume":6491,"rsi_14":37.9,"sma_20":25.59,"sma_60":25.58,"sma_120":26.53},{"date":"2025-06-02","open":25.46,"high":25.64,"low":25.36,"close":25.5,"volume":4389,"rsi_14":40.83,"sma_20":25.58,"sma_60":25.57,"sma_120":26.52},{"date":"2025-06-03","open":25.48,"high":25.5,"low":25.38,"close":25.41,"volume":6962,"rsi_14":56.61,"sma_20":25.56,"sma_60":25.55,"sma_120":26.51},{"date":"2025-06-04","open":25.46,"high":25.51,"low":20.52,"close":22.85,"volume":105783,"rsi_14":15.8,"sma_20":25.39,"sma_60":25.5,"sma_120":26.47},{"date":"2025-06-05","open":24.01,"high":24.51,"low":24.01,"close":24.23,"volume":80490,"rsi_14":36.72,"sma_20":25.32,"sma_60":25.47,"sma_120":26.45},{"date":"2025-06-06","open":24.3,"high":24.35,"low":24.08,"close":24.17,"volume":25492,"rsi_14":36.49,"sma_20":25.23,"sma_60":25.44,"sma_120":26.43},{"date":"2025-06-09","open":24.36,"high":24.8,"low":24.3,"close":24.4,"volume":11190,"rsi_14":38.98,"sma_20":25.17,"sma_60":25.41,"sma_120":26.42},{"date":"2025-06-10","open":24.74,"high":25.03,"low":24.45,"close":25.03,"volume":4815,"rsi_14":45.75,"sma_20":25.13,"sma_60":25.39,"sma_120":26.4},{"date":"2025-06-11","open":25.03,"high":25.04,"low":24.95,"close":25.04,"volume":12555,"rsi_14":45.84,"sma_20":25.12,"sma_60":25.37,"sma_120":26.39},{"date":"2025-06-12","open":25.0,"high":25.0,"low":24.81,"close":24.87,"volume":3411,"rsi_14":43.28,"sma_20":25.1,"sma_60":25.35,"sma_120":26.37},{"date":"2025-06-13","open":24.87,"high":24.97,"low":24.59,"close":24.66,"volume":14268,"rsi_14":42.52,"sma_20":25.06,"sma_60":25.32,"sma_120":26.35},{"date":"2025-06-16","open":24.88,"high":24.92,"low":24.8,"close":24.9,"volume":4533,"rsi_14":44.3,"sma_20":25.03,"sma_60":25.31,"sma_120":26.34},{"date":"2025-06-17","open":24.9,"high":24.97,"low":24.65,"close":24.65,"volume":11066,"rsi_14":43.55,"sma_20":24.99,"sma_60":25.3,"sma_120":26.32},{"date":"2025-06-18","open":24.8,"high":24.94,"low":24.8,"close":24.9,"volume":6225,"rsi_14":45.22,"sma_20":24.96,"sma_60":25.28,"sma_120":26.3},{"date":"2025-06-20","open":24.9,"high":25.31,"low":24.9,"close":25.1,"volume":11406,"rsi_14":47.15,"sma_20":24.94,"sma_60":25.27,"sma_120":26.28},{"date":"2025-06-23","open":25.1,"high":25.1,"low":25.03,"close":25.03,"volume":6653,"rsi_14":46.3,"sma_20":24.91,"sma_60":25.26,"sma_120":26.26},{"date":"2025-06-24","open":25.1,"high":25.2,"low":25.1,"close":25.2,"volume":12505,"rsi_14":48.37,"sma_20":24.89,"sma_60":25.26,"sma_120":26.23},{"date":"2025-06-25","open":25.2,"high":25.25,"low":24.73,"close":24.83,"volume":27343,"rsi_14":73.35,"sma_20":24.86,"sma_60":25.26,"sma_120":26.15},{"date":"2025-06-26","open":25.1,"high":25.1,"low":24.79,"close":24.79,"volume":8188,"rsi_14":59.73,"sma_20":24.83,"sma_60":25.26,"sma_120":26.07},{"date":"2025-06-27","open":24.81,"high":24.94,"low":23.79,"close":23.82,"volume":29208,"rsi_14":45.48,"sma_20":24.74,"sma_60":25.25,"sma_120":26.02},{"date":"2025-06-30","open":24.25,"high":24.6,"low":24.25,"close":24.4,"volume":9346,"rsi_14":49.96,"sma_20":24.69,"sma_60":25.23,"sma_120":25.96},{"date":"2025-07-01","open":24.49,"high":24.86,"low":24.49,"close":24.72,"volume":10604,"rsi_14":45.97,"sma_20":24.65,"sma_60":25.22,"sma_120":25.92},{"date":"2025-07-02","open":24.84,"high":24.95,"low":24.84,"close":24.88,"volume":4079,"rsi_14":48.0,"sma_20":24.62,"sma_60":25.22,"sma_120":25.84},{"date":"2025-07-03","open":24.9,"high":24.93,"low":24.88,"close":24.9,"volume":7130,"rsi_14":50.39,"sma_20":24.73,"sma_60":25.22,"sma_120":25.8},{"date":"2025-07-07","open":24.9,"high":24.9,"low":24.85,"close":24.87,"volume":10814,"rsi_14":52.86,"sma_20":24.76,"sma_60":25.21,"sma_120":25.8},{"date":"2025-07-08","open":24.87,"high":25.0,"low":24.87,"close":24.92,"volume":10568,"rsi_14":50.29,"sma_20":24.8,"sma_60":25.21,"sma_120":25.78},{"date":"2025-07-09","open":24.95,"high":25.01,"low":24.42,"close":24.79,"volume":22073,"rsi_14":52.08,"sma_20":24.82,"sma_60":25.2,"sma_120":25.77},{"date":"2025-07-10","open":24.96,"high":25.0,"low":24.52,"close":24.78,"volume":11069,"rsi_14":48.08,"sma_20":24.8,"sma_60":25.2,"sma_120":25.75},{"date":"2025-07-11","open":24.83,"high":24.87,"low":24.53,"close":24.67,"volume":13862,"rsi_14":42.9,"sma_20":24.78,"sma_60":25.19,"sma_120":25.73},{"date":"2025-07-14","open":24.67,"high":24.78,"low":24.42,"close":24.73,"volume":5531,"rsi_14":45.03,"sma_20":24.78,"sma_60":25.17,"sma_120":25.72},{"date":"2025-07-15","open":24.7,"high":24.8,"low":24.65,"close":24.79,"volume":6690,"rsi_14":42.96,"sma_20":24.78,"sma_60":25.16,"sma_120":25.7},{"date":"2025-07-16","open":24.75,"high":24.77,"low":24.74,"close":24.75,"volume":4938,"rsi_14":48.45,"sma_20":24.78,"sma_60":25.15,"sma_120":25.68},{"date":"2025-07-17","open":24.79,"high":24.89,"low":24.75,"close":24.75,"volume":8292,"rsi_14":49.21,"sma_20":24.78,"sma_60":25.14,"sma_120":25.65},{"date":"2025-07-18","open":24.83,"high":24.87,"low":24.4,"close":24.54,"volume":14305,"rsi_14":70.22,"sma_20":24.76,"sma_60":25.12,"sma_120":25.63},{"date":"2025-07-21","open":24.65,"high":24.79,"low":24.6,"close":24.69,"volume":4545,"rsi_14":60.74,"sma_20":24.74,"sma_60":25.11,"sma_120":25.6},{"date":"2025-07-22","open":24.74,"high":24.79,"low":24.72,"close":24.75,"volume":6495,"rsi_14":51.38,"sma_20":24.73,"sma_60":25.09,"sma_120":25.58},{"date":"2025-07-23","open":24.8,"high":25.02,"low":24.75,"close":25.02,"volume":6087,"rsi_14":55.9,"sma_20":24.72,"sma_60":25.08,"sma_120":25.57},{"date":"2025-07-24","open":25.13,"high":25.13,"low":24.92,"close":25.0,"volume":5987,"rsi_14":54.15,"sma_20":24.73,"sma_60":25.07,"sma_120":25.55},{"date":"2025-07-25","open":25.0,"high":25.09,"low":24.5,"close":24.92,"volume":5216,"rsi_14":51.99,"sma_20":24.73,"sma_60":25.06,"sma_120":25.53},{"date":"2025-07-28","open":25.06,"high":25.06,"low":24.55,"close":24.92,"volume":7209,"rsi_14":50.0,"sma_20":24.79,"sma_60":25.05,"sma_120":25.51},{"date":"2025-07-29","open":24.9,"high":24.97,"low":24.84,"close":24.97,"volume":5403,"rsi_14":58.01,"sma_20":24.82,"sma_60":25.03,"sma_120":25.49},{"date":"2025-07-30","open":25.02,"high":25.08,"low":24.96,"close":24.96,"volume":4566,"rsi_14":58.01,"sma_20":24.83,"sma_60":25.02,"sma_120":25.47},{"date":"2025-07-31","open":25.03,"high":25.03,"low":24.96,"close":24.96,"volume":5850,"rsi_14":64.31,"sma_20":24.83,"sma_60":25.0,"sma_120":25.45},{"date":"2025-08-01","open":25.0,"high":25.07,"low":24.9,"close":24.9,"volume":3016,"rsi_14":58.39,"sma_20":24.83,"sma_60":24.98,"sma_120":25.44},{"date":"2025-08-04","open":24.99,"high":25.12,"low":24.9,"close":24.98,"volume":9365,"rsi_14":59.19,"sma_20":24.84,"sma_60":24.97,"sma_120":25.42},{"date":"2025-08-05","open":25.02,"high":25.09,"low":24.97,"close":24.98,"volume":7241,"rsi_14":61.58,"sma_20":24.84,"sma_60":24.96,"sma_120":25.4},{"date":"2025-08-06","open":25.04,"high":25.2,"low":25.01,"close":25.11,"volume":9873,"rsi_14":66.02,"sma_20":24.86,"sma_60":24.95,"sma_120":25.38},{"date":"2025-08-07","open":25.15,"high":25.19,"low":25.0,"close":25.0,"volume":4589,"rsi_14":72.47,"sma_20":24.87,"sma_60":24.93,"sma_120":25.36},{"date":"2025-08-08","open":25.4,"high":25.43,"low":25.36,"close":25.38,"volume":9167,"rsi_14":77.53,"sma_20":24.91,"sma_60":24.94,"sma_120":25.35},{"date":"2025-08-11","open":25.4,"high":25.44,"low":25.31,"close":25.41,"volume":16262,"rsi_14":76.97,"sma_20":24.94,"sma_60":24.94,"sma_120":25.34},{"date":"2025-08-12","open":25.43,"high":25.49,"low":25.34,"close":25.44,"volume":5186,"rsi_14":71.45,"sma_20":24.97,"sma_60":24.94,"sma_120":25.33},{"date":"2025-08-13","open":25.42,"high":25.49,"low":25.42,"close":25.47,"volume":4232,"rsi_14":73.74,"sma_20":25.01,"sma_60":24.94,"sma_120":25.32},{"date":"2025-08-14","open":24.82,"high":25.48,"low":24.82,"close":25.3,"volume":14053,"rsi_14":67.59,"sma_20":25.04,"sma_60":24.93,"sma_120":25.31},{"date":"2025-08-15","open":25.29,"high":25.31,"low":24.5,"close":25.15,"volume":7963,"rsi_14":59.35,"sma_20":25.07,"sma_60":24.93,"sma_120":25.3},{"date":"2025-08-18","open":25.1,"high":25.31,"low":25.1,"close":25.24,"volume":5926,"rsi_14":60.63,"sma_20":25.09,"sma_60":24.92,"sma_120":25.29},{"date":"2025-08-19","open":25.22,"high":25.28,"low":25.2,"close":25.28,"volume":5731,"rsi_14":62.31,"sma_20":25.12,"sma_60":24.92,"sma_120":25.28},{"date":"2025-08-20","open":25.28,"high":25.38,"low":25.19,"close":25.19,"volume":7018,"rsi_14":58.27,"sma_20":25.13,"sma_60":24.91,"sma_120":25.27},{"date":"2025-08-21","open":25.1,"high":25.35,"low":25.0,"close":25.05,"volume":24994,"rsi_14":55.1,"sma_20":25.13,"sma_60":24.91,"sma_120":25.26},{"date":"2025-08-22","open":25.08,"high":25.15,"low":25.0,"close":25.08,"volume":9578,"rsi_14":53.52,"sma_20":25.14,"sma_60":24.9,"sma_120":25.25},{"date":"2025-08-25","open":25.0,"high":25.2,"low":24.99,"close":24.99,"volume":11586,"rsi_14":50.33,"sma_20":25.14,"sma_60":24.89,"sma_120":25.24},{"date":"2025-08-26","open":25.01,"high":25.18,"low":24.97,"close":24.97,"volume":14577,"rsi_14":45.0,"sma_20":25.14,"sma_60":24.88,"sma_120":25.23},{"date":"2025-08-27","open":25.08,"high":25.29,"low":24.99,"close":25.0,"volume":3951,"rsi_14":50.0,"sma_20":25.14,"sma_60":24.87,"sma_120":25.22},{"date":"2025-08-28","open":24.98,"high":25.06,"low":24.96,"close":24.99,"volume":9033,"rsi_14":29.47,"sma_20":25.15,"sma_60":24.87,"sma_120":25.21},{"date":"2025-08-29","open":25.0,"high":25.04,"low":24.99,"close":24.99,"volume":3307,"rsi_14":27.45,"sma_20":25.15,"sma_60":24.9,"sma_120":25.2},{"date":"2025-09-02","open":25.0,"high":25.07,"low":25.0,"close":25.0,"volume":6430,"rsi_14":25.14,"sma_20":25.15,"sma_60":24.92,"sma_120":25.19},{"date":"2025-09-03","open":25.0,"high":25.09,"low":24.95,"close":25.08,"volume":14588,"rsi_14":29.47,"sma_20":25.16,"sma_60":24.93,"sma_120":25.19},{"date":"2025-09-04","open":25.08,"high":25.09,"low":25.05,"close":25.06,"volume":5150,"rsi_14":34.92,"sma_20":25.15,"sma_60":24.94,"sma_120":25.18},{"date":"2025-09-05","open":25.05,"high":25.13,"low":25.04,"close":25.07,"volume":7573,"rsi_14":43.55,"sma_20":25.16,"sma_60":24.94,"sma_120":25.17},{"date":"2025-09-08","open":25.1,"high":25.13,"low":25.05,"close":25.05,"volume":16118,"rsi_14":33.73,"sma_20":25.14,"sma_60":24.94,"sma_120":25.16},{"date":"2025-09-09","open":25.05,"high":25.05,"low":25.02,"close":25.05,"volume":7181,"rsi_14":28.85,"sma_20":25.12,"sma_60":24.95,"sma_120":25.15},{"date":"2025-09-10","open":25.05,"high":25.08,"low":25.04,"close":25.04,"volume":8207,"rsi_14":33.83,"sma_20":25.1,"sma_60":24.95,"sma_120":25.14},{"date":"2025-09-11","open":25.09,"high":25.11,"low":25.05,"close":25.05,"volume":2399,"rsi_14":50.0,"sma_20":25.08,"sma_60":24.96,"sma_120":25.13},{"date":"2025-09-12","open":25.1,"high":25.1,"low":25.05,"close":25.1,"volume":2505,"rsi_14":52.81,"sma_20":25.07,"sma_60":24.96,"sma_120":25.13},{"date":"2025-09-15","open":25.05,"high":25.1,"low":25.04,"close":25.06,"volume":12452,"rsi_14":61.53,"sma_20":25.07,"sma_60":24.97,"sma_120":25.12},{"date":"2025-09-16","open":25.05,"high":25.07,"low":25.05,"close":25.06,"volume":6124,"rsi_14":65.87,"sma_20":25.06,"sma_60":24.96,"sma_120":25.12},{"date":"2025-09-17","open":25.05,"high":25.1,"low":25.0,"close":25.06,"volume":3868,"rsi_14":61.83,"sma_20":25.05,"sma_60":24.97,"sma_120":25.11},{"date":"2025-09-18","open":25.05,"high":25.05,"low":25.04,"close":25.05,"volume":2008,"rsi_14":61.83,"sma_20":25.04,"sma_60":24.96,"sma_120":25.11},{"date":"2025-09-19","open":25.04,"high":25.06,"low":25.03,"close":25.05,"volume":7030,"rsi_14":61.3,"sma_20":25.04,"sma_60":24.97,"sma_120":25.11},{"date":"2025-09-22","open":25.05,"high":25.09,"low":25.04,"close":25.07,"volume":4837,"rsi_14":63.28,"sma_20":25.04,"sma_60":24.97,"sma_120":25.12},{"date":"2025-09-23","open":25.07,"high":25.07,"low":24.98,"close":25.03,"volume":5269,"rsi_14":38.8,"sma_20":25.04,"sma_60":24.99,"sma_120":25.12},{"date":"2025-09-24","open":25.05,"high":25.09,"low":25.0,"close":25.06,"volume":7880,"rsi_14":50.41,"sma_20":25.05,"sma_60":25.0,"sma_120":25.12},{"date":"2025-09-25","open":25.09,"high":25.09,"low":25.04,"close":25.05,"volume":1645,"rsi_14":46.81,"sma_20":25.05,"sma_60":25.01,"sma_120":25.11},{"date":"2025-09-26","open":25.05,"high":25.09,"low":25.05,"close":25.05,"volume":3070,"rsi_14":50.0,"sma_20":25.05,"sma_60":25.01,"sma_120":25.11},{"date":"2025-09-29","open":25.05,"high":25.06,"low":25.02,"close":25.05,"volume":3690,"rsi_14":50.0,"sma_20":25.05,"sma_60":25.01,"sma_120":25.11},{"date":"2025-09-30","open":25.09,"high":25.13,"low":24.99,"close":25.07,"volume":7171,"rsi_14":55.56,"sma_20":25.06,"sma_60":25.02,"sma_120":25.11},{"date":"2025-10-01","open":25.1,"high":25.1,"low":25.03,"close":25.03,"volume":7841,"rsi_14":46.0,"sma_20":25.05,"sma_60":25.02,"sma_120":25.11},{"date":"2025-10-02","open":25.05,"high":25.05,"low":25.03,"close":25.05,"volume":2347,"rsi_14":38.64,"sma_20":25.05,"sma_60":25.02,"sma_120":25.11},{"date":"2025-10-03","open":25.05,"high":25.1,"low":25.05,"close":25.05,"volume":6186,"rsi_14":47.23,"sma_20":25.05,"sma_60":25.03,"sma_120":25.11},{"date":"2025-10-06","open":25.05,"high":25.06,"low":25.04,"close":25.05,"volume":12836,"rsi_14":47.23,"sma_20":25.05,"sma_60":25.03,"sma_120":25.11},{"date":"2025-10-07","open":25.06,"high":25.44,"low":25.05,"close":25.18,"volume":9573,"rsi_14":69.34,"sma_20":25.06,"sma_60":25.04,"sma_120":25.11},{"date":"2025-10-08","open":25.16,"high":25.18,"low":25.05,"close":25.1,"volume":12664,"rsi_14":56.59,"sma_20":25.06,"sma_60":25.05,"sma_120":25.11},{"date":"2025-10-09","open":25.1,"high":25.18,"low":25.1,"close":25.16,"volume":5839,"rsi_14":62.49,"sma_20":25.07,"sma_60":25.05,"sma_120":25.1},{"date":"2025-10-10","open":25.2,"high":25.2,"low":25.11,"close":25.11,"volume":3856,"rsi_14":54.26,"sma_20":25.07,"sma_60":25.06,"sma_120":25.1},{"date":"2025-10-13","open":25.15,"high":25.16,"low":25.12,"close":25.16,"volume":6695,"rsi_14":63.55,"sma_20":25.07,"sma_60":25.07,"sma_120":25.1},{"date":"2025-10-14","open":25.16,"high":25.18,"low":25.14,"close":25.17,"volume":3521,"rsi_14":61.97,"sma_20":25.08,"sma_60":25.08,"sma_120":25.09},{"date":"2025-10-15","open":25.2,"high":25.47,"low":25.1,"close":25.13,"volume":9779,"rsi_14":58.18,"sma_20":25.08,"sma_60":25.08,"sma_120":25.09},{"date":"2025-10-16","open":25.21,"high":25.33,"low":25.13,"close":25.15,"volume":6331,"rsi_14":59.81,"sma_20":25.09,"sma_60":25.09,"sma_120":25.08},{"date":"2025-10-17","open":25.25,"high":25.37,"low":25.19,"close":25.25,"volume":10204,"rsi_14":66.4,"sma_20":25.1,"sma_60":25.09,"sma_120":25.08},{"date":"2025-10-20","open":25.29,"high":25.44,"low":25.21,"close":25.25,"volume":4653,"rsi_14":65.85,"sma_20":25.11,"sma_60":25.1,"sma_120":25.08},{"date":"2025-10-21","open":25.27,"high":25.42,"low":25.21,"close":25.23,"volume":4914,"rsi_14":66.97,"sma_20":25.12,"sma_60":25.1,"sma_120":25.07},{"date":"2025-10-22","open":25.25,"high":25.29,"low":25.25,"close":25.25,"volume":3693,"rsi_14":66.97,"sma_20":25.13,"sma_60":25.11,"sma_120":25.07},{"date":"2025-10-23","open":25.47,"high":25.48,"low":25.24,"close":25.24,"volume":7642,"rsi_14":65.85,"sma_20":25.14,"sma_60":25.11,"sma_120":25.06},{"date":"2025-10-24","open":25.29,"high":25.38,"low":25.27,"close":25.35,"volume":3693,"rsi_14":71.14,"sma_20":25.15,"sma_60":25.12,"sma_120":25.06},{"date":"2025-10-27","open":25.35,"high":25.35,"low":25.28,"close":25.35,"volume":5098,"rsi_14":64.67,"sma_20":25.17,"sma_60":25.12,"sma_120":25.05},{"date":"2025-10-28","open":25.47,"high":25.47,"low":25.47,"close":25.47,"volume":362,"rsi_14":79.85,"sma_20":25.19,"sma_60":25.13,"sma_120":25.05},{"date":"2025-10-29","open":25.35,"high":25.35,"low":25.28,"close":25.28,"volume":1567,"rsi_14":57.86,"sma_20":25.2,"sma_60":25.14,"sma_120":25.05},{"date":"2025-10-30","open":25.27,"high":25.32,"low":25.25,"close":25.25,"volume":2199,"rsi_14":59.59,"sma_20":25.21,"sma_60":25.14,"sma_120":25.04},{"date":"2025-10-31","open":25.41,"high":25.41,"low":25.25,"close":25.26,"volume":3370,"rsi_14":57.01,"sma_20":25.22,"sma_60":25.14,"sma_120":25.04},{"date":"2025-11-03","open":25.35,"high":25.35,"low":25.31,"close":25.35,"volume":3267,"rsi_14":61.69,"sma_20":25.23,"sma_60":25.14,"sma_120":25.04},{"date":"2025-11-04","open":25.35,"high":25.42,"low":25.29,"close":25.29,"volume":5133,"rsi_14":60.12,"sma_20":25.24,"sma_60":25.14,"sma_120":25.04},{"date":"2025-11-05","open":25.26,"high":25.32,"low":25.25,"close":25.25,"volume":11069,"rsi_14":56.18,"sma_20":25.25,"sma_60":25.14,"sma_120":25.04},{"date":"2025-11-06","open":25.26,"high":25.32,"low":25.24,"close":25.26,"volume":6279,"rsi_14":50.7,"sma_20":25.25,"sma_60":25.13,"sma_120":25.04},{"date":"2025-11-07","open":25.32,"high":25.4,"low":25.25,"close":25.3,"volume":25459,"rsi_14":52.98,"sma_20":25.26,"sma_60":25.13,"sma_120":25.03},{"date":"2025-11-10","open":25.32,"high":25.55,"low":25.3,"close":25.48,"volume":16431,"rsi_14":63.74,"sma_20":25.28,"sma_60":25.14,"sma_120":25.03},{"date":"2025-11-11","open":25.45,"high":25.53,"low":25.36,"close":25.42,"volume":26093,"rsi_14":58.95,"sma_20":25.29,"sma_60":25.14,"sma_120":25.03},{"date":"2025-11-12","open":25.5,"high":25.5,"low":25.43,"close":25.47,"volume":8762,"rsi_14":61.62,"sma_20":25.31,"sma_60":25.15,"sma_120":25.03},{"date":"2025-11-13","open":25.04,"high":25.08,"low":25.0,"close":25.05,"volume":24516,"rsi_14":38.4,"sma_20":25.3,"sma_60":25.14,"sma_120":25.03},{"date":"2025-11-14","open":25.07,"high":25.09,"low":25.03,"close":25.06,"volume":8654,"rsi_14":39.12,"sma_20":25.29,"sma_60":25.14,"sma_120":25.02},{"date":"2025-11-17","open":25.1,"high":25.13,"low":24.95,"close":25.02,"volume":20726,"rsi_14":32.0,"sma_20":25.28,"sma_60":25.14,"sma_120":25.02},{"date":"2025-11-18","open":25.07,"high":25.07,"low":25.0,"close":25.04,"volume":7150,"rsi_14":38.76,"sma_20":25.27,"sma_60":25.14,"sma_120":25.02},{"date":"2025-11-19","open":25.01,"high":25.05,"low":25.0,"close":25.03,"volume":1322,"rsi_14":39.34,"sma_20":25.26,"sma_60":25.14,"sma_120":25.01},{"date":"2025-11-20","open":25.06,"high":25.08,"low":25.0,"close":25.0,"volume":3317,"rsi_14":37.98,"sma_20":25.25,"sma_60":25.14,"sma_120":25.01},{"date":"2025-11-21","open":25.08,"high":25.08,"low":25.03,"close":25.03,"volume":4602,"rsi_14":34.02,"sma_20":25.23,"sma_60":25.15,"sma_120":25.01},{"date":"2025-11-24","open":25.08,"high":25.11,"low":25.04,"close":25.08,"volume":15731,"rsi_14":39.54,"sma_20":25.22,"sma_60":25.15,"sma_120":25.03},{"date":"2025-11-25","open":25.12,"high":25.24,"low":25.1,"close":25.11,"volume":13467,"rsi_14":42.87,"sma_20":25.2,"sma_60":25.15,"sma_120":25.03},{"date":"2025-11-26","open":25.28,"high":25.41,"low":25.17,"close":25.27,"volume":15269,"rsi_14":50.44,"sma_20":25.2,"sma_60":25.15,"sma_120":25.04},{"date":"2025-11-28","open":25.31,"high":25.31,"low":25.25,"close":25.3,"volume":1440,"rsi_14":50.0,"sma_20":25.2,"sma_60":25.16,"sma_120":25.05},{"date":"2025-12-01","open":25.26,"high":25.31,"low":25.25,"close":25.31,"volume":7264,"rsi_14":41.06,"sma_20":25.21,"sma_60":25.16,"sma_120":25.05},{"date":"2025-12-02","open":25.25,"high":25.35,"low":25.25,"close":25.31,"volume":5972,"rsi_14":43.83,"sma_20":25.2,"sma_60":25.16,"sma_120":25.05},{"date":"2025-12-03","open":25.3,"high":25.35,"low":25.27,"close":25.28,"volume":3901,"rsi_14":39.09,"sma_20":25.2,"sma_60":25.17,"sma_120":25.06},{"date":"2025-12-04","open":25.31,"high":25.34,"low":25.3,"close":25.33,"volume":1394,"rsi_14":78.28,"sma_20":25.21,"sma_60":25.17,"sma_120":25.06},{"date":"2025-12-05","open":25.36,"high":25.39,"low":25.28,"close":25.35,"volume":8972,"rsi_14":78.48,"sma_20":25.21,"sma_60":25.18,"sma_120":25.07},{"date":"2025-12-08","open":25.34,"high":25.36,"low":25.31,"close":25.33,"volume":2652,"rsi_14":81.44,"sma_20":25.21,"sma_60":25.18,"sma_120":25.07},{"date":"2025-12-09","open":25.31,"high":25.35,"low":25.31,"close":25.35,"volume":2409,"rsi_14":81.63,"sma_20":25.21,"sma_60":25.19,"sma_120":25.08},{"date":"2025-12-10","open":25.35,"high":25.36,"low":25.33,"close":25.34,"volume":5242,"rsi_14":82.11,"sma_20":25.2,"sma_60":25.19,"sma_120":25.08},{"date":"2025-12-11","open":25.4,"high":25.43,"low":25.34,"close":25.35,"volume":4021,"rsi_14":87.31,"sma_20":25.2,"sma_60":25.2,"sma_120":25.08},{"date":"2025-12-12","open":25.35,"high":25.35,"low":25.35,"close":25.35,"volume":708,"rsi_14":86.44,"sma_20":25.21,"sma_60":25.2,"sma_120":25.08},{"date":"2025-12-15","open":25.35,"high":25.37,"low":25.34,"close":25.34,"volume":7021,"rsi_14":82.76,"sma_20":25.23,"sma_60":25.21,"sma_120":25.09},{"date":"2025-12-16","open":25.35,"high":25.39,"low":25.35,"close":25.39,"volume":9575,"rsi_14":83.61,"sma_20":25.24,"sma_60":25.21,"sma_120":25.09},{"date":"2025-12-17","open":25.38,"high":25.44,"low":25.38,"close":25.44,"volume":4710,"rsi_14":77.63,"sma_20":25.26,"sma_60":25.22,"sma_120":25.1},{"date":"2025-12-18","open":25.41,"high":25.44,"low":25.35,"close":25.42,"volume":4673,"rsi_14":70.45,"sma_20":25.28,"sma_60":25.22,"sma_120":25.11},{"date":"2025-12-19","open":25.4,"high":25.43,"low":25.38,"close":25.4,"volume":5728,"rsi_14":64.62,"sma_20":25.3,"sma_60":25.23,"sma_120":25.12},{"date":"2025-12-22","open":25.35,"high":25.44,"low":25.35,"close":25.41,"volume":4277,"rsi_14":65.3,"sma_20":25.32,"sma_60":25.24,"sma_120":25.12},{"date":"2025-12-23","open":25.42,"high":25.49,"low":25.37,"close":25.43,"volume":6815,"rsi_14":74.51,"sma_20":25.34,"sma_60":25.24,"sma_120":25.13},{"date":"2025-12-24","open":25.44,"high":25.46,"low":25.43,"close":25.44,"volume":1899,"rsi_14":70.72,"sma_20":25.36,"sma_60":25.25,"sma_120":25.13},{"date":"2025-12-26","open":25.44,"high":25.46,"low":25.4,"close":25.4,"volume":2924,"rsi_14":58.76,"sma_20":25.36,"sma_60":25.25,"sma_120":25.14},{"date":"2025-12-29","open":25.51,"high":25.51,"low":25.45,"close":25.46,"volume":3632,"rsi_14":69.98,"sma_20":25.37,"sma_60":25.26,"sma_120":25.14},{"date":"2026-05-28","open":24.24,"high":25.46,"low":24.24,"close":25.46,"volume":0},{"date":"2026-05-29","open":24.26,"high":25.48,"low":24.26,"close":25.48,"volume":0,"rsi_14":68.02,"sma_20":25.38,"sma_60":25.27,"sma_120":25.15},{"date":"2026-06-01","open":24.24,"high":25.46,"low":24.24,"close":25.46,"volume":0,"rsi_14":70.2,"sma_20":25.39,"sma_60":25.27,"sma_120":25.15},{"date":"2026-06-02","open":24.24,"high":25.46,"low":24.24,"close":25.46,"volume":0,"rsi_14":69.2,"sma_20":25.4,"sma_60":25.28,"sma_120":25.16},{"date":"2026-06-03","open":24.24,"high":25.46,"low":24.24,"close":25.46,"volume":0,"rsi_14":69.2,"sma_20":25.4,"sma_60":25.29,"sma_120":25.17},{"date":"2026-06-04","open":24.24,"high":25.46,"low":24.24,"close":25.46,"volume":0,"rsi_14":71.37,"sma_20":25.41,"sma_60":25.29,"sma_120":25.17},{"date":"2026-06-05","open":24.24,"high":25.46,"low":24.24,"close":25.46,"volume":0,"rsi_14":65.28,"sma_20":25.41,"sma_60":25.3,"sma_120":25.18},{"date":"2026-06-08","open":24.24,"high":25.46,"low":24.24,"close":25.46,"volume":0,"rsi_14":55.96,"sma_20":25.42,"sma_60":25.3,"sma_120":25.19},{"date":"2026-06-09","open":24.24,"high":25.46,"low":24.24,"close":25.46,"volume":0,"rsi_14":62.35,"sma_20":25.43,"sma_60":25.31,"sma_120":25.19},{"date":"2026-06-10","open":24.24,"high":25.46,"low":24.24,"close":25.46,"volume":0,"rsi_14":71.63,"sma_20":25.43,"sma_60":25.31,"sma_120":25.2},{"date":"2026-06-11","open":24.24,"high":25.46,"low":24.24,"close":25.46,"volume":0,"rsi_14":70.37,"sma_20":25.44,"sma_60":25.32,"sma_120":25.2},{"date":"2026-06-12","open":24.24,"high":25.46,"low":24.24,"close":25.46,"volume":0,"rsi_14":63.83,"sma_20":25.44,"sma_60":25.32,"sma_120":25.21},{"date":"2026-06-15","open":24.24,"high":25.46,"low":24.24,"close":25.46,"volume":0,"rsi_14":60.0,"sma_20":25.45,"sma_60":25.32,"sma_120":25.21},{"date":"2026-06-16","open":24.24,"high":25.46,"low":24.24,"close":25.46,"volume":0,"rsi_14":100.0,"sma_20":25.45,"sma_60":25.33,"sma_120":25.21},{"date":"2026-06-17","open":24.24,"high":25.46,"low":24.24,"close":25.46,"volume":0,"rsi_14":100.0,"sma_20":25.45,"sma_60":25.33,"sma_120":25.22},{"date":"2026-06-18","open":24.24,"high":25.46,"low":24.24,"close":25.46,"volume":0,"rsi_14":100.0,"sma_20":25.45,"sma_60":25.33,"sma_120":25.22},{"date":"2026-06-22","open":24.24,"high":25.46,"low":24.24,"close":25.46,"volume":0,"rsi_14":100.0,"sma_20":25.45,"sma_60":25.34,"sma_120":25.23},{"date":"2026-06-23","open":24.24,"high":25.46,"low":24.24,"close":25.46,"volume":0,"rsi_14":100.0,"sma_20":25.46,"sma_60":25.34,"sma_120":25.23},{"date":"2026-06-24","open":24.24,"high":25.46,"low":24.24,"close":25.46,"volume":0,"rsi_14":100.0,"sma_20":25.46,"sma_60":25.34,"sma_120":25.24},{"date":"2026-06-25","open":24.24,"high":25.46,"low":24.24,"close":25.46,"volume":0,"rsi_14":100.0,"sma_20":25.46,"sma_60":25.34,"sma_120":25.24},{"date":"2026-06-26","open":24.24,"high":25.46,"low":24.24,"close":25.46,"volume":0,"rsi_14":100.0,"sma_20":25.46,"sma_60":25.34,"sma_120":25.24},{"date":"2026-06-29","open":24.24,"high":25.46,"low":24.24,"close":25.46,"volume":0,"rsi_14":100.0,"sma_20":25.46,"sma_60":25.35,"sma_120":25.25},{"date":"2026-06-30","open":24.24,"high":25.46,"low":24.24,"close":25.46,"volume":0,"rsi_14":100.0,"sma_20":25.46,"sma_60":25.35,"sma_120":25.25},{"date":"2026-07-01","open":24.24,"high":25.46,"low":24.24,"close":25.46,"volume":0,"rsi_14":100.0,"sma_20":25.46,"sma_60":25.35,"sma_120":25.25},{"date":"2026-07-02","open":24.24,"high":25.46,"low":24.24,"close":25.46,"volume":0,"rsi_14":100.0,"sma_20":25.46,"sma_60":25.36,"sma_120":25.25},{"date":"2026-07-06","open":24.24,"high":25.46,"low":24.24,"close":25.46,"volume":0,"rsi_14":100.0,"sma_20":25.46,"sma_60":25.36,"sma_120":25.25},{"date":"2026-07-07","open":24.24,"high":25.46,"low":24.24,"close":25.46,"volume":0,"rsi_14":100.0,"sma_20":25.46,"sma_60":25.36,"sma_120":25.25},{"date":"2026-07-08","open":24.24,"high":25.46,"low":24.24,"close":25.46,"volume":0,"rsi_14":100.0,"sma_20":25.46,"sma_60":25.36,"sma_120":25.25},{"date":"2026-07-09","open":24.24,"high":25.46,"low":24.24,"close":25.46,"volume":0,"rsi_14":100.0,"sma_20":25.46,"sma_60":25.36,"sma_120":25.25},{"date":"2026-07-10","open":24.24,"high":25.46,"low":24.24,"close":25.46,"volume":0,"rsi_14":100.0,"sma_20":25.46,"sma_60":25.36,"sma_120":25.25},{"date":"2026-07-13","open":24.24,"high":25.46,"low":24.24,"close":25.46,"volume":0,"rsi_14":100.0,"sma_20":25.46,"sma_60":25.37,"sma_120":25.26},{"date":"2026-07-14","open":24.24,"high":25.46,"low":24.24,"close":25.46,"volume":0,"rsi_14":100.0,"sma_20":25.46,"sma_60":25.38,"sma_120":25.26},{"date":"2026-07-15","open":24.24,"high":25.46,"low":24.24,"close":25.46,"volume":0,"rsi_14":100.0,"sma_20":25.46,"sma_60":25.38,"sma_120":25.26},{"date":"2026-07-16","open":24.24,"high":25.46,"low":24.24,"close":25.46,"volume":0,"rsi_14":100.0,"sma_20":25.46,"sma_60":25.39,"sma_120":25.27},{"date":"2026-07-17","open":24.54,"high":25.77,"low":24.54,"close":25.77,"volume":0,"rsi_14":100.0,"sma_20":25.46,"sma_60":25.4,"sma_120":25.27},{"date":"2026-07-20","open":24.24,"high":25.46,"low":24.24,"close":25.46,"volume":0,"rsi_14":100.0,"sma_20":25.46,"sma_60":25.41,"sma_120":25.27},{"date":"2026-07-21","open":24.24,"high":25.46,"low":24.24,"close":25.46,"volume":0,"rsi_14":100.0,"sma_20":25.46,"sma_60":25.41,"sma_120":25.28},{"date":"2026-07-22","open":24.24,"high":25.46,"low":24.24,"close":25.46,"volume":0,"rsi_14":100.0,"sma_20":25.46,"sma_60":25.42,"sma_120":25.28},{"date":"2026-07-23","open":24.24,"high":25.46,"low":24.24,"close":25.46,"volume":0,"rsi_14":100.0,"sma_20":25.46,"sma_60":25.42,"sma_120":25.29},{"date":"2026-07-24","open":24.24,"high":25.46,"low":24.24,"close":25.46,"volume":0,"rsi_14":100.0,"sma_20":25.46,"sma_60":25.43,"sma_120":25.29},{"date":"2026-07-27","open":24.24,"high":25.46,"low":24.24,"close":25.46,"volume":0,"rsi_14":100.0,"sma_20":25.46,"sma_60":25.43,"sma_120":25.29},{"date":"2026-07-28","open":24.24,"high":25.46,"low":24.24,"close":25.46,"volume":0,"rsi_14":100.0,"sma_20":25.46,"sma_60":25.43,"sma_120":25.3},{"date":"2026-07-29","open":24.24,"high":25.46,"low":24.24,"close":25.46,"volume":0,"rsi_14":100.0,"sma_20":25.46,"sma_60":25.44,"sma_120":25.3},{"date":"2026-07-30","open":24.24,"high":25.46,"low":24.24,"close":25.46,"volume":0,"rsi_14":100.0,"sma_20":25.46,"sma_60":25.44,"sma_120":25.3},{"date":"2026-07-31","open":24.24,"high":25.46,"low":24.24,"close":25.46,"volume":0,"rsi_14":100.0,"sma_20":25.46,"sma_60":25.44,"sma_120":25.31},{"date":"2026-08-03","open":24.24,"high":25.46,"low":24.24,"close":25.46,"volume":0,"rsi_14":100.0,"sma_20":25.46,"sma_60":25.44,"sma_120":25.31},{"date":"2026-08-04","open":24.24,"high":25.46,"low":24.24,"close":25.46,"volume":0,"rsi_14":100.0,"sma_20":25.46,"sma_60":25.44,"sma_120":25.31},{"date":"2026-08-05","open":24.24,"high":25.46,"low":24.24,"close":25.46,"volume":0,"rsi_14":100.0,"sma_20":25.46,"sma_60":25.45,"sma_120":25.32},{"date":"2026-08-06","open":24.24,"high":25.46,"low":24.24,"close":25.46,"volume":0,"rsi_14":100.0,"sma_20":25.46,"sma_60":25.45,"sma_120":25.32},{"date":"2026-08-07","open":24.24,"high":25.46,"low":24.24,"close":25.46,"volume":0,"rsi_14":100.0,"sma_20":25.46,"sma_60":25.45,"sma_120":25.33},{"date":"2026-08-10","open":24.24,"high":25.46,"low":24.24,"close":25.46,"volume":0,"rsi_14":100.0,"sma_20":25.46,"sma_60":25.45,"sma_120":25.33},{"date":"2026-08-11","open":24.24,"high":25.46,"low":24.24,"close":25.46,"volume":0,"rsi_14":100.0,"sma_20":25.46,"sma_60":25.46,"sma_120":25.33},{"date":"2026-08-12","open":24.24,"high":25.46,"low":24.24,"close":25.46,"volume":0,"rsi_14":100.0,"sma_20":25.46,"sma_60":25.46,"sma_120":25.34},{"date":"2026-08-13","open":24.24,"high":25.46,"low":24.24,"close":25.46,"volume":0,"rsi_14":100.0,"sma_20":25.46,"sma_60":25.46,"sma_120":25.34},{"date":"2026-08-14","open":23.65,"high":25.46,"low":23.65,"close":25.46,"volume":0,"rsi_14":100.0,"sma_20":25.46,"sma_60":25.46,"sma_120":25.34},{"date":"2026-08-17","open":23.65,"high":25.46,"low":23.65,"close":25.46,"volume":0,"rsi_14":100.0,"sma_20":25.46,"sma_60":25.46,"sma_120":25.35},{"date":"2026-08-18","open":23.65,"high":25.46,"low":23.65,"close":25.46,"volume":0,"rsi_14":100.0,"sma_20":25.46,"sma_60":25.46,"sma_120":25.35},{"date":"2026-08-19","open":23.65,"high":25.46,"low":23.65,"close":25.46,"volume":0,"rsi_14":100.0,"sma_20":25.46,"sma_60":25.46,"sma_120":25.35},{"date":"2026-08-20","open":23.65,"high":25.46,"low":23.65,"close":25.46,"volume":0,"rsi_14":100.0,"sma_20":25.46,"sma_60":25.46,"sma_120":25.36},{"date":"2026-08-21","open":23.65,"high":25.46,"low":23.65,"close":25.46,"volume":0,"rsi_14":100.0,"sma_20":25.46,"sma_60":25.46,"sma_120":25.36},{"date":"2026-08-24","open":23.65,"high":25.46,"low":23.65,"close":25.46,"volume":0,"rsi_14":100.0,"sma_20":25.46,"sma_60":25.46,"sma_120":25.36},{"date":"2026-08-25","open":23.65,"high":25.46,"low":23.65,"close":25.46,"volume":0,"rsi_14":100.0,"sma_20":25.46,"sma_60":25.46,"sma_120":25.37},{"date":"2026-08-26","open":23.65,"high":25.46,"low":23.65,"close":25.46,"volume":0,"rsi_14":100.0,"sma_20":25.46,"sma_60":25.46,"sma_120":25.37},{"date":"2026-08-27","open":23.65,"high":25.46,"low":23.65,"close":25.46,"volume":0,"rsi_14":100.0,"sma_20":25.46,"sma_60":25.46,"sma_120":25.37},{"date":"2026-08-28","open":23.65,"high":25.46,"low":23.65,"close":25.46,"volume":0,"rsi_14":100.0,"sma_20":25.46,"sma_60":25.46,"sma_120":25.38},{"date":"2026-08-31","open":23.65,"high":25.46,"low":23.65,"close":25.46,"volume":0,"rsi_14":100.0,"sma_20":25.46,"sma_60":25.46,"sma_120":25.38},{"date":"2026-09-01","open":23.65,"high":25.46,"low":23.65,"close":25.46,"volume":0,"rsi_14":100.0,"sma_20":25.46,"sma_60":25.46,"sma_120":25.38},{"date":"2026-09-02","open":23.65,"high":25.46,"low":23.65,"close":25.46,"volume":0,"rsi_14":100.0,"sma_20":25.46,"sma_60":25.46,"sma_120":25.38},{"date":"2026-09-03","open":23.65,"high":25.46,"low":23.65,"close":25.46,"volume":0,"rsi_14":100.0,"sma_20":25.46,"sma_60":25.46,"sma_120":25.39},{"date":"2026-09-04","open":23.65,"high":25.46,"low":23.65,"close":25.46,"volume":0,"rsi_14":100.0,"sma_20":25.46,"sma_60":25.46,"sma_120":25.39},{"date":"2026-09-08","open":23.65,"high":25.46,"low":23.65,"close":25.46,"volume":0,"rsi_14":100.0,"sma_20":25.46,"sma_60":25.46,"sma_120":25.39},{"date":"2026-09-09","open":23.65,"high":25.46,"low":23.65,"close":25.46,"volume":0,"rsi_14":100.0,"sma_20":25.46,"sma_60":25.46,"sma_120":25.39},{"date":"2026-09-10","open":23.65,"high":25.46,"low":23.65,"close":25.46,"volume":0,"rsi_14":100.0,"sma_20":25.46,"sma_60":25.46,"sma_120":25.39},{"date":"2026-09-11","open":23.65,"high":25.46,"low":23.65,"close":25.46,"volume":0,"rsi_14":100.0,"sma_20":25.46,"sma_60":25.46,"sma_120":25.4},{"date":"2026-09-14","open":23.65,"high":25.46,"low":23.65,"close":25.46,"volume":0,"rsi_14":100.0,"sma_20":25.46,"sma_60":25.46,"sma_120":25.4},{"date":"2026-09-15","open":23.65,"high":25.46,"low":23.65,"close":25.46,"volume":0,"rsi_14":100.0,"sma_20":25.46,"sma_60":25.46,"sma_120":25.4},{"date":"2026-09-16","open":23.65,"high":25.46,"low":23.65,"close":25.46,"volume":0,"rsi_14":100.0,"sma_20":25.46,"sma_60":25.46,"sma_120":25.4},{"date":"2026-09-17","open":23.65,"high":25.46,"low":23.65,"close":25.46,"volume":0,"rsi_14":100.0,"sma_20":25.46,"sma_60":25.46,"sma_120":25.4},{"date":"2026-09-18","open":23.65,"high":25.46,"low":23.65,"close":25.46,"volume":0,"rsi_14":100.0,"sma_20":25.46,"sma_60":25.46,"sma_120":25.4},{"date":"2026-09-21","open":23.65,"high":25.46,"low":23.65,"close":25.46,"volume":0,"rsi_14":100.0,"sma_20":25.46,"sma_60":25.46,"sma_120":25.4},{"date":"2026-09-22","open":23.65,"high":25.46,"low":23.65,"close":25.46,"volume":0,"rsi_14":100.0,"sma_20":25.46,"sma_60":25.46,"sma_120":25.4},{"date":"2026-09-23","open":23.65,"high":25.46,"low":23.65,"close":25.46,"volume":0,"rsi_14":100.0,"sma_20":25.46,"sma_60":25.46,"sma_120":25.41},{"date":"2026-09-24","open":23.65,"high":25.46,"low":23.65,"close":25.46,"volume":0,"rsi_14":100.0,"sma_20":25.46,"sma_60":25.46,"sma_120":25.41},{"date":"2026-09-25","open":23.65,"high":25.46,"low":23.65,"close":25.46,"volume":0,"rsi_14":100.0,"sma_20":25.46,"sma_60":25.46,"sma_120":25.41},{"date":"2026-09-28","open":23.65,"high":25.46,"low":23.65,"close":25.46,"volume":0,"rsi_14":100.0,"sma_20":25.46,"sma_60":25.46,"sma_120":25.41},{"date":"2026-09-29","open":23.65,"high":25.46,"low":23.65,"close":25.46,"volume":0,"rsi_14":100.0,"sma_20":25.46,"sma_60":25.46,"sma_120":25.41},{"date":"2026-09-30","open":23.65,"high":25.46,"low":23.65,"close":25.46,"volume":0,"rsi_14":100.0,"sma_20":25.46,"sma_60":25.46,"sma_120":25.41},{"date":"2026-10-01","open":23.65,"high":25.46,"low":23.65,"close":25.46,"volume":0,"rsi_14":100.0,"sma_20":25.46,"sma_60":25.46,"sma_120":25.41},{"date":"2026-10-02","open":23.65,"high":25.46,"low":23.65,"close":25.46,"volume":0,"rsi_14":100.0,"sma_20":25.46,"sma_60":25.46,"sma_120":25.41},{"date":"2026-10-05","open":23.65,"high":25.46,"low":23.65,"close":25.46,"volume":0,"rsi_14":100.0,"sma_20":25.46,"sma_60":25.46,"sma_120":25.41},{"date":"2026-10-06","open":23.65,"high":25.46,"low":23.65,"close":25.46,"volume":0,"rsi_14":100.0,"sma_20":25.46,"sma_60":25.46,"sma_120":25.42},{"date":"2026-10-07","open":23.65,"high":25.46,"low":23.65,"close":25.46,"volume":0,"rsi_14":100.0,"sma_20":25.46,"sma_60":25.46,"sma_120":25.42},{"date":"2026-10-08","open":23.65,"high":25.46,"low":23.65,"close":25.46,"volume":0,"rsi_14":100.0,"sma_20":25.46,"sma_60":25.46,"sma_120":25.43},{"date":"2026-10-09","open":23.65,"high":25.46,"low":23.65,"close":25.46,"volume":0,"rsi_14":100.0,"sma_20":25.46,"sma_60":25.46,"sma_120":25.43},{"date":"2026-10-12","open":23.65,"high":25.46,"low":23.65,"close":25.46,"volume":0,"rsi_14":100.0,"sma_20":25.46,"sma_60":25.46,"sma_120":25.43},{"date":"2026-10-13","open":23.65,"high":25.46,"low":23.65,"close":25.46,"volume":0,"rsi_14":100.0,"sma_20":25.46,"sma_60":25.46,"sma_120":25.44},{"date":"2026-10-14","open":23.65,"high":25.46,"low":23.65,"close":25.46,"volume":0,"rsi_14":100.0,"sma_20":25.46,"sma_60":25.46,"sma_120":25.44},{"date":"2026-10-15","open":23.65,"high":25.46,"low":23.65,"close":25.46,"volume":0,"rsi_14":100.0,"sma_20":25.46,"sma_60":25.46,"sma_120":25.44},{"date":"2026-10-16","open":23.65,"high":25.46,"low":23.65,"close":25.46,"volume":0,"rsi_14":100.0,"sma_20":25.46,"sma_60":25.46,"sma_120":25.44},{"date":"2026-10-19","open":23.65,"high":25.46,"low":23.65,"close":25.46,"volume":0,"rsi_14":100.0,"sma_20":25.46,"sma_60":25.46,"sma_120":25.45},{"date":"2026-10-20","open":23.65,"high":25.46,"low":23.65,"close":25.46,"volume":0,"rsi_14":100.0,"sma_20":25.46,"sma_60":25.46,"sma_120":25.45},{"date":"2026-10-21","open":23.65,"high":25.46,"low":23.65,"close":25.46,"volume":0,"rsi_14":100.0,"sma_20":25.46,"sma_60":25.46,"sma_120":25.45},{"date":"2026-10-22","open":23.65,"high":25.46,"low":23.65,"close":25.46,"volume":0,"rsi_14":100.0,"sma_20":25.46,"sma_60":25.46,"sma_120":25.45},{"date":"2026-10-23","open":25.46,"high":25.46,"low":25.46,"close":25.46,"volume":0,"rsi_14":100.0,"sma_20":25.46,"sma_60":25.46,"sma_120":25.45}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"insufficient_data","insufficient_data":true,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"Abacus Global Management, Inc.","phase":"above-fold","symbol_resolved":true}