{"status":"ok","report":{"price_analysis":{"current":25.4,"change_1d":-0.1,"change_7d":0.7,"change_30d":-0.1,"high_30d":25.825,"low_30d":25.01,"position_in_range":48.0,"support":25.0915,"resistance":25.7435},"summary":"Abacus Global Management, Inc. (ABXL)은 None 섹터 US 시장 종목입니다. 현재가 $25.39, 전일 대비 +0.2%, 30일 -0.1%. 기술적 시그널: MACD 골든크로스.","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) 44.2로 중립 구간입니다. MACD(-0.03)가 시그널선(-0.05)을 상회합니다(골든크로스). SMA20 25, SMA60 25 — 혼조세입니다. 볼린저밴드 25~26 (현재 위치 72%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 44","rsi_14":44.18604651162806,"macd":-0.03181145546250619,"macd_signal":-0.0537894158108566,"sma_20":25.294995000000004,"sma_60":25.47520833333333,"bb_upper":25.51522624642067,"bb_lower":25.074763753579337,"atr_14":0.1705999999999998},"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":55,"summary":"RSI 44","metrics":[{"name":"RSI (14)","value":44.2,"unit":"","percentile":44,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-0.1,"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 44"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":null,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"재무 데이터가 부족해 체크리스트를 측정하지 못했습니다."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":null,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":null,"pbr_5y_low":null,"pbr_5y_avg":null,"pbr_percentile":null,"per_5y_median":null,"pbr_5y_median":null,"history":[],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":null,"industry":"Unknown"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"구조 점검","value":"8개 중 0개 충족"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","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":"2026-10-23T22:09:12.024836+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":25.4,"change_pct":-0.12,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-05-01","close":21.0469},{"date":"2024-05-02","close":21.0469},{"date":"2024-05-03","close":21.212},{"date":"2024-05-06","close":21.0552},{"date":"2024-05-07","close":21.0634},{"date":"2024-05-08","close":21.0552},{"date":"2024-05-09","close":21.1501},{"date":"2024-05-10","close":21.0634},{"date":"2024-05-13","close":21.1539},{"date":"2024-05-14","close":21.1539},{"date":"2024-05-15","close":21.1877},{"date":"2024-05-16","close":21.23},{"date":"2024-05-17","close":21.2808},{"date":"2024-05-20","close":21.2977},{"date":"2024-05-21","close":21.3933},{"date":"2024-05-22","close":21.3569},{"date":"2024-05-23","close":21.6276},{"date":"2024-05-24","close":21.4077},{"date":"2024-05-28","close":21.6191},{"date":"2024-05-29","close":21.4415},{"date":"2024-05-30","close":21.4415},{"date":"2024-05-31","close":21.6022},{"date":"2024-06-03","close":21.5937},{"date":"2024-06-04","close":21.5345},{"date":"2024-06-05","close":21.6183},{"date":"2024-06-06","close":21.5514},{"date":"2024-06-07","close":21.6276},{"date":"2024-06-10","close":21.5514},{"date":"2024-06-11","close":21.5261},{"date":"2024-06-12","close":21.5684},{"date":"2024-06-13","close":21.5684},{"date":"2024-06-14","close":21.6614},{"date":"2024-06-17","close":21.6276},{"date":"2024-06-18","close":21.6555},{"date":"2024-06-20","close":21.6529},{"date":"2024-06-21","close":21.4499},{"date":"2024-06-24","close":21.6242},{"date":"2024-06-25","close":21.4922},{"date":"2024-06-26","close":21.5261},{"date":"2024-06-27","close":21.5684},{"date":"2024-06-28","close":21.5768},{"date":"2024-07-01","close":21.7375},{"date":"2024-07-02","close":21.8974},{"date":"2024-07-03","close":21.8052},{"date":"2024-07-05","close":21.9617},{"date":"2024-07-08","close":21.7544},{"date":"2024-07-09","close":21.9151},{"date":"2024-07-10","close":21.8982},{"date":"2024-07-11","close":21.6868},{"date":"2024-07-12","close":21.9151},{"date":"2024-07-15","close":21.9236},{"date":"2024-07-16","close":21.9786},{"date":"2024-07-17","close":21.8559},{"date":"2024-07-18","close":21.8559},{"date":"2024-07-19","close":21.9447},{"date":"2024-07-22","close":21.9151},{"date":"2024-07-23","close":21.9405},{"date":"2024-07-24","close":21.8982},{"date":"2024-07-25","close":21.8559},{"date":"2024-07-26","close":21.8475},{"date":"2024-07-29","close":22.042},{"date":"2024-07-30","close":21.6783},{"date":"2024-07-31","close":21.7883},{"date":"2024-08-01","close":21.7798},{"date":"2024-08-02","close":21.7291},{"date":"2024-08-05","close":21.4838},{"date":"2024-08-06","close":21.4838},{"date":"2024-08-07","close":21.4499},{"date":"2024-08-08","close":21.4669},{"date":"2024-08-09","close":21.4838},{"date":"2024-08-12","close":21.5176},{"date":"2024-08-13","close":21.5937},{"date":"2024-08-14","close":21.7992},{"date":"2024-08-15","close":21.7992},{"date":"2024-08-16","close":21.7645},{"date":"2024-08-19","close":22.0159},{"date":"2024-08-20","close":22.0939},{"date":"2024-08-21","close":21.9725},{"date":"2024-08-22","close":22.1719},{"date":"2024-08-23","close":22.1459},{"date":"2024-08-26","close":22.1892},{"date":"2024-08-27","close":22.2065},{"date":"2024-08-28","close":22.1892},{"date":"2024-08-29","close":22.2065},{"date":"2024-08-30","close":22.4666},{"date":"2024-09-03","close":22.6399},{"date":"2024-09-04","close":22.6659},{"date":"2024-09-05","close":22.6659},{"date":"2024-09-06","close":22.6356},{"date":"2024-09-09","close":22.7093},{"date":"2024-09-10","close":22.6226},{"date":"2024-09-11","close":22.6746},{"date":"2024-09-12","close":22.6486},{"date":"2024-09-13","close":22.7093},{"date":"2024-09-16","close":22.5836},{"date":"2024-09-17","close":22.9},{"date":"2024-09-18","close":22.8479},{"date":"2024-09-19","close":22.7309},{"date":"2024-09-20","close":22.8219},{"date":"2024-09-23","close":22.6833},{"date":"2024-09-24","close":23.0733},{"date":"2024-09-25","close":23.0126},{"date":"2024-09-26","close":23.0126},{"date":"2024-09-27","close":23.2207},{"date":"2024-09-30","close":23.0126},{"date":"2024-10-01","close":22.8566},{"date":"2024-10-02","close":22.8219},{"date":"2024-10-03","close":23.2033},{"date":"2024-10-04","close":22.8046},{"date":"2024-10-07","close":23.817},{"date":"2024-10-08","close":22.8566},{"date":"2024-10-09","close":23.0993},{"date":"2024-10-10","close":22.529},{"date":"2024-10-11","close":23.0733},{"date":"2024-10-14","close":23.2727},{"date":"2024-10-15","close":23.2727},{"date":"2024-10-16","close":23.42},{"date":"2024-10-17","close":22.926},{"date":"2024-10-18","close":23.186},{"date":"2024-10-21","close":23.2727},{"date":"2024-10-22","close":23.6627},{"date":"2024-10-23","close":23.1253},{"date":"2024-10-24","close":23.03},{"date":"2024-10-25","close":23.264},{"date":"2024-10-28","close":22.8826},{"date":"2024-10-29","close":23.1426},{"date":"2024-10-30","close":23.1426},{"date":"2024-10-31","close":22.8826},{"date":"2024-11-01","close":22.8826},{"date":"2024-11-04","close":23.2727},{"date":"2024-11-05","close":23.2727},{"date":"2024-11-06","close":23.134},{"date":"2024-11-07","close":23.3507},{"date":"2024-11-08","close":23.3593},{"date":"2024-11-11","close":22.7959},{"date":"2024-11-12","close":23.186},{"date":"2024-11-13","close":23.42},{"date":"2024-11-14","close":23.5415},{"date":"2024-11-15","close":23.5061},{"date":"2024-11-18","close":23.1512},{"date":"2024-11-19","close":23.3375},{"date":"2024-11-20","close":23.5061},{"date":"2024-11-21","close":23.3952},{"date":"2024-11-22","close":23.3845},{"date":"2024-11-25","close":23.2763},{"date":"2024-11-26","close":23.3544},{"date":"2024-11-27","close":23.373},{"date":"2024-11-29","close":23.4173},{"date":"2024-12-02","close":23.2843},{"date":"2024-12-03","close":23.8609},{"date":"2024-12-04","close":23.8697},{"date":"2024-12-05","close":23.9229},{"date":"2024-12-06","close":23.9496},{"date":"2024-12-09","close":23.9496},{"date":"2024-12-10","close":23.6125},{"date":"2024-12-11","close":23.6125},{"date":"2024-12-12","close":23.6657},{"date":"2024-12-13","close":23.6746},{"date":"2024-12-16","close":23.6568},{"date":"2024-12-17","close":23.6657},{"date":"2024-12-18","close":23.8165},{"date":"2024-12-19","close":23.9229},{"date":"2024-12-20","close":23.9407},{"date":"2024-12-23","close":24.1092},{"date":"2024-12-24","close":24.1536},{"date":"2024-12-26","close":24.4374},{"date":"2024-12-27","close":25.8212},{"date":"2024-12-30","close":30.7264},{"date":"2024-12-31","close":29.8571},{"date":"2025-01-02","close":26.9654},{"date":"2025-01-03","close":27.9412},{"date":"2025-01-06","close":25.9454},{"date":"2025-01-07","close":30.1676},{"date":"2025-01-08","close":26.5042},{"date":"2025-01-10","close":22.7343},{"date":"2025-01-13","close":23.7234},{"date":"2025-01-14","close":23.3198},{"date":"2025-01-15","close":23.8963},{"date":"2025-01-16","close":23.6302},{"date":"2025-01-17","close":23.6568},{"date":"2025-01-21","close":23.9496},{"date":"2025-01-22","close":24.3931},{"date":"2025-01-23","close":24.5527},{"date":"2025-01-24","close":24.4818},{"date":"2025-01-27","close":24.4197},{"date":"2025-01-28","close":24.26},{"date":"2025-01-29","close":23.9141},{"date":"2025-01-30","close":24.1758},{"date":"2025-01-31","close":24.1979},{"date":"2025-02-03","close":24.1358},{"date":"2025-02-04","close":24.1447},{"date":"2025-02-05","close":24.0915},{"date":"2025-02-06","close":23.9673},{"date":"2025-02-07","close":23.9939},{"date":"2025-02-10","close":24.1447},{"date":"2025-02-11","close":24.1935},{"date":"2025-02-12","close":24.4818},{"date":"2025-02-13","close":24.1343},{"date":"2025-02-14","close":24.2205},{"date":"2025-02-18","close":24.1796},{"date":"2025-02-19","close":24.2704},{"date":"2025-02-20","close":24.0889},{"date":"2025-02-21","close":24.0889},{"date":"2025-02-24","close":24.0889},{"date":"2025-02-25","close":24.0889},{"date":"2025-02-26","close":23.8893},{"date":"2025-02-27","close":23.6988},{"date":"2025-02-28","close":23.8802},{"date":"2025-03-03","close":23.7714},{"date":"2025-03-04","close":23.726},{"date":"2025-03-05","close":23.8621},{"date":"2025-03-06","close":23.7532},{"date":"2025-03-07","close":23.8802},{"date":"2025-03-10","close":23.6353},{"date":"2025-03-11","close":23.6353},{"date":"2025-03-12","close":23.6353},{"date":"2025-03-13","close":23.5899},{"date":"2025-03-14","close":23.7986},{"date":"2025-03-17","close":23.8893},{"date":"2025-03-18","close":23.7986},{"date":"2025-03-19","close":23.726},{"date":"2025-03-20","close":23.2905},{"date":"2025-03-21","close":23.227},{"date":"2025-03-24","close":23.481},{"date":"2025-03-25","close":23.4084},{"date":"2025-03-26","close":23.0909},{"date":"2025-03-27","close":22.7189},{"date":"2025-03-28","close":22.7642},{"date":"2025-03-31","close":22.1654},{"date":"2025-04-01","close":22.3469},{"date":"2025-04-02","close":23.0909},{"date":"2025-04-03","close":23.0455},{"date":"2025-04-04","close":22.8187},{"date":"2025-04-07","close":22.6826},{"date":"2025-04-08","close":22.7733},{"date":"2025-04-09","close":22.8278},{"date":"2025-04-10","close":22.7007},{"date":"2025-04-11","close":22.8278},{"date":"2025-04-14","close":23.0001},{"date":"2025-04-15","close":23.0999},{"date":"2025-04-16","close":23.0455},{"date":"2025-04-17","close":23.1635},{"date":"2025-04-21","close":22.9448},{"date":"2025-04-22","close":23.236},{"date":"2025-04-23","close":23.2542},{"date":"2025-04-24","close":23.227},{"date":"2025-04-25","close":23.2814},{"date":"2025-04-28","close":23.3086},{"date":"2025-04-29","close":23.236},{"date":"2025-04-30","close":23.4357},{"date":"2025-05-01","close":23.4266},{"date":"2025-05-02","close":23.3177},{"date":"2025-05-05","close":23.481},{"date":"2025-05-06","close":23.8213},{"date":"2025-05-07","close":23.1362},{"date":"2025-05-08","close":23.4992},{"date":"2025-05-09","close":23.3994},{"date":"2025-05-12","close":23.3631},{"date":"2025-05-13","close":23.4997},{"date":"2025-05-14","close":23.4811},{"date":"2025-05-15","close":23.6763},{"date":"2025-05-16","close":23.6484},{"date":"2025-05-19","close":23.6912},{"date":"2025-05-20","close":23.7042},{"date":"2025-05-21","close":23.7042},{"date":"2025-05-22","close":23.8158},{"date":"2025-05-23","close":23.7135},{"date":"2025-05-27","close":23.7684},{"date":"2025-05-28","close":23.6299},{"date":"2025-05-29","close":23.6931},{"date":"2025-05-30","close":23.667},{"date":"2025-06-02","close":23.7042},{"date":"2025-06-03","close":23.6206},{"date":"2025-06-04","close":21.2408},{"date":"2025-06-05","close":22.519},{"date":"2025-06-06","close":22.4632},{"date":"2025-06-09","close":22.6854},{"date":"2025-06-10","close":23.2673},{"date":"2025-06-11","close":23.2766},{"date":"2025-06-12","close":23.1186},{"date":"2025-06-13","close":22.9234},{"date":"2025-06-16","close":23.1465},{"date":"2025-06-17","close":22.9141},{"date":"2025-06-18","close":23.1465},{"date":"2025-06-20","close":23.3324},{"date":"2025-06-23","close":23.2673},{"date":"2025-06-24","close":23.4254},{"date":"2025-06-25","close":23.0814},{"date":"2025-06-26","close":23.0442},{"date":"2025-06-27","close":22.1425},{"date":"2025-06-30","close":22.6817},{"date":"2025-07-01","close":22.9792},{"date":"2025-07-02","close":23.1279},{"date":"2025-07-03","close":23.1465},{"date":"2025-07-07","close":23.1186},{"date":"2025-07-08","close":23.1651},{"date":"2025-07-09","close":23.0442},{"date":"2025-07-10","close":23.0349},{"date":"2025-07-11","close":22.9327},{"date":"2025-07-14","close":22.9884},{"date":"2025-07-15","close":23.0442},{"date":"2025-07-16","close":23.007},{"date":"2025-07-17","close":23.007},{"date":"2025-07-18","close":22.8118},{"date":"2025-07-21","close":22.9513},{"date":"2025-07-22","close":23.007},{"date":"2025-07-23","close":23.2599},{"date":"2025-07-24","close":23.2394},{"date":"2025-07-25","close":23.1651},{"date":"2025-07-28","close":23.1651},{"date":"2025-07-29","close":23.2115},{"date":"2025-07-30","close":23.2023},{"date":"2025-07-31","close":23.2023},{"date":"2025-08-01","close":23.1465},{"date":"2025-08-04","close":23.2208},{"date":"2025-08-05","close":23.2208},{"date":"2025-08-06","close":23.3417},{"date":"2025-08-07","close":23.2394},{"date":"2025-08-08","close":23.5927},{"date":"2025-08-11","close":23.6206},{"date":"2025-08-12","close":23.6531},{"date":"2025-08-13","close":23.6763},{"date":"2025-08-14","close":24.1022},{"date":"2025-08-15","close":23.9593},{"date":"2025-08-18","close":24.045},{"date":"2025-08-19","close":24.0831},{"date":"2025-08-20","close":23.9974},{"date":"2025-08-21","close":23.864},{"date":"2025-08-22","close":23.8926},{"date":"2025-08-25","close":23.8069},{"date":"2025-08-26","close":23.7878},{"date":"2025-08-27","close":23.8164},{"date":"2025-08-28","close":23.8069},{"date":"2025-08-29","close":23.8107},{"date":"2025-09-02","close":23.8164},{"date":"2025-09-03","close":23.8926},{"date":"2025-09-04","close":23.8716},{"date":"2025-09-05","close":23.8783},{"date":"2025-09-08","close":23.864},{"date":"2025-09-09","close":23.864},{"date":"2025-09-10","close":23.8545},{"date":"2025-09-11","close":23.864},{"date":"2025-09-12","close":23.9116},{"date":"2025-09-15","close":23.8735},{"date":"2025-09-16","close":23.8735},{"date":"2025-09-17","close":23.8735},{"date":"2025-09-18","close":23.864},{"date":"2025-09-19","close":23.864},{"date":"2025-09-22","close":23.8831},{"date":"2025-09-23","close":23.845},{"date":"2025-09-24","close":23.8735},{"date":"2025-09-25","close":23.864},{"date":"2025-09-26","close":23.864},{"date":"2025-09-29","close":23.864},{"date":"2025-09-30","close":23.8783},{"date":"2025-10-01","close":23.845},{"date":"2025-10-02","close":23.864},{"date":"2025-10-03","close":23.864},{"date":"2025-10-06","close":23.864},{"date":"2025-10-07","close":23.9879},{"date":"2025-10-08","close":23.9116},{"date":"2025-10-09","close":23.9688},{"date":"2025-10-10","close":23.9212},{"date":"2025-10-13","close":23.9688},{"date":"2025-10-14","close":23.9783},{"date":"2025-10-15","close":23.9402},{"date":"2025-10-16","close":23.9593},{"date":"2025-10-17","close":24.0545},{"date":"2025-10-20","close":24.0593},{"date":"2025-10-21","close":24.0355},{"date":"2025-10-22","close":24.0545},{"date":"2025-10-23","close":24.045},{"date":"2025-10-24","close":24.1498},{"date":"2025-10-27","close":24.1498},{"date":"2025-10-28","close":24.2641},{"date":"2025-10-29","close":24.0812},{"date":"2025-10-30","close":24.0545},{"date":"2025-10-31","close":24.0603},{"date":"2025-11-03","close":24.1498},{"date":"2025-11-04","close":24.0926},{"date":"2025-11-05","close":24.0545},{"date":"2025-11-06","close":24.0641},{"date":"2025-11-07","close":24.1022},{"date":"2025-11-10","close":24.2737},{"date":"2025-11-11","close":24.2165},{"date":"2025-11-12","close":24.2641},{"date":"2025-11-13","close":24.4545},{"date":"2025-11-14","close":24.4691},{"date":"2025-11-17","close":24.432},{"date":"2025-11-18","close":24.4467},{"date":"2025-11-19","close":24.435},{"date":"2025-11-20","close":24.4076},{"date":"2025-11-21","close":24.4369},{"date":"2025-11-24","close":24.4877},{"date":"2025-11-25","close":24.515},{"date":"2025-11-26","close":24.6712},{"date":"2025-11-28","close":24.7005},{"date":"2025-12-01","close":24.7103},{"date":"2025-12-02","close":24.7103},{"date":"2025-12-03","close":24.681},{"date":"2025-12-04","close":24.7298},{"date":"2025-12-05","close":24.7493},{"date":"2025-12-08","close":24.7298},{"date":"2025-12-09","close":24.7493},{"date":"2025-12-10","close":24.7396},{"date":"2025-12-11","close":24.7493},{"date":"2025-12-12","close":24.7493},{"date":"2025-12-15","close":24.7406},{"date":"2025-12-16","close":24.7884},{"date":"2025-12-17","close":24.8362},{"date":"2025-12-18","close":24.8177},{"date":"2025-12-19","close":24.7972},{"date":"2025-12-22","close":24.803},{"date":"2025-12-23","close":24.8265},{"date":"2025-12-24","close":24.8372},{"date":"2025-12-26","close":24.7982},{"date":"2025-12-29","close":24.8567},{"date":"2025-12-30","close":24.9251},{"date":"2025-12-31","close":24.8958},{"date":"2026-01-02","close":24.8958},{"date":"2026-01-05","close":24.9641},{"date":"2026-01-06","close":25.4044},{"date":"2026-01-07","close":25.2863},{"date":"2026-01-08","close":25.2961},{"date":"2026-01-09","close":25.3839},{"date":"2026-01-12","close":25.3839},{"date":"2026-01-13","close":25.4718},{"date":"2026-01-14","close":25.3839},{"date":"2026-01-15","close":25.3351},{"date":"2026-01-16","close":25.4132},{"date":"2026-01-20","close":25.4328},{"date":"2026-01-21","close":25.4132},{"date":"2026-01-22","close":25.4913},{"date":"2026-01-23","close":25.4523},{"date":"2026-01-26","close":25.4816},{"date":"2026-01-27","close":25.4816},{"date":"2026-01-28","close":25.628},{"date":"2026-01-29","close":25.6183},{"date":"2026-01-30","close":25.4767},{"date":"2026-02-02","close":25.6183},{"date":"2026-02-03","close":25.589},{"date":"2026-02-04","close":25.5402},{"date":"2026-02-05","close":25.5206},{"date":"2026-02-06","close":25.5177},{"date":"2026-02-09","close":25.4816},{"date":"2026-02-10","close":25.4816},{"date":"2026-02-11","close":25.4621},{"date":"2026-02-12","close":25.4132},{"date":"2026-02-13","close":25.1789},{"date":"2026-02-17","close":25.4523},{"date":"2026-02-18","close":25.3742},{"date":"2026-02-19","close":25.423},{"date":"2026-02-20","close":25.3449},{"date":"2026-02-23","close":25.5109},{"date":"2026-02-24","close":25.4328},{"date":"2026-02-25","close":25.4913},{"date":"2026-02-26","close":25.423},{"date":"2026-02-27","close":25.423},{"date":"2026-03-02","close":25.4425},{"date":"2026-03-03","close":25.4328},{"date":"2026-03-04","close":25.4816},{"date":"2026-03-05","close":25.3742},{"date":"2026-03-06","close":25.3058},{"date":"2026-03-09","close":25.2473},{"date":"2026-03-10","close":25.0911},{"date":"2026-03-11","close":25.1203},{"date":"2026-03-12","close":25.0911},{"date":"2026-03-13","close":25.0715},{"date":"2026-03-16","close":24.9934},{"date":"2026-03-17","close":24.9983},{"date":"2026-03-18","close":24.9153},{"date":"2026-03-19","close":24.8177},{"date":"2026-03-20","close":24.4369},{"date":"2026-03-23","close":24.4174},{"date":"2026-03-24","close":24.3295},{"date":"2026-03-25","close":24.6712},{"date":"2026-03-26","close":24.7982},{"date":"2026-03-27","close":24.6517},{"date":"2026-03-30","close":24.7591},{"date":"2026-03-31","close":24.8421},{"date":"2026-04-01","close":24.8636},{"date":"2026-04-02","close":24.8323},{"date":"2026-04-06","close":24.8372},{"date":"2026-04-07","close":24.8079},{"date":"2026-04-08","close":24.9153},{"date":"2026-04-09","close":24.9837},{"date":"2026-04-10","close":25.1106},{"date":"2026-04-13","close":24.9446},{"date":"2026-04-14","close":24.9446},{"date":"2026-04-15","close":24.9251},{"date":"2026-04-16","close":25.1203},{"date":"2026-04-17","close":25.1106},{"date":"2026-04-20","close":25.1399},{"date":"2026-04-21","close":25.1789},{"date":"2026-04-22","close":25.1692},{"date":"2026-04-23","close":25.1789},{"date":"2026-04-24","close":25.1496},{"date":"2026-04-27","close":25.2766},{"date":"2026-04-28","close":25.218},{"date":"2026-04-29","close":25.2766},{"date":"2026-04-30","close":25.3254},{"date":"2026-05-01","close":25.3644},{"date":"2026-05-04","close":25.4523},{"date":"2026-05-05","close":25.423},{"date":"2026-05-06","close":25.4132},{"date":"2026-05-07","close":25.423},{"date":"2026-05-08","close":25.423},{"date":"2026-05-11","close":25.4816},{"date":"2026-05-12","close":25.4425},{"date":"2026-05-13","close":25.423},{"date":"2026-05-14","close":25.52},{"date":"2026-05-15","close":25.54},{"date":"2026-05-18","close":25.6},{"date":"2026-05-19","close":25.59},{"date":"2026-05-20","close":25.55},{"date":"2026-05-21","close":25.6},{"date":"2026-05-22","close":25.51},{"date":"2026-05-26","close":25.49},{"date":"2026-05-27","close":25.51},{"date":"2026-05-28","close":25.52},{"date":"2026-05-29","close":25.48},{"date":"2026-06-01","close":25.48},{"date":"2026-06-02","close":25.48},{"date":"2026-06-03","close":25.5},{"date":"2026-06-04","close":25.497},{"date":"2026-06-05","close":25.52},{"date":"2026-06-08","close":25.56},{"date":"2026-06-09","close":25.565},{"date":"2026-06-10","close":25.51},{"date":"2026-06-11","close":25.57},{"date":"2026-06-12","close":25.56},{"date":"2026-06-15","close":25.58},{"date":"2026-06-16","close":25.501},{"date":"2026-06-17","close":25.55},{"date":"2026-06-18","close":25.45},{"date":"2026-06-22","close":25.5},{"date":"2026-06-23","close":25.49},{"date":"2026-06-24","close":25.475},{"date":"2026-06-25","close":25.49},{"date":"2026-06-26","close":25.43},{"date":"2026-06-29","close":25.47},{"date":"2026-06-30","close":25.47},{"date":"2026-07-01","close":25.48},{"date":"2026-07-02","close":25.48},{"date":"2026-07-06","close":25.495},{"date":"2026-07-07","close":25.53},{"date":"2026-07-08","close":25.53},{"date":"2026-07-09","close":25.57},{"date":"2026-07-10","close":25.657},{"date":"2026-07-13","close":25.61},{"date":"2026-07-14","close":25.72},{"date":"2026-07-15","close":25.76},{"date":"2026-07-16","close":25.875},{"date":"2026-07-17","close":25.77},{"date":"2026-07-20","close":25.885},{"date":"2026-07-21","close":25.845},{"date":"2026-07-22","close":25.84},{"date":"2026-07-23","close":25.7},{"date":"2026-07-24","close":25.89},{"date":"2026-07-27","close":25.89},{"date":"2026-07-28","close":25.85},{"date":"2026-07-29","close":25.8},{"date":"2026-07-30","close":25.86},{"date":"2026-07-31","close":25.86},{"date":"2026-08-03","close":25.93},{"date":"2026-08-04","close":25.96},{"date":"2026-08-05","close":25.98},{"date":"2026-08-06","close":25.97},{"date":"2026-08-07","close":26.01},{"date":"2026-08-10","close":25.96},{"date":"2026-08-11","close":25.98},{"date":"2026-08-12","close":25.965},{"date":"2026-08-13","close":26.08},{"date":"2026-08-14","close":25.44},{"date":"2026-08-17","close":25.49},{"date":"2026-08-18","close":25.47},{"date":"2026-08-19","close":25.451},{"date":"2026-08-20","close":25.3999},{"date":"2026-08-21","close":25.449},{"date":"2026-08-24","close":25.52},{"date":"2026-08-25","close":25.37},{"date":"2026-08-26","close":25.375},{"date":"2026-08-27","close":25.35},{"date":"2026-08-28","close":25.4},{"date":"2026-08-31","close":25.51},{"date":"2026-09-01","close":25.49},{"date":"2026-09-02","close":25.57},{"date":"2026-09-03","close":25.4028},{"date":"2026-09-04","close":25.33},{"date":"2026-09-08","close":25.52},{"date":"2026-09-09","close":25.35},{"date":"2026-09-10","close":25.3999},{"date":"2026-09-11","close":25.42},{"date":"2026-09-14","close":25.4},{"date":"2026-09-15","close":25.33},{"date":"2026-09-16","close":25.34},{"date":"2026-09-17","close":25.41},{"date":"2026-09-18","close":25.38},{"date":"2026-09-21","close":25.45},{"date":"2026-09-22","close":25.4001},{"date":"2026-09-23","close":25.3099},{"date":"2026-09-24","close":25.33},{"date":"2026-09-25","close":25.34},{"date":"2026-09-28","close":25.25},{"date":"2026-09-29","close":25.37},{"date":"2026-09-30","close":25.34},{"date":"2026-10-01","close":25.51},{"date":"2026-10-02","close":25.49},{"date":"2026-10-05","close":25.46},{"date":"2026-10-06","close":25.25},{"date":"2026-10-07","close":25.24},{"date":"2026-10-08","close":25.28},{"date":"2026-10-09","close":25.21},{"date":"2026-10-12","close":25.23},{"date":"2026-10-13","close":25.15},{"date":"2026-10-14","close":25.07},{"date":"2026-10-15","close":25.19},{"date":"2026-10-16","close":25.22},{"date":"2026-10-19","close":25.2499},{"date":"2026-10-20","close":25.31},{"date":"2026-10-21","close":25.35},{"date":"2026-10-22","close":25.39}],"chart_data":[{"date":"2024-10-23","open":22.87,"high":23.19,"low":22.57,"close":23.13,"volume":2624},{"date":"2024-10-24","open":22.96,"high":23.1,"low":22.96,"close":23.03,"volume":1865},{"date":"2024-10-25","open":23.26,"high":23.26,"low":23.26,"close":23.26,"volume":248},{"date":"2024-10-28","open":22.97,"high":22.98,"low":22.84,"close":22.88,"volume":2025},{"date":"2024-10-29","open":23.14,"high":23.14,"low":23.14,"close":23.14,"volume":115},{"date":"2024-10-30","open":23.14,"high":23.14,"low":23.14,"close":23.14,"volume":4},{"date":"2024-10-31","open":22.63,"high":22.97,"low":22.63,"close":22.88,"volume":946},{"date":"2024-11-01","open":22.88,"high":22.88,"low":22.88,"close":22.88,"volume":227},{"date":"2024-11-04","open":22.63,"high":23.27,"low":22.55,"close":23.27,"volume":3669},{"date":"2024-11-05","open":23.27,"high":23.27,"low":23.27,"close":23.27,"volume":185},{"date":"2024-11-06","open":23.13,"high":23.13,"low":23.13,"close":23.13,"volume":1006},{"date":"2024-11-07","open":23.13,"high":23.56,"low":23.13,"close":23.35,"volume":4226},{"date":"2024-11-08","open":23.35,"high":23.36,"low":23.35,"close":23.36,"volume":1087},{"date":"2024-11-11","open":23.36,"high":23.62,"low":22.62,"close":22.8,"volume":6504},{"date":"2024-11-12","open":23.39,"high":23.39,"low":23.19,"close":23.19,"volume":2677},{"date":"2024-11-13","open":23.39,"high":23.62,"low":22.98,"close":23.42,"volume":8690},{"date":"2024-11-14","open":23.54,"high":23.55,"low":23.24,"close":23.54,"volume":2962},{"date":"2024-11-15","open":23.51,"high":23.51,"low":23.28,"close":23.51,"volume":1252},{"date":"2024-11-18","open":23.07,"high":23.21,"low":23.07,"close":23.15,"volume":3139},{"date":"2024-11-19","open":23.12,"high":23.51,"low":23.11,"close":23.34,"volume":3167},{"date":"2024-11-20","open":23.2,"high":23.51,"low":23.2,"close":23.51,"volume":3532},{"date":"2024-11-21","open":23.29,"high":23.51,"low":23.29,"close":23.4,"volume":3008},{"date":"2024-11-22","open":23.33,"high":23.38,"low":23.2,"close":23.38,"volume":3828},{"date":"2024-11-25","open":23.33,"high":23.41,"low":23.24,"close":23.28,"volume":1110},{"date":"2024-11-26","open":23.28,"high":23.37,"low":23.28,"close":23.35,"volume":2403},{"date":"2024-11-27","open":23.37,"high":23.37,"low":23.37,"close":23.37,"volume":211},{"date":"2024-11-29","open":23.42,"high":23.42,"low":23.41,"close":23.42,"volume":609},{"date":"2024-12-02","open":23.28,"high":23.28,"low":23.28,"close":23.28,"volume":344},{"date":"2024-12-03","open":23.42,"high":23.93,"low":23.42,"close":23.86,"volume":5127},{"date":"2024-12-04","open":23.92,"high":23.92,"low":23.87,"close":23.87,"volume":587},{"date":"2024-12-05","open":23.92,"high":23.92,"low":23.72,"close":23.92,"volume":609},{"date":"2024-12-06","open":23.55,"high":24.13,"low":23.55,"close":23.95,"volume":18586},{"date":"2024-12-09","open":23.95,"high":23.95,"low":23.95,"close":23.95,"volume":178},{"date":"2024-12-10","open":23.6,"high":23.61,"low":23.6,"close":23.61,"volume":824},{"date":"2024-12-11","open":23.68,"high":23.68,"low":23.61,"close":23.61,"volume":1150},{"date":"2024-12-12","open":23.73,"high":24.13,"low":23.63,"close":23.67,"volume":6921},{"date":"2024-12-13","open":23.61,"high":23.74,"low":23.61,"close":23.67,"volume":1978},{"date":"2024-12-16","open":23.66,"high":24.82,"low":23.62,"close":23.66,"volume":6776},{"date":"2024-12-17","open":23.66,"high":24.03,"low":23.62,"close":23.67,"volume":2242},{"date":"2024-12-18","open":23.91,"high":23.94,"low":23.58,"close":23.82,"volume":66995},{"date":"2024-12-19","open":23.83,"high":24.26,"low":23.68,"close":23.92,"volume":73615},{"date":"2024-12-20","open":23.69,"high":24.31,"low":23.69,"close":23.94,"volume":5926},{"date":"2024-12-23","open":23.95,"high":24.21,"low":23.95,"close":24.11,"volume":51016},{"date":"2024-12-24","open":23.93,"high":24.29,"low":23.82,"close":24.15,"volume":7379},{"date":"2024-12-26","open":23.95,"high":24.53,"low":23.95,"close":24.44,"volume":47347},{"date":"2024-12-27","open":24.4,"high":26.65,"low":24.35,"close":25.82,"volume":143982},{"date":"2024-12-30","open":25.63,"high":33.0,"low":25.29,"close":30.73,"volume":133281},{"date":"2024-12-31","open":28.83,"high":32.63,"low":25.76,"close":29.86,"volume":442545},{"date":"2025-01-02","open":29.18,"high":29.18,"low":26.4,"close":26.97,"volume":66035},{"date":"2025-01-03","open":26.17,"high":27.94,"low":25.57,"close":27.94,"volume":71689},{"date":"2025-01-06","open":26.61,"high":27.36,"low":25.55,"close":25.95,"volume":44859},{"date":"2025-01-07","open":26.61,"high":34.15,"low":26.61,"close":30.17,"volume":15002},{"date":"2025-01-08","open":31.04,"high":31.04,"low":26.0,"close":26.5,"volume":39709},{"date":"2025-01-10","open":25.74,"high":27.54,"low":22.54,"close":22.73,"volume":31994},{"date":"2025-01-13","open":23.15,"high":23.86,"low":23.15,"close":23.72,"volume":19334},{"date":"2025-01-14","open":23.51,"high":23.51,"low":23.28,"close":23.32,"volume":6106},{"date":"2025-01-15","open":23.35,"high":23.98,"low":23.28,"close":23.9,"volume":16338},{"date":"2025-01-16","open":23.51,"high":24.02,"low":23.43,"close":23.63,"volume":16018},{"date":"2025-01-17","open":23.43,"high":23.77,"low":23.43,"close":23.66,"volume":10234},{"date":"2025-01-21","open":23.71,"high":24.16,"low":23.71,"close":23.95,"volume":3923},{"date":"2025-01-22","open":23.79,"high":24.61,"low":23.73,"close":24.39,"volume":2620},{"date":"2025-01-23","open":23.87,"high":24.55,"low":23.87,"close":24.55,"volume":1004},{"date":"2025-01-24","open":24.04,"high":24.48,"low":24.04,"close":24.48,"volume":324},{"date":"2025-01-27","open":24.46,"high":24.46,"low":24.13,"close":24.42,"volume":847},{"date":"2025-01-28","open":24.29,"high":24.29,"low":23.91,"close":24.26,"volume":778},{"date":"2025-01-29","open":24.05,"high":24.43,"low":23.91,"close":23.91,"volume":1701},{"date":"2025-01-30","open":24.18,"high":24.18,"low":24.18,"close":24.18,"volume":1042},{"date":"2025-01-31","open":24.2,"high":24.2,"low":24.2,"close":24.2,"volume":582},{"date":"2025-02-03","open":24.18,"high":24.18,"low":24.14,"close":24.14,"volume":866},{"date":"2025-02-04","open":24.14,"high":24.14,"low":24.14,"close":24.14,"volume":472},{"date":"2025-02-05","open":24.09,"high":24.09,"low":24.09,"close":24.09,"volume":740},{"date":"2025-02-06","open":23.99,"high":23.99,"low":23.97,"close":23.97,"volume":1098},{"date":"2025-02-07","open":24.1,"high":24.2,"low":23.99,"close":23.99,"volume":839},{"date":"2025-02-10","open":24.15,"high":24.15,"low":24.14,"close":24.14,"volume":786},{"date":"2025-02-11","open":23.99,"high":24.19,"low":23.99,"close":24.19,"volume":567},{"date":"2025-02-12","open":24.2,"high":24.48,"low":24.2,"close":24.48,"volume":3117},{"date":"2025-02-13","open":24.25,"high":24.5,"low":23.48,"close":24.13,"volume":2457},{"date":"2025-02-14","open":24.22,"high":24.22,"low":24.22,"close":24.22,"volume":179},{"date":"2025-02-18","open":23.75,"high":24.18,"low":23.75,"close":24.18,"volume":1960},{"date":"2025-02-19","open":24.13,"high":24.41,"low":24.13,"close":24.27,"volume":2753},{"date":"2025-02-20","open":24.23,"high":24.23,"low":23.57,"close":24.09,"volume":5963},{"date":"2025-02-21","open":24.13,"high":24.13,"low":23.95,"close":24.09,"volume":2029},{"date":"2025-02-24","open":24.09,"high":24.09,"low":23.89,"close":24.09,"volume":2424},{"date":"2025-02-25","open":23.98,"high":24.09,"low":23.98,"close":24.09,"volume":2745},{"date":"2025-02-26","open":24.05,"high":24.13,"low":23.65,"close":23.89,"volume":8461},{"date":"2025-02-27","open":23.86,"high":23.89,"low":23.7,"close":23.7,"volume":8647},{"date":"2025-02-28","open":23.77,"high":23.88,"low":23.68,"close":23.88,"volume":25961},{"date":"2025-03-03","open":23.77,"high":23.77,"low":23.77,"close":23.77,"volume":500},{"date":"2025-03-04","open":23.77,"high":23.77,"low":23.64,"close":23.73,"volume":2091},{"date":"2025-03-05","open":23.74,"high":23.91,"low":23.72,"close":23.86,"volume":6784},{"date":"2025-03-06","open":23.75,"high":23.75,"low":23.75,"close":23.75,"volume":2639},{"date":"2025-03-07","open":23.73,"high":23.9,"low":23.73,"close":23.88,"volume":15769},{"date":"2025-03-10","open":23.84,"high":23.84,"low":23.62,"close":23.64,"volume":16466},{"date":"2025-03-11","open":23.64,"high":23.64,"low":23.64,"close":23.64,"volume":1},{"date":"2025-03-12","open":23.64,"high":23.73,"low":23.64,"close":23.64,"volume":970},{"date":"2025-03-13","open":23.61,"high":23.61,"low":23.24,"close":23.59,"volume":2731},{"date":"2025-03-14","open":23.59,"high":23.8,"low":23.57,"close":23.8,"volume":1783},{"date":"2025-03-17","open":23.83,"high":23.95,"low":23.77,"close":23.89,"volume":22340},{"date":"2025-03-18","open":23.78,"high":23.89,"low":23.51,"close":23.8,"volume":4674},{"date":"2025-03-19","open":23.62,"high":23.77,"low":23.62,"close":23.73,"volume":2165},{"date":"2025-03-20","open":23.84,"high":23.84,"low":23.05,"close":23.29,"volume":28680},{"date":"2025-03-21","open":23.48,"high":23.54,"low":23.09,"close":23.23,"volume":20865},{"date":"2025-03-24","open":23.37,"high":23.52,"low":23.33,"close":23.48,"volume":5378},{"date":"2025-03-25","open":23.41,"high":23.53,"low":23.23,"close":23.41,"volume":33732},{"date":"2025-03-26","open":23.25,"high":23.53,"low":22.76,"close":23.09,"volume":28079},{"date":"2025-03-27","open":23.05,"high":23.33,"low":21.86,"close":22.72,"volume":83857},{"date":"2025-03-28","open":22.71,"high":23.02,"low":22.34,"close":22.76,"volume":71255},{"date":"2025-03-31","open":22.91,"high":22.91,"low":22.17,"close":22.17,"volume":485530},{"date":"2025-04-01","open":22.25,"high":22.46,"low":22.09,"close":22.35,"volume":130806},{"date":"2025-04-02","open":22.42,"high":23.27,"low":22.42,"close":23.09,"volume":153529},{"date":"2025-04-03","open":23.28,"high":23.28,"low":22.76,"close":23.05,"volume":12539},{"date":"2025-04-04","open":22.86,"high":23.26,"low":22.69,"close":22.82,"volume":22025},{"date":"2025-04-07","open":22.81,"high":22.86,"low":22.59,"close":22.68,"volume":17751},{"date":"2025-04-08","open":22.86,"high":22.91,"low":22.68,"close":22.77,"volume":11290},{"date":"2025-04-09","open":22.59,"high":22.95,"low":22.57,"close":22.83,"volume":17550},{"date":"2025-04-10","open":22.88,"high":22.92,"low":22.62,"close":22.7,"volume":91553},{"date":"2025-04-11","open":22.77,"high":22.83,"low":22.77,"close":22.83,"volume":3750},{"date":"2025-04-14","open":22.83,"high":23.05,"low":22.83,"close":23.0,"volume":3448},{"date":"2025-04-15","open":23.02,"high":23.26,"low":23.02,"close":23.1,"volume":5331},{"date":"2025-04-16","open":23.14,"high":23.15,"low":23.05,"close":23.05,"volume":5058},{"date":"2025-04-17","open":23.09,"high":23.32,"low":23.08,"close":23.16,"volume":6160},{"date":"2025-04-21","open":23.16,"high":23.24,"low":22.83,"close":22.94,"volume":6148},{"date":"2025-04-22","open":23.15,"high":23.46,"low":23.15,"close":23.24,"volume":2664},{"date":"2025-04-23","open":23.32,"high":23.48,"low":23.11,"close":23.25,"volume":14492},{"date":"2025-04-24","open":23.13,"high":23.25,"low":22.8,"close":23.23,"volume":19930},{"date":"2025-04-25","open":23.17,"high":23.28,"low":23.17,"close":23.28,"volume":2057},{"date":"2025-04-28","open":23.15,"high":23.33,"low":23.15,"close":23.31,"volume":10209},{"date":"2025-04-29","open":23.26,"high":23.29,"low":23.24,"close":23.24,"volume":4302},{"date":"2025-04-30","open":23.44,"high":23.61,"low":23.34,"close":23.44,"volume":5745},{"date":"2025-05-01","open":23.51,"high":23.51,"low":23.21,"close":23.43,"volume":6694},{"date":"2025-05-02","open":23.61,"high":23.61,"low":23.25,"close":23.32,"volume":18711},{"date":"2025-05-05","open":23.42,"high":23.52,"low":23.42,"close":23.48,"volume":3175},{"date":"2025-05-06","open":23.61,"high":23.91,"low":23.61,"close":23.82,"volume":1605},{"date":"2025-05-07","open":23.82,"high":23.82,"low":23.06,"close":23.14,"volume":23386},{"date":"2025-05-08","open":23.45,"high":23.73,"low":23.34,"close":23.5,"volume":8678},{"date":"2025-05-09","open":23.51,"high":23.69,"low":23.37,"close":23.4,"volume":13660},{"date":"2025-05-12","open":23.45,"high":23.72,"low":23.32,"close":23.36,"volume":11075},{"date":"2025-05-13","open":23.42,"high":23.68,"low":23.42,"close":23.5,"volume":9439},{"date":"2025-05-14","open":23.67,"high":23.67,"low":23.48,"close":23.48,"volume":7305},{"date":"2025-05-15","open":23.69,"high":23.71,"low":23.41,"close":23.68,"volume":11997},{"date":"2025-05-16","open":23.69,"high":23.69,"low":23.58,"close":23.65,"volume":4191},{"date":"2025-05-19","open":23.67,"high":23.7,"low":23.67,"close":23.69,"volume":1471},{"date":"2025-05-20","open":23.69,"high":23.72,"low":23.64,"close":23.7,"volume":5083},{"date":"2025-05-21","open":23.75,"high":23.75,"low":23.7,"close":23.7,"volume":2011},{"date":"2025-05-22","open":23.74,"high":23.84,"low":23.69,"close":23.82,"volume":5322},{"date":"2025-05-23","open":23.72,"high":23.85,"low":23.71,"close":23.71,"volume":2833},{"date":"2025-05-27","open":23.72,"high":23.77,"low":23.7,"close":23.77,"volume":2644},{"date":"2025-05-28","open":23.82,"high":23.82,"low":23.59,"close":23.63,"volume":13848},{"date":"2025-05-29","open":23.63,"high":23.73,"low":23.61,"close":23.69,"volume":3312},{"date":"2025-05-30","open":23.62,"high":23.72,"low":23.62,"close":23.67,"volume":6491},{"date":"2025-06-02","open":23.67,"high":23.83,"low":23.57,"close":23.7,"volume":4389},{"date":"2025-06-03","open":23.69,"high":23.7,"low":23.59,"close":23.62,"volume":6962},{"date":"2025-06-04","open":23.67,"high":23.71,"low":19.08,"close":21.24,"volume":105783},{"date":"2025-06-05","open":22.32,"high":22.78,"low":22.32,"close":22.52,"volume":80490},{"date":"2025-06-06","open":22.59,"high":22.64,"low":22.38,"close":22.46,"volume":25492},{"date":"2025-06-09","open":22.64,"high":23.05,"low":22.59,"close":22.69,"volume":11190},{"date":"2025-06-10","open":23.0,"high":23.27,"low":22.73,"close":23.27,"volume":4815},{"date":"2025-06-11","open":23.27,"high":23.28,"low":23.19,"close":23.28,"volume":12555},{"date":"2025-06-12","open":23.24,"high":23.24,"low":23.06,"close":23.12,"volume":3411},{"date":"2025-06-13","open":23.12,"high":23.21,"low":22.86,"close":22.92,"volume":14268},{"date":"2025-06-16","open":23.13,"high":23.17,"low":23.05,"close":23.15,"volume":4533},{"date":"2025-06-17","open":23.15,"high":23.21,"low":22.91,"close":22.91,"volume":11066},{"date":"2025-06-18","open":23.05,"high":23.18,"low":23.05,"close":23.15,"volume":6225},{"date":"2025-06-20","open":23.15,"high":23.53,"low":23.15,"close":23.33,"volume":11406},{"date":"2025-06-23","open":23.33,"high":23.33,"low":23.27,"close":23.27,"volume":6653},{"date":"2025-06-24","open":23.33,"high":23.43,"low":23.33,"close":23.43,"volume":12505},{"date":"2025-06-25","open":23.43,"high":23.47,"low":22.99,"close":23.08,"volume":27343},{"date":"2025-06-26","open":23.33,"high":23.33,"low":23.04,"close":23.04,"volume":8188},{"date":"2025-06-27","open":23.06,"high":23.18,"low":22.11,"close":22.14,"volume":29208},{"date":"2025-06-30","open":22.54,"high":22.87,"low":22.54,"close":22.68,"volume":9346},{"date":"2025-07-01","open":22.77,"high":23.11,"low":22.77,"close":22.98,"volume":10604},{"date":"2025-07-02","open":23.09,"high":23.19,"low":23.09,"close":23.13,"volume":4079},{"date":"2025-07-03","open":23.15,"high":23.17,"low":23.13,"close":23.15,"volume":7130},{"date":"2025-07-07","open":23.15,"high":23.15,"low":23.1,"close":23.12,"volume":10814},{"date":"2025-07-08","open":23.12,"high":23.24,"low":23.12,"close":23.17,"volume":10568},{"date":"2025-07-09","open":23.19,"high":23.25,"low":22.7,"close":23.04,"volume":22073},{"date":"2025-07-10","open":23.2,"high":23.24,"low":22.79,"close":23.03,"volume":11069},{"date":"2025-07-11","open":23.08,"high":23.12,"low":22.8,"close":22.93,"volume":13862},{"date":"2025-07-14","open":22.93,"high":23.04,"low":22.7,"close":22.99,"volume":5531},{"date":"2025-07-15","open":22.96,"high":23.05,"low":22.91,"close":23.04,"volume":6690},{"date":"2025-07-16","open":23.01,"high":23.03,"low":23.0,"close":23.01,"volume":4938},{"date":"2025-07-17","open":23.04,"high":23.14,"low":23.01,"close":23.01,"volume":8292},{"date":"2025-07-18","open":23.08,"high":23.12,"low":22.68,"close":22.81,"volume":14305},{"date":"2025-07-21","open":22.91,"high":23.04,"low":22.87,"close":22.95,"volume":4545},{"date":"2025-07-22","open":23.0,"high":23.05,"low":22.98,"close":23.01,"volume":6495},{"date":"2025-07-23","open":23.05,"high":23.26,"low":23.01,"close":23.26,"volume":6087},{"date":"2025-07-24","open":23.36,"high":23.36,"low":23.17,"close":23.24,"volume":5987},{"date":"2025-07-25","open":23.24,"high":23.32,"low":22.77,"close":23.17,"volume":5216},{"date":"2025-07-28","open":23.3,"high":23.3,"low":22.82,"close":23.17,"volume":7209},{"date":"2025-07-29","open":23.15,"high":23.22,"low":23.09,"close":23.21,"volume":5403},{"date":"2025-07-30","open":23.26,"high":23.31,"low":23.2,"close":23.2,"volume":4566},{"date":"2025-07-31","open":23.27,"high":23.27,"low":23.2,"close":23.2,"volume":5850},{"date":"2025-08-01","open":23.24,"high":23.3,"low":23.15,"close":23.15,"volume":3016},{"date":"2025-08-04","open":23.23,"high":23.35,"low":23.15,"close":23.22,"volume":9365},{"date":"2025-08-05","open":23.26,"high":23.32,"low":23.21,"close":23.22,"volume":7241},{"date":"2025-08-06","open":23.28,"high":23.43,"low":23.25,"close":23.34,"volume":9873},{"date":"2025-08-07","open":23.38,"high":23.42,"low":23.24,"close":23.24,"volume":4589},{"date":"2025-08-08","open":23.61,"high":23.64,"low":23.57,"close":23.59,"volume":9167},{"date":"2025-08-11","open":23.61,"high":23.65,"low":23.53,"close":23.62,"volume":16262},{"date":"2025-08-12","open":23.64,"high":23.69,"low":23.56,"close":23.65,"volume":5186},{"date":"2025-08-13","open":23.63,"high":23.69,"low":23.63,"close":23.68,"volume":4232},{"date":"2025-08-14","open":23.64,"high":24.27,"low":23.64,"close":24.1,"volume":14053},{"date":"2025-08-15","open":24.09,"high":24.11,"low":23.34,"close":23.96,"volume":7963},{"date":"2025-08-18","open":23.91,"high":24.11,"low":23.91,"close":24.05,"volume":5926},{"date":"2025-08-19","open":24.03,"high":24.08,"low":24.01,"close":24.08,"volume":5731},{"date":"2025-08-20","open":24.08,"high":24.18,"low":24.0,"close":24.0,"volume":7018},{"date":"2025-08-21","open":23.91,"high":24.15,"low":23.82,"close":23.86,"volume":24994},{"date":"2025-08-22","open":23.89,"high":23.96,"low":23.82,"close":23.89,"volume":9578},{"date":"2025-08-25","open":23.82,"high":24.01,"low":23.81,"close":23.81,"volume":11586},{"date":"2025-08-26","open":23.83,"high":23.99,"low":23.79,"close":23.79,"volume":14577},{"date":"2025-08-27","open":23.89,"high":24.09,"low":23.81,"close":23.82,"volume":3951},{"date":"2025-08-28","open":23.8,"high":23.88,"low":23.78,"close":23.81,"volume":9033},{"date":"2025-08-29","open":23.82,"high":23.85,"low":23.8,"close":23.81,"volume":3307},{"date":"2025-09-02","open":23.82,"high":23.88,"low":23.82,"close":23.82,"volume":6430},{"date":"2025-09-03","open":23.82,"high":23.9,"low":23.77,"close":23.89,"volume":14588},{"date":"2025-09-04","open":23.89,"high":23.9,"low":23.86,"close":23.87,"volume":5150},{"date":"2025-09-05","open":23.87,"high":23.94,"low":23.85,"close":23.88,"volume":7573},{"date":"2025-09-08","open":23.91,"high":23.94,"low":23.86,"close":23.86,"volume":16118},{"date":"2025-09-09","open":23.86,"high":23.87,"low":23.84,"close":23.86,"volume":7181},{"date":"2025-09-10","open":23.86,"high":23.89,"low":23.85,"close":23.85,"volume":8207},{"date":"2025-09-11","open":23.9,"high":23.92,"low":23.86,"close":23.86,"volume":2399},{"date":"2025-09-12","open":23.91,"high":23.91,"low":23.86,"close":23.91,"volume":2505},{"date":"2025-09-15","open":23.86,"high":23.91,"low":23.86,"close":23.87,"volume":12452},{"date":"2025-09-16","open":23.86,"high":23.88,"low":23.86,"close":23.87,"volume":6124},{"date":"2025-09-17","open":23.87,"high":23.91,"low":23.82,"close":23.87,"volume":3868},{"date":"2025-09-18","open":23.86,"high":23.86,"low":23.85,"close":23.86,"volume":2008},{"date":"2025-09-19","open":23.85,"high":23.87,"low":23.84,"close":23.86,"volume":7030},{"date":"2025-09-22","open":23.86,"high":23.9,"low":23.85,"close":23.88,"volume":4837},{"date":"2025-09-23","open":23.88,"high":23.88,"low":23.8,"close":23.84,"volume":5269},{"date":"2025-09-24","open":23.86,"high":23.9,"low":23.82,"close":23.87,"volume":7880},{"date":"2025-09-25","open":23.9,"high":23.9,"low":23.86,"close":23.86,"volume":1645},{"date":"2025-09-26","open":23.86,"high":23.9,"low":23.86,"close":23.86,"volume":3070},{"date":"2025-09-29","open":23.86,"high":23.87,"low":23.84,"close":23.86,"volume":3690},{"date":"2025-09-30","open":23.9,"high":23.94,"low":23.81,"close":23.88,"volume":7171},{"date":"2025-10-01","open":23.91,"high":23.91,"low":23.84,"close":23.84,"volume":7841},{"date":"2025-10-02","open":23.86,"high":23.86,"low":23.85,"close":23.86,"volume":2347},{"date":"2025-10-03","open":23.86,"high":23.91,"low":23.86,"close":23.86,"volume":6186},{"date":"2025-10-06","open":23.86,"high":23.88,"low":23.85,"close":23.86,"volume":12836},{"date":"2025-10-07","open":23.87,"high":24.24,"low":23.86,"close":23.99,"volume":9573},{"date":"2025-10-08","open":23.97,"high":23.99,"low":23.86,"close":23.91,"volume":12664},{"date":"2025-10-09","open":23.91,"high":23.99,"low":23.91,"close":23.97,"volume":5839},{"date":"2025-10-10","open":24.01,"high":24.01,"low":23.92,"close":23.92,"volume":3856},{"date":"2025-10-13","open":23.96,"high":23.97,"low":23.93,"close":23.97,"volume":6695},{"date":"2025-10-14","open":23.97,"high":23.99,"low":23.94,"close":23.98,"volume":3521},{"date":"2025-10-15","open":24.01,"high":24.26,"low":23.91,"close":23.94,"volume":9779},{"date":"2025-10-16","open":24.02,"high":24.13,"low":23.94,"close":23.96,"volume":6331},{"date":"2025-10-17","open":24.06,"high":24.17,"low":24.0,"close":24.05,"volume":10204},{"date":"2025-10-20","open":24.09,"high":24.24,"low":24.02,"close":24.06,"volume":4653},{"date":"2025-10-21","open":24.07,"high":24.21,"low":24.02,"close":24.04,"volume":4914},{"date":"2025-10-22","open":24.05,"high":24.09,"low":24.05,"close":24.05,"volume":3693},{"date":"2025-10-23","open":24.26,"high":24.27,"low":24.05,"close":24.05,"volume":7642},{"date":"2025-10-24","open":24.09,"high":24.18,"low":24.07,"close":24.15,"volume":3693},{"date":"2025-10-27","open":24.15,"high":24.15,"low":24.08,"close":24.15,"volume":5098},{"date":"2025-10-28","open":24.26,"high":24.26,"low":24.26,"close":24.26,"volume":362},{"date":"2025-10-29","open":24.15,"high":24.15,"low":24.08,"close":24.08,"volume":1567},{"date":"2025-10-30","open":24.07,"high":24.12,"low":24.05,"close":24.05,"volume":2199},{"date":"2025-10-31","open":24.21,"high":24.21,"low":24.05,"close":24.06,"volume":3370},{"date":"2025-11-03","open":24.15,"high":24.15,"low":24.11,"close":24.15,"volume":3267,"rsi_14":61.69,"sma_20":25.23,"sma_60":25.14,"sma_120":25.04},{"date":"2025-11-04","open":24.15,"high":24.22,"low":24.09,"close":24.09,"volume":5133,"rsi_14":60.12,"sma_20":25.24,"sma_60":25.14,"sma_120":25.04},{"date":"2025-11-05","open":24.06,"high":24.12,"low":24.05,"close":24.05,"volume":11069,"rsi_14":56.18,"sma_20":25.25,"sma_60":25.14,"sma_120":25.04},{"date":"2025-11-06","open":24.06,"high":24.12,"low":24.04,"close":24.06,"volume":6279,"rsi_14":50.7,"sma_20":25.25,"sma_60":25.13,"sma_120":25.04},{"date":"2025-11-07","open":24.12,"high":24.2,"low":24.05,"close":24.1,"volume":25459,"rsi_14":52.98,"sma_20":25.26,"sma_60":25.13,"sma_120":25.03},{"date":"2025-11-10","open":24.12,"high":24.35,"low":24.1,"close":24.27,"volume":16431,"rsi_14":63.74,"sma_20":25.28,"sma_60":25.14,"sma_120":25.03},{"date":"2025-11-11","open":24.25,"high":24.32,"low":24.16,"close":24.22,"volume":26093,"rsi_14":58.95,"sma_20":25.29,"sma_60":25.14,"sma_120":25.03},{"date":"2025-11-12","open":24.29,"high":24.29,"low":24.23,"close":24.26,"volume":8762,"rsi_14":61.62,"sma_20":25.31,"sma_60":25.15,"sma_120":25.03},{"date":"2025-11-13","open":24.45,"high":24.49,"low":24.41,"close":24.45,"volume":24516,"rsi_14":38.4,"sma_20":25.3,"sma_60":25.14,"sma_120":25.03},{"date":"2025-11-14","open":24.48,"high":24.5,"low":24.44,"close":24.47,"volume":8654,"rsi_14":39.12,"sma_20":25.29,"sma_60":25.14,"sma_120":25.02},{"date":"2025-11-17","open":24.51,"high":24.53,"low":24.36,"close":24.43,"volume":20726,"rsi_14":32.0,"sma_20":25.28,"sma_60":25.14,"sma_120":25.02},{"date":"2025-11-18","open":24.48,"high":24.48,"low":24.41,"close":24.45,"volume":7150,"rsi_14":38.76,"sma_20":25.27,"sma_60":25.14,"sma_120":25.02},{"date":"2025-11-19","open":24.42,"high":24.46,"low":24.41,"close":24.43,"volume":1322,"rsi_14":39.34,"sma_20":25.26,"sma_60":25.14,"sma_120":25.01},{"date":"2025-11-20","open":24.47,"high":24.49,"low":24.41,"close":24.41,"volume":3317,"rsi_14":37.98,"sma_20":25.25,"sma_60":25.14,"sma_120":25.01},{"date":"2025-11-21","open":24.49,"high":24.49,"low":24.44,"close":24.44,"volume":4602,"rsi_14":34.02,"sma_20":25.23,"sma_60":25.15,"sma_120":25.01},{"date":"2025-11-24","open":24.49,"high":24.51,"low":24.45,"close":24.49,"volume":15731,"rsi_14":39.54,"sma_20":25.22,"sma_60":25.15,"sma_120":25.03},{"date":"2025-11-25","open":24.52,"high":24.64,"low":24.51,"close":24.52,"volume":13467,"rsi_14":42.87,"sma_20":25.2,"sma_60":25.15,"sma_120":25.03},{"date":"2025-11-26","open":24.68,"high":24.81,"low":24.57,"close":24.67,"volume":15269,"rsi_14":50.44,"sma_20":25.2,"sma_60":25.15,"sma_120":25.04},{"date":"2025-11-28","open":24.71,"high":24.71,"low":24.66,"close":24.7,"volume":1440,"rsi_14":50.0,"sma_20":25.2,"sma_60":25.16,"sma_120":25.05},{"date":"2025-12-01","open":24.66,"high":24.71,"low":24.65,"close":24.71,"volume":7264,"rsi_14":41.06,"sma_20":25.21,"sma_60":25.16,"sma_120":25.05},{"date":"2025-12-02","open":24.65,"high":24.75,"low":24.65,"close":24.71,"volume":5972,"rsi_14":43.83,"sma_20":25.2,"sma_60":25.16,"sma_120":25.05},{"date":"2025-12-03","open":24.7,"high":24.75,"low":24.67,"close":24.68,"volume":3901,"rsi_14":39.09,"sma_20":25.2,"sma_60":25.17,"sma_120":25.06},{"date":"2025-12-04","open":24.71,"high":24.74,"low":24.7,"close":24.73,"volume":1394,"rsi_14":78.28,"sma_20":25.21,"sma_60":25.17,"sma_120":25.06},{"date":"2025-12-05","open":24.76,"high":24.79,"low":24.68,"close":24.75,"volume":8972,"rsi_14":78.48,"sma_20":25.21,"sma_60":25.18,"sma_120":25.07},{"date":"2025-12-08","open":24.74,"high":24.76,"low":24.71,"close":24.73,"volume":2652,"rsi_14":81.44,"sma_20":25.21,"sma_60":25.18,"sma_120":25.07},{"date":"2025-12-09","open":24.71,"high":24.75,"low":24.71,"close":24.75,"volume":2409,"rsi_14":81.63,"sma_20":25.21,"sma_60":25.19,"sma_120":25.08},{"date":"2025-12-10","open":24.75,"high":24.76,"low":24.73,"close":24.74,"volume":5242,"rsi_14":82.11,"sma_20":25.2,"sma_60":25.19,"sma_120":25.08},{"date":"2025-12-11","open":24.8,"high":24.83,"low":24.74,"close":24.75,"volume":4021,"rsi_14":87.31,"sma_20":25.2,"sma_60":25.2,"sma_120":25.08},{"date":"2025-12-12","open":24.75,"high":24.75,"low":24.75,"close":24.75,"volume":708,"rsi_14":86.44,"sma_20":25.21,"sma_60":25.2,"sma_120":25.08},{"date":"2025-12-15","open":24.75,"high":24.77,"low":24.74,"close":24.74,"volume":7021,"rsi_14":82.76,"sma_20":25.23,"sma_60":25.21,"sma_120":25.09},{"date":"2025-12-16","open":24.75,"high":24.79,"low":24.75,"close":24.79,"volume":9575,"rsi_14":83.61,"sma_20":25.24,"sma_60":25.21,"sma_120":25.09},{"date":"2025-12-17","open":24.78,"high":24.84,"low":24.78,"close":24.84,"volume":4710,"rsi_14":77.63,"sma_20":25.26,"sma_60":25.22,"sma_120":25.1},{"date":"2025-12-18","open":24.81,"high":24.84,"low":24.75,"close":24.82,"volume":4673,"rsi_14":70.45,"sma_20":25.28,"sma_60":25.22,"sma_120":25.11},{"date":"2025-12-19","open":24.79,"high":24.83,"low":24.78,"close":24.8,"volume":5728,"rsi_14":64.62,"sma_20":25.3,"sma_60":25.23,"sma_120":25.12},{"date":"2025-12-22","open":24.75,"high":24.84,"low":24.75,"close":24.8,"volume":4277,"rsi_14":65.3,"sma_20":25.32,"sma_60":25.24,"sma_120":25.12},{"date":"2025-12-23","open":24.82,"high":24.89,"low":24.77,"close":24.83,"volume":6815,"rsi_14":74.51,"sma_20":25.34,"sma_60":25.24,"sma_120":25.13},{"date":"2025-12-24","open":24.84,"high":24.86,"low":24.83,"close":24.84,"volume":1899,"rsi_14":70.72,"sma_20":25.36,"sma_60":25.25,"sma_120":25.13},{"date":"2025-12-26","open":24.84,"high":24.86,"low":24.8,"close":24.8,"volume":2924,"rsi_14":58.76,"sma_20":25.36,"sma_60":25.25,"sma_120":25.14},{"date":"2025-12-29","open":24.91,"high":24.91,"low":24.85,"close":24.86,"volume":3632,"rsi_14":69.98,"sma_20":25.37,"sma_60":25.26,"sma_120":25.14},{"date":"2025-12-30","open":24.89,"high":25.19,"low":24.85,"close":24.93,"volume":2988,"rsi_14":73.97,"sma_20":25.38,"sma_60":25.27,"sma_120":25.15},{"date":"2025-12-31","open":24.9,"high":24.9,"low":24.9,"close":24.9,"volume":541,"rsi_14":70.16,"sma_20":25.39,"sma_60":25.28,"sma_120":25.15},{"date":"2026-01-02","open":24.94,"high":24.94,"low":24.89,"close":24.9,"volume":2681,"rsi_14":69.42,"sma_20":25.4,"sma_60":25.28,"sma_120":25.16},{"date":"2026-01-05","open":24.93,"high":25.04,"low":24.92,"close":24.96,"volume":16758,"rsi_14":74.11,"sma_20":25.41,"sma_60":25.29,"sma_120":25.17},{"date":"2026-01-06","open":24.99,"high":25.5,"low":24.98,"close":25.4,"volume":8322,"rsi_14":87.82,"sma_20":25.45,"sma_60":25.3,"sma_120":25.18},{"date":"2026-01-07","open":25.4,"high":25.4,"low":25.14,"close":25.29,"volume":8037,"rsi_14":76.31,"sma_20":25.48,"sma_60":25.32,"sma_120":25.19},{"date":"2026-01-08","open":25.18,"high":25.31,"low":25.18,"close":25.3,"volume":3702,"rsi_14":75.32,"sma_20":25.5,"sma_60":25.33,"sma_120":25.2},{"date":"2026-01-09","open":25.07,"high":25.39,"low":25.07,"close":25.38,"volume":8983,"rsi_14":78.93,"sma_20":25.54,"sma_60":25.34,"sma_120":25.21},{"date":"2026-01-12","open":25.38,"high":25.4,"low":25.38,"close":25.38,"volume":5309,"rsi_14":80.62,"sma_20":25.57,"sma_60":25.36,"sma_120":25.22},{"date":"2026-01-13","open":25.22,"high":25.47,"low":25.21,"close":25.47,"volume":4433,"rsi_14":82.15,"sma_20":25.61,"sma_60":25.37,"sma_120":25.23},{"date":"2026-01-14","open":25.38,"high":25.46,"low":25.38,"close":25.38,"volume":2827,"rsi_14":75.23,"sma_20":25.64,"sma_60":25.39,"sma_120":25.24},{"date":"2026-01-15","open":25.27,"high":25.37,"low":25.27,"close":25.34,"volume":6017,"rsi_14":71.79,"sma_20":25.67,"sma_60":25.4,"sma_120":25.25},{"date":"2026-01-16","open":25.38,"high":25.45,"low":25.38,"close":25.41,"volume":2484,"rsi_14":76.02,"sma_20":25.7,"sma_60":25.41,"sma_120":25.26},{"date":"2026-01-20","open":25.21,"high":25.43,"low":25.21,"close":25.43,"volume":1848,"rsi_14":75.2,"sma_20":25.73,"sma_60":25.42,"sma_120":25.26},{"date":"2026-01-21","open":25.41,"high":25.41,"low":25.41,"close":25.41,"volume":699,"rsi_14":72.32,"sma_20":25.76,"sma_60":25.44,"sma_120":25.27},{"date":"2026-01-22","open":25.43,"high":25.68,"low":25.33,"close":25.49,"volume":10921,"rsi_14":76.06,"sma_20":25.8,"sma_60":25.45,"sma_120":25.28},{"date":"2026-01-23","open":25.56,"high":25.56,"low":25.45,"close":25.45,"volume":3243,"rsi_14":73.55,"sma_20":25.83,"sma_60":25.46,"sma_120":25.29},{"date":"2026-01-26","open":25.56,"high":25.63,"low":25.48,"close":25.48,"volume":3800,"rsi_14":72.64,"sma_20":25.86,"sma_60":25.47,"sma_120":25.3},{"date":"2026-01-27","open":25.5,"high":25.54,"low":25.48,"close":25.48,"volume":920,"rsi_14":55.52,"sma_20":25.9,"sma_60":25.49,"sma_120":25.31},{"date":"2026-01-28","open":25.48,"high":25.73,"low":25.48,"close":25.63,"volume":7951,"rsi_14":73.33,"sma_20":25.94,"sma_60":25.5,"sma_120":25.32},{"date":"2026-01-29","open":25.63,"high":25.63,"low":25.62,"close":25.62,"volume":626,"rsi_14":72.01,"sma_20":25.97,"sma_60":25.52,"sma_120":25.33},{"date":"2026-01-30","open":25.38,"high":25.57,"low":25.38,"close":25.48,"volume":3125,"rsi_14":55.9,"sma_20":26.0,"sma_60":25.53,"sma_120":25.34},{"date":"2026-02-02","open":25.54,"high":25.63,"low":25.51,"close":25.62,"volume":5467,"rsi_14":62.63,"sma_20":26.04,"sma_60":25.55,"sma_120":25.34},{"date":"2026-02-03","open":25.73,"high":25.73,"low":25.48,"close":25.59,"volume":5756,"rsi_14":56.74,"sma_20":26.07,"sma_60":25.56,"sma_120":25.35},{"date":"2026-02-04","open":25.53,"high":25.59,"low":25.49,"close":25.54,"volume":11938,"rsi_14":59.41,"sma_20":26.08,"sma_60":25.58,"sma_120":25.36},{"date":"2026-02-05","open":25.55,"high":25.56,"low":25.52,"close":25.52,"volume":5483,"rsi_14":61.59,"sma_20":26.09,"sma_60":25.59,"sma_120":25.36},{"date":"2026-02-06","open":25.56,"high":25.56,"low":25.5,"close":25.52,"volume":3217,"rsi_14":57.18,"sma_20":26.1,"sma_60":25.6,"sma_120":25.37},{"date":"2026-02-09","open":25.43,"high":25.52,"low":25.38,"close":25.48,"volume":4829,"rsi_14":53.3,"sma_20":26.11,"sma_60":25.62,"sma_120":25.38},{"date":"2026-02-10","open":25.53,"high":25.53,"low":25.48,"close":25.48,"volume":1210,"rsi_14":53.29,"sma_20":26.11,"sma_60":25.63,"sma_120":25.39},{"date":"2026-02-11","open":25.38,"high":25.46,"low":25.38,"close":25.46,"volume":2520,"rsi_14":51.37,"sma_20":26.11,"sma_60":25.64,"sma_120":25.39},{"date":"2026-02-12","open":25.47,"high":25.51,"low":25.41,"close":25.41,"volume":4011,"rsi_14":47.47,"sma_20":26.11,"sma_60":25.66,"sma_120":25.4},{"date":"2026-02-13","open":25.17,"high":25.21,"low":24.98,"close":25.18,"volume":14624,"rsi_14":34.5,"sma_20":26.1,"sma_60":25.67,"sma_120":25.41},{"date":"2026-02-17","open":25.35,"high":25.56,"low":25.35,"close":25.45,"volume":12489,"rsi_14":41.52,"sma_20":26.1,"sma_60":25.69,"sma_120":25.42},{"date":"2026-02-18","open":25.47,"high":25.47,"low":25.3,"close":25.37,"volume":4924,"rsi_14":37.62,"sma_20":26.1,"sma_60":25.7,"sma_120":25.42},{"date":"2026-02-19","open":25.34,"high":25.43,"low":25.34,"close":25.42,"volume":2119,"rsi_14":40.83,"sma_20":26.1,"sma_60":25.72,"sma_120":25.43},{"date":"2026-02-20","open":25.43,"high":25.47,"low":25.29,"close":25.34,"volume":6574,"rsi_14":43.42,"sma_20":26.09,"sma_60":25.74,"sma_120":25.44},{"date":"2026-02-23","open":25.24,"high":25.51,"low":25.24,"close":25.51,"volume":1087,"rsi_14":44.76,"sma_20":26.09,"sma_60":25.75,"sma_120":25.45},{"date":"2026-02-24","open":25.42,"high":25.5,"low":25.28,"close":25.43,"volume":12114,"rsi_14":41.23,"sma_20":26.09,"sma_60":25.77,"sma_120":25.46},{"date":"2026-02-25","open":25.48,"high":25.49,"low":25.46,"close":25.49,"volume":1833,"rsi_14":47.46,"sma_20":26.09,"sma_60":25.78,"sma_120":25.47},{"date":"2026-02-26","open":25.43,"high":25.43,"low":25.4,"close":25.42,"volume":5052,"rsi_14":49.58,"sma_20":26.08,"sma_60":25.8,"sma_120":25.48},{"date":"2026-02-27","open":25.52,"high":25.53,"low":25.42,"close":25.42,"volume":5214,"rsi_14":46.21,"sma_20":26.07,"sma_60":25.81,"sma_120":25.48},{"date":"2026-03-02","open":25.45,"high":25.45,"low":25.34,"close":25.44,"volume":5742,"rsi_14":50.76,"sma_20":26.07,"sma_60":25.82,"sma_120":25.49},{"date":"2026-03-03","open":25.43,"high":25.43,"low":25.43,"close":25.43,"volume":513,"rsi_14":51.91,"sma_20":26.07,"sma_60":25.84,"sma_120":25.5},{"date":"2026-03-04","open":25.47,"high":25.48,"low":25.36,"close":25.48,"volume":2210,"rsi_14":50.0,"sma_20":26.06,"sma_60":25.85,"sma_120":25.51},{"date":"2026-03-05","open":25.38,"high":25.4,"low":25.37,"close":25.37,"volume":6735,"rsi_14":48.46,"sma_20":26.05,"sma_60":25.86,"sma_120":25.52},{"date":"2026-03-06","open":25.34,"high":25.34,"low":25.25,"close":25.31,"volume":5663,"rsi_14":55.76,"sma_20":26.04,"sma_60":25.87,"sma_120":25.53},{"date":"2026-03-09","open":25.45,"high":25.58,"low":25.23,"close":25.25,"volume":8980,"rsi_14":36.17,"sma_20":26.01,"sma_60":25.87,"sma_120":25.53},{"date":"2026-03-10","open":24.97,"high":25.1,"low":24.94,"close":25.09,"volume":8035,"rsi_14":41.18,"sma_20":25.99,"sma_60":25.88,"sma_120":25.53},{"date":"2026-03-11","open":25.19,"high":25.22,"low":25.11,"close":25.12,"volume":1984,"rsi_14":36.94,"sma_20":25.97,"sma_60":25.88,"sma_120":25.54},{"date":"2026-03-12","open":25.13,"high":25.13,"low":25.09,"close":25.09,"volume":4994,"rsi_14":40.13,"sma_20":25.95,"sma_60":25.89,"sma_120":25.54},{"date":"2026-03-13","open":25.13,"high":25.13,"low":25.04,"close":25.07,"volume":5505,"rsi_14":33.58,"sma_20":25.93,"sma_60":25.89,"sma_120":25.55},{"date":"2026-03-16","open":25.06,"high":25.07,"low":24.97,"close":24.99,"volume":9899,"rsi_14":34.58,"sma_20":25.92,"sma_60":25.9,"sma_120":25.55},{"date":"2026-03-17","open":24.97,"high":25.0,"low":24.93,"close":25.0,"volume":7452,"rsi_14":30.12,"sma_20":25.91,"sma_60":25.9,"sma_120":25.56},{"date":"2026-03-18","open":24.94,"high":24.95,"low":24.92,"close":24.92,"volume":1521,"rsi_14":26.54,"sma_20":25.88,"sma_60":25.9,"sma_120":25.56},{"date":"2026-03-19","open":24.89,"high":24.89,"low":24.76,"close":24.82,"volume":13112,"rsi_14":26.34,"sma_20":25.85,"sma_60":25.9,"sma_120":25.57},{"date":"2026-03-20","open":24.73,"high":24.79,"low":24.44,"close":24.44,"volume":21083,"rsi_14":16.36,"sma_20":25.8,"sma_60":25.9,"sma_120":25.57},{"date":"2026-03-23","open":24.44,"high":24.53,"low":24.34,"close":24.42,"volume":36424,"rsi_14":15.65,"sma_20":25.75,"sma_60":25.89,"sma_120":25.57},{"date":"2026-03-24","open":24.44,"high":24.57,"low":24.33,"close":24.33,"volume":17587,"rsi_14":14.83,"sma_20":25.69,"sma_60":25.88,"sma_120":25.56},{"date":"2026-03-25","open":24.83,"high":24.9,"low":24.6,"close":24.67,"volume":5508,"rsi_14":31.35,"sma_20":25.65,"sma_60":25.88,"sma_120":25.57},{"date":"2026-03-26","open":24.8,"high":25.36,"low":24.65,"close":24.8,"volume":12481,"rsi_14":36.93,"sma_20":25.62,"sma_60":25.88,"sma_120":25.57},{"date":"2026-03-27","open":24.94,"high":24.94,"low":24.65,"close":24.65,"volume":2048,"rsi_14":42.24,"sma_20":25.58,"sma_60":25.87,"sma_120":25.57},{"date":"2026-03-30","open":24.75,"high":24.8,"low":24.65,"close":24.76,"volume":5321,"rsi_14":39.09,"sma_20":25.54,"sma_60":25.87,"sma_120":25.57},{"date":"2026-03-31","open":24.82,"high":24.9,"low":24.77,"close":24.84,"volume":2579,"rsi_14":44.38,"sma_20":25.5,"sma_60":25.87,"sma_120":25.58},{"date":"2026-04-01","open":24.89,"high":24.89,"low":24.85,"close":24.86,"volume":3976,"rsi_14":44.11,"sma_20":25.47,"sma_60":25.87,"sma_120":25.58},{"date":"2026-04-02","open":24.99,"high":24.99,"low":24.8,"close":24.83,"volume":2903,"rsi_14":42.57,"sma_20":25.44,"sma_60":25.86,"sma_120":25.58},{"date":"2026-04-06","open":24.72,"high":25.02,"low":24.72,"close":24.84,"volume":3292,"rsi_14":44.92,"sma_20":25.42,"sma_60":25.85,"sma_120":25.58},{"date":"2026-04-07","open":24.88,"high":24.88,"low":24.7,"close":24.81,"volume":5592,"rsi_14":43.9,"sma_20":25.41,"sma_60":25.84,"sma_120":25.59},{"date":"2026-04-08","open":24.85,"high":25.0,"low":24.81,"close":24.92,"volume":14357,"rsi_14":50.0,"sma_20":25.4,"sma_60":25.83,"sma_120":25.59},{"date":"2026-04-09","open":24.91,"high":25.04,"low":24.91,"close":24.98,"volume":8184,"rsi_14":55.34,"sma_20":25.4,"sma_60":25.83,"sma_120":25.59},{"date":"2026-04-10","open":25.0,"high":25.26,"low":25.0,"close":25.11,"volume":6829,"rsi_14":75.86,"sma_20":25.4,"sma_60":25.82,"sma_120":25.6},{"date":"2026-04-13","open":25.18,"high":25.18,"low":24.81,"close":24.94,"volume":4984,"rsi_14":68.19,"sma_20":25.4,"sma_60":25.81,"sma_120":25.6},{"date":"2026-04-14","open":24.99,"high":25.12,"low":24.94,"close":24.94,"volume":4107,"rsi_14":72.6,"sma_20":25.4,"sma_60":25.81,"sma_120":25.6},{"date":"2026-04-15","open":24.95,"high":25.05,"low":24.93,"close":24.93,"volume":10074,"rsi_14":62.22,"sma_20":25.39,"sma_60":25.8,"sma_120":25.6},{"date":"2026-04-16","open":24.96,"high":25.12,"low":24.9,"close":25.12,"volume":9677,"rsi_14":64.55,"sma_20":25.4,"sma_60":25.79,"sma_120":25.61},{"date":"2026-04-17","open":25.13,"high":25.13,"low":25.11,"close":25.11,"volume":1270,"rsi_14":73.64,"sma_20":25.42,"sma_60":25.79,"sma_120":25.61},{"date":"2026-04-20","open":25.01,"high":25.15,"low":25.01,"close":25.14,"volume":2366,"rsi_14":71.33,"sma_20":25.45,"sma_60":25.78,"sma_120":25.62},{"date":"2026-04-21","open":25.18,"high":25.32,"low":25.17,"close":25.18,"volume":4412,"rsi_14":69.85,"sma_20":25.49,"sma_60":25.78,"sma_120":25.62},{"date":"2026-04-22","open":25.14,"high":25.32,"low":25.14,"close":25.17,"volume":12948,"rsi_14":68.26,"sma_20":25.54,"sma_60":25.77,"sma_120":25.62},{"date":"2026-04-23","open":25.32,"high":25.32,"low":25.14,"close":25.18,"volume":8272,"rsi_14":71.26,"sma_20":25.56,"sma_60":25.77,"sma_120":25.63},{"date":"2026-04-24","open":25.29,"high":25.29,"low":25.15,"close":25.15,"volume":3113,"rsi_14":68.6,"sma_20":25.58,"sma_60":25.76,"sma_120":25.63},{"date":"2026-04-27","open":25.28,"high":25.28,"low":25.16,"close":25.28,"volume":5600,"rsi_14":75.0,"sma_20":25.61,"sma_60":25.75,"sma_120":25.64},{"date":"2026-04-28","open":25.22,"high":25.22,"low":25.22,"close":25.22,"volume":258,"rsi_14":67.03,"sma_20":25.63,"sma_60":25.75,"sma_120":25.64},{"date":"2026-04-29","open":25.28,"high":25.36,"low":25.22,"close":25.28,"volume":1588,"rsi_14":64.71,"sma_20":25.65,"sma_60":25.74,"sma_120":25.64},{"date":"2026-04-30","open":25.37,"high":25.38,"low":25.25,"close":25.33,"volume":3625,"rsi_14":65.91,"sma_20":25.68,"sma_60":25.74,"sma_120":25.65},{"date":"2026-05-01","open":25.26,"high":25.39,"low":25.26,"close":25.36,"volume":1824,"rsi_14":81.16,"sma_20":25.71,"sma_60":25.74,"sma_120":25.66},{"date":"2026-05-04","open":25.4,"high":25.45,"low":25.4,"close":25.45,"volume":3327,"rsi_14":83.33,"sma_20":25.74,"sma_60":25.73,"sma_120":25.66},{"date":"2026-05-05","open":25.22,"high":25.47,"low":25.22,"close":25.42,"volume":3352,"rsi_14":82.28,"sma_20":25.77,"sma_60":25.73,"sma_120":25.67},{"date":"2026-05-06","open":25.25,"high":25.46,"low":25.25,"close":25.41,"volume":3290,"rsi_14":77.78,"sma_20":25.8,"sma_60":25.73,"sma_120":25.67},{"date":"2026-05-07","open":25.43,"high":25.46,"low":25.42,"close":25.42,"volume":2457,"rsi_14":76.67,"sma_20":25.82,"sma_60":25.73,"sma_120":25.68},{"date":"2026-05-08","open":25.44,"high":25.49,"low":25.4,"close":25.42,"volume":7335,"rsi_14":77.05,"sma_20":25.84,"sma_60":25.73,"sma_120":25.69},{"date":"2026-05-11","open":25.51,"high":25.51,"low":25.46,"close":25.48,"volume":3210,"rsi_14":76.26,"sma_20":25.86,"sma_60":25.73,"sma_120":25.69},{"date":"2026-05-12","open":25.45,"high":25.45,"low":25.43,"close":25.44,"volume":2020,"rsi_14":76.26,"sma_20":25.89,"sma_60":25.74,"sma_120":25.7},{"date":"2026-05-13","open":25.25,"high":25.51,"low":25.25,"close":25.42,"volume":15214,"rsi_14":73.01,"sma_20":25.92,"sma_60":25.74,"sma_120":25.71},{"date":"2026-05-14","open":25.54,"high":25.58,"low":25.3,"close":25.52,"volume":17331,"rsi_14":40.37,"sma_20":25.9,"sma_60":25.73,"sma_120":25.72},{"date":"2026-05-15","open":25.62,"high":25.66,"low":25.48,"close":25.54,"volume":5050,"rsi_14":35.85,"sma_20":25.9,"sma_60":25.72,"sma_120":25.72},{"date":"2026-05-18","open":25.59,"high":25.68,"low":25.55,"close":25.6,"volume":9652,"rsi_14":38.62,"sma_20":25.89,"sma_60":25.71,"sma_120":25.73},{"date":"2026-05-19","open":25.6,"high":25.6,"low":25.59,"close":25.59,"volume":818,"rsi_14":34.74,"sma_20":25.88,"sma_60":25.71,"sma_120":25.73},{"date":"2026-05-20","open":25.65,"high":25.65,"low":25.55,"close":25.55,"volume":5696,"rsi_14":31.53,"sma_20":25.87,"sma_60":25.7,"sma_120":25.73},{"date":"2026-05-21","open":25.64,"high":25.64,"low":25.6,"close":25.6,"volume":947,"rsi_14":33.0,"sma_20":25.86,"sma_60":25.69,"sma_120":25.74},{"date":"2026-05-22","open":25.66,"high":25.66,"low":25.4,"close":25.51,"volume":6208,"rsi_14":20.62,"sma_20":25.84,"sma_60":25.68,"sma_120":25.74},{"date":"2026-05-26","open":25.55,"high":25.55,"low":25.49,"close":25.49,"volume":1015,"rsi_14":23.16,"sma_20":25.83,"sma_60":25.67,"sma_120":25.74},{"date":"2026-05-27","open":25.51,"high":25.53,"low":25.51,"close":25.51,"volume":769,"rsi_14":24.5,"sma_20":25.81,"sma_60":25.66,"sma_120":25.74},{"date":"2026-05-28","open":25.55,"high":25.55,"low":25.5,"close":25.52,"volume":5675,"rsi_14":22.1,"sma_20":25.79,"sma_60":25.65,"sma_120":25.74},{"date":"2026-05-29","open":25.56,"high":25.56,"low":25.48,"close":25.48,"volume":1813,"rsi_14":22.45,"sma_20":25.77,"sma_60":25.64,"sma_120":25.74},{"date":"2026-06-01","open":25.5,"high":25.56,"low":25.47,"close":25.48,"volume":1647,"rsi_14":17.02,"sma_20":25.74,"sma_60":25.63,"sma_120":25.75},{"date":"2026-06-02","open":25.51,"high":25.51,"low":25.48,"close":25.48,"volume":4554,"rsi_14":18.68,"sma_20":25.71,"sma_60":25.62,"sma_120":25.75},{"date":"2026-06-03","open":25.5,"high":25.5,"low":25.47,"close":25.5,"volume":9690,"rsi_14":17.58,"sma_20":25.68,"sma_60":25.62,"sma_120":25.75},{"date":"2026-06-04","open":25.42,"high":25.51,"low":25.42,"close":25.5,"volume":11901,"rsi_14":48.72,"sma_20":25.66,"sma_60":25.62,"sma_120":25.75},{"date":"2026-06-05","open":25.46,"high":25.52,"low":25.46,"close":25.52,"volume":5761,"rsi_14":47.42,"sma_20":25.63,"sma_60":25.62,"sma_120":25.75},{"date":"2026-06-08","open":25.53,"high":25.56,"low":25.5,"close":25.56,"volume":22537,"rsi_14":44.54,"sma_20":25.61,"sma_60":25.62,"sma_120":25.75},{"date":"2026-06-09","open":25.56,"high":25.57,"low":25.54,"close":25.57,"volume":3560,"rsi_14":45.8,"sma_20":25.58,"sma_60":25.61,"sma_120":25.75},{"date":"2026-06-10","open":25.56,"high":25.57,"low":25.49,"close":25.51,"volume":9690,"rsi_14":48.56,"sma_20":25.55,"sma_60":25.61,"sma_120":25.76},{"date":"2026-06-11","open":25.45,"high":25.57,"low":25.42,"close":25.57,"volume":7449,"rsi_14":46.12,"sma_20":25.53,"sma_60":25.61,"sma_120":25.76},{"date":"2026-06-12","open":25.57,"high":25.57,"low":25.45,"close":25.56,"volume":3055,"rsi_14":60.1,"sma_20":25.53,"sma_60":25.61,"sma_120":25.76},{"date":"2026-06-15","open":25.53,"high":25.58,"low":25.53,"close":25.58,"volume":4801,"rsi_14":56.31,"sma_20":25.53,"sma_60":25.61,"sma_120":25.76},{"date":"2026-06-16","open":25.44,"high":25.56,"low":25.44,"close":25.5,"volume":3925,"rsi_14":47.34,"sma_20":25.53,"sma_60":25.62,"sma_120":25.76},{"date":"2026-06-17","open":25.44,"high":25.58,"low":25.44,"close":25.55,"volume":9640,"rsi_14":48.63,"sma_20":25.52,"sma_60":25.63,"sma_120":25.76},{"date":"2026-06-18","open":25.58,"high":25.58,"low":25.42,"close":25.45,"volume":5972,"rsi_14":46.77,"sma_20":25.52,"sma_60":25.64,"sma_120":25.76},{"date":"2026-06-22","open":25.42,"high":25.5,"low":25.42,"close":25.5,"volume":1954,"rsi_14":51.94,"sma_20":25.52,"sma_60":25.64,"sma_120":25.76},{"date":"2026-06-23","open":25.42,"high":25.5,"low":25.42,"close":25.49,"volume":10425,"rsi_14":51.94,"sma_20":25.52,"sma_60":25.65,"sma_120":25.76},{"date":"2026-06-24","open":25.42,"high":25.5,"low":25.42,"close":25.48,"volume":9540,"rsi_14":47.59,"sma_20":25.51,"sma_60":25.65,"sma_120":25.76},{"date":"2026-06-25","open":25.55,"high":25.55,"low":25.45,"close":25.49,"volume":5013,"rsi_14":45.7,"sma_20":25.51,"sma_60":25.65,"sma_120":25.76},{"date":"2026-06-26","open":25.45,"high":25.52,"low":25.43,"close":25.43,"volume":9112,"rsi_14":47.1,"sma_20":25.51,"sma_60":25.65,"sma_120":25.76},{"date":"2026-06-29","open":25.45,"high":25.47,"low":25.42,"close":25.47,"volume":15024,"rsi_14":41.04,"sma_20":25.51,"sma_60":25.65,"sma_120":25.76},{"date":"2026-06-30","open":25.47,"high":25.48,"low":25.44,"close":25.47,"volume":15106,"rsi_14":42.58,"sma_20":25.51,"sma_60":25.65,"sma_120":25.76},{"date":"2026-07-01","open":25.44,"high":25.48,"low":25.41,"close":25.48,"volume":3215,"rsi_14":45.17,"sma_20":25.51,"sma_60":25.65,"sma_120":25.75},{"date":"2026-07-02","open":25.45,"high":25.5,"low":25.45,"close":25.48,"volume":6205,"rsi_14":39.31,"sma_20":25.51,"sma_60":25.65,"sma_120":25.75},{"date":"2026-07-06","open":25.46,"high":25.51,"low":25.45,"close":25.5,"volume":20334,"rsi_14":42.34,"sma_20":25.51,"sma_60":25.65,"sma_120":25.74},{"date":"2026-07-07","open":25.49,"high":25.53,"low":25.49,"close":25.53,"volume":14930,"rsi_14":44.83,"sma_20":25.51,"sma_60":25.65,"sma_120":25.74},{"date":"2026-07-08","open":25.5,"high":25.54,"low":25.5,"close":25.53,"volume":4919,"rsi_14":54.83,"sma_20":25.51,"sma_60":25.65,"sma_120":25.74},{"date":"2026-07-09","open":25.51,"high":25.58,"low":25.51,"close":25.57,"volume":15161,"rsi_14":52.57,"sma_20":25.51,"sma_60":25.65,"sma_120":25.73},{"date":"2026-07-10","open":25.58,"high":25.66,"low":25.57,"close":25.66,"volume":3189,"rsi_14":71.68,"sma_20":25.51,"sma_60":25.65,"sma_120":25.73},{"date":"2026-07-13","open":25.68,"high":25.68,"low":25.52,"close":25.61,"volume":10223,"rsi_14":61.44,"sma_20":25.51,"sma_60":25.65,"sma_120":25.73},{"date":"2026-07-14","open":25.57,"high":25.72,"low":25.57,"close":25.72,"volume":6405,"rsi_14":73.71,"sma_20":25.52,"sma_60":25.65,"sma_120":25.72},{"date":"2026-07-15","open":25.7,"high":26.07,"low":25.7,"close":25.76,"volume":5469,"rsi_14":79.38,"sma_20":25.53,"sma_60":25.65,"sma_120":25.72},{"date":"2026-07-16","open":25.75,"high":25.89,"low":25.75,"close":25.88,"volume":5971,"rsi_14":81.68,"sma_20":25.55,"sma_60":25.66,"sma_120":25.72},{"date":"2026-07-17","open":25.88,"high":25.88,"low":25.56,"close":25.77,"volume":11020,"rsi_14":67.03,"sma_20":25.56,"sma_60":25.65,"sma_120":25.72},{"date":"2026-07-20","open":25.79,"high":25.95,"low":25.79,"close":25.89,"volume":6523,"rsi_14":80.36,"sma_20":25.59,"sma_60":25.66,"sma_120":25.71},{"date":"2026-07-21","open":25.8,"high":25.85,"low":25.8,"close":25.84,"volume":5625,"rsi_14":72.32,"sma_20":25.6,"sma_60":25.66,"sma_120":25.71},{"date":"2026-07-22","open":25.79,"high":25.9,"low":25.79,"close":25.84,"volume":1708,"rsi_14":75.19,"sma_20":25.62,"sma_60":25.66,"sma_120":25.71},{"date":"2026-07-23","open":25.79,"high":25.85,"low":25.68,"close":25.7,"volume":4067,"rsi_14":60.94,"sma_20":25.63,"sma_60":25.66,"sma_120":25.7},{"date":"2026-07-24","open":25.65,"high":25.89,"low":25.65,"close":25.89,"volume":4359,"rsi_14":65.58,"sma_20":25.65,"sma_60":25.66,"sma_120":25.7},{"date":"2026-07-27","open":25.89,"high":25.89,"low":25.84,"close":25.89,"volume":2307,"rsi_14":67.41,"sma_20":25.67,"sma_60":25.66,"sma_120":25.7},{"date":"2026-07-28","open":25.79,"high":25.88,"low":25.79,"close":25.85,"volume":3011,"rsi_14":66.76,"sma_20":25.69,"sma_60":25.66,"sma_120":25.7},{"date":"2026-07-29","open":25.82,"high":25.89,"low":25.8,"close":25.8,"volume":1847,"rsi_14":65.22,"sma_20":25.71,"sma_60":25.65,"sma_120":25.69},{"date":"2026-07-30","open":25.75,"high":25.89,"low":25.67,"close":25.86,"volume":3609,"rsi_14":61.08,"sma_20":25.73,"sma_60":25.65,"sma_120":25.69},{"date":"2026-07-31","open":25.9,"high":25.9,"low":25.7,"close":25.86,"volume":4091,"rsi_14":63.81,"sma_20":25.75,"sma_60":25.65,"sma_120":25.69},{"date":"2026-08-03","open":25.83,"high":25.94,"low":25.83,"close":25.93,"volume":6220,"rsi_14":61.23,"sma_20":25.77,"sma_60":25.64,"sma_120":25.69},{"date":"2026-08-04","open":25.94,"high":25.99,"low":25.79,"close":25.96,"volume":3729,"rsi_14":60.42,"sma_20":25.79,"sma_60":25.64,"sma_120":25.69},{"date":"2026-08-05","open":25.97,"high":25.99,"low":25.96,"close":25.98,"volume":3925,"rsi_14":56.07,"sma_20":25.81,"sma_60":25.64,"sma_120":25.69},{"date":"2026-08-06","open":25.68,"high":26.01,"low":25.68,"close":25.97,"volume":5744,"rsi_14":62.99,"sma_20":25.83,"sma_60":25.64,"sma_120":25.69},{"date":"2026-08-07","open":25.93,"high":26.01,"low":25.93,"close":26.01,"volume":761,"rsi_14":59.0,"sma_20":25.85,"sma_60":25.64,"sma_120":25.69},{"date":"2026-08-10","open":25.96,"high":26.04,"low":25.96,"close":25.96,"volume":2128,"rsi_14":58.16,"sma_20":25.87,"sma_60":25.64,"sma_120":25.69},{"date":"2026-08-11","open":25.96,"high":26.04,"low":25.96,"close":25.98,"volume":6903,"rsi_14":59.72,"sma_20":25.88,"sma_60":25.65,"sma_120":25.69},{"date":"2026-08-12","open":25.94,"high":25.99,"low":25.94,"close":25.96,"volume":3696},{"date":"2026-08-13","open":25.87,"high":26.08,"low":25.87,"close":26.08,"volume":4657,"rsi_14":68.28,"sma_20":25.9,"sma_60":25.66,"sma_120":25.69},{"date":"2026-08-14","open":25.49,"high":25.52,"low":25.42,"close":25.44,"volume":8235,"rsi_14":30.6,"sma_20":25.88,"sma_60":25.66,"sma_120":25.68},{"date":"2026-08-17","open":25.42,"high":25.54,"low":25.42,"close":25.49,"volume":16337,"rsi_14":34.61,"sma_20":25.87,"sma_60":25.66,"sma_120":25.68},{"date":"2026-08-18","open":25.43,"high":25.52,"low":25.42,"close":25.47,"volume":6732,"rsi_14":35.52,"sma_20":25.85,"sma_60":25.65,"sma_120":25.67},{"date":"2026-08-19","open":25.42,"high":25.45,"low":25.42,"close":25.45,"volume":2867,"rsi_14":31.39,"sma_20":25.83,"sma_60":25.65,"sma_120":25.67},{"date":"2026-08-20","open":25.47,"high":25.47,"low":25.28,"close":25.4,"volume":11423,"rsi_14":30.0,"sma_20":25.81,"sma_60":25.65,"sma_120":25.66},{"date":"2026-08-21","open":25.3,"high":25.54,"low":25.3,"close":25.45,"volume":4693,"rsi_14":31.78,"sma_20":25.79,"sma_60":25.65,"sma_120":25.66},{"date":"2026-08-24","open":25.34,"high":25.52,"low":25.32,"close":25.52,"volume":15547,"rsi_14":31.2,"sma_20":25.77,"sma_60":25.65,"sma_120":25.65},{"date":"2026-08-25","open":25.49,"high":25.54,"low":25.37,"close":25.37,"volume":14065},{"date":"2026-08-26","open":25.5,"high":25.75,"low":25.32,"close":25.38,"volume":18357,"rsi_14":27.03,"sma_20":25.73,"sma_60":25.65,"sma_120":25.64},{"date":"2026-08-27","open":25.45,"high":25.5,"low":25.34,"close":25.35,"volume":19565,"rsi_14":24.22,"sma_20":25.7,"sma_60":25.65,"sma_120":25.63},{"date":"2026-08-28","open":25.43,"high":26.48,"low":25.38,"close":25.4,"volume":9086,"rsi_14":28.13,"sma_20":25.68,"sma_60":25.64,"sma_120":25.63},{"date":"2026-08-31","open":25.5,"high":25.56,"low":25.45,"close":25.51,"volume":10492,"rsi_14":32.85,"sma_20":25.66,"sma_60":25.64,"sma_120":25.63},{"date":"2026-09-01","open":25.54,"high":25.55,"low":25.35,"close":25.49,"volume":10908},{"date":"2026-09-02","open":25.53,"high":25.6,"low":25.38,"close":25.57,"volume":9090,"rsi_14":30.97,"sma_20":25.61,"sma_60":25.64,"sma_120":25.63},{"date":"2026-09-03","open":25.56,"high":25.57,"low":25.39,"close":25.4,"volume":10376,"rsi_14":47.86,"sma_20":25.58,"sma_60":25.64,"sma_120":25.63},{"date":"2026-09-04","open":25.45,"high":25.51,"low":25.33,"close":25.33,"volume":4875,"rsi_14":41.01,"sma_20":25.55,"sma_60":25.64,"sma_120":25.63},{"date":"2026-09-08","open":25.5,"high":25.55,"low":25.36,"close":25.52,"volume":12737},{"date":"2026-09-09","open":25.5,"high":25.51,"low":25.31,"close":25.35,"volume":11495,"rsi_14":45.83,"sma_20":25.5,"sma_60":25.63,"sma_120":25.62},{"date":"2026-09-10","open":25.39,"high":25.58,"low":25.33,"close":25.4,"volume":8849,"rsi_14":50.0,"sma_20":25.47,"sma_60":25.63,"sma_120":25.62},{"date":"2026-09-11","open":25.4,"high":25.52,"low":25.4,"close":25.42,"volume":4522,"rsi_14":48.77,"sma_20":25.44,"sma_60":25.63,"sma_120":25.63},{"date":"2026-09-14","open":25.49,"high":25.49,"low":25.36,"close":25.4,"volume":1929,"rsi_14":43.16,"sma_20":25.43,"sma_60":25.63,"sma_120":25.63},{"date":"2026-09-15","open":25.46,"high":25.56,"low":25.33,"close":25.33,"volume":5495,"rsi_14":48.1,"sma_20":25.43,"sma_60":25.62,"sma_120":25.63},{"date":"2026-09-16","open":25.5,"high":25.5,"low":25.34,"close":25.34,"volume":5765,"rsi_14":49.77,"sma_20":25.42,"sma_60":25.62,"sma_120":25.63},{"date":"2026-09-17","open":25.43,"high":25.66,"low":25.41,"close":25.41,"volume":19943},{"date":"2026-09-18","open":25.41,"high":25.59,"low":25.38,"close":25.38,"volume":7285,"rsi_14":49.07,"sma_20":25.42,"sma_60":25.62,"sma_120":25.63},{"date":"2026-09-21","open":25.45,"high":25.54,"low":25.35,"close":25.45,"volume":14106,"rsi_14":48.11,"sma_20":25.42,"sma_60":25.62,"sma_120":25.64},{"date":"2026-09-22","open":25.41,"high":25.56,"low":25.3,"close":25.4,"volume":14053,"rsi_14":47.12,"sma_20":25.41,"sma_60":25.62,"sma_120":25.64},{"date":"2026-09-23","open":25.4,"high":25.5,"low":25.24,"close":25.31,"volume":22799,"rsi_14":37.96,"sma_20":25.41,"sma_60":25.62,"sma_120":25.63},{"date":"2026-09-24","open":25.27,"high":25.52,"low":25.27,"close":25.33,"volume":12043,"rsi_14":46.1,"sma_20":25.4,"sma_60":25.61,"sma_120":25.63},{"date":"2026-09-25","open":25.27,"high":25.41,"low":25.24,"close":25.34,"volume":26966,"rsi_14":47.25,"sma_20":25.4,"sma_60":25.61,"sma_120":25.63},{"date":"2026-09-28","open":25.35,"high":25.38,"low":25.2,"close":25.25,"volume":11922,"rsi_14":32.47,"sma_20":25.4,"sma_60":25.61,"sma_120":25.63},{"date":"2026-09-29","open":25.29,"high":25.37,"low":25.29,"close":25.37,"volume":5399},{"date":"2026-09-30","open":25.31,"high":25.5,"low":25.3,"close":25.34,"volume":7568,"rsi_14":49.28,"sma_20":25.38,"sma_60":25.6,"sma_120":25.63},{"date":"2026-10-01","open":25.42,"high":25.53,"low":25.35,"close":25.51,"volume":8103,"rsi_14":55.29,"sma_20":25.38,"sma_60":25.6,"sma_120":25.63},{"date":"2026-10-02","open":25.59,"high":25.82,"low":25.4,"close":25.49,"volume":13008,"rsi_14":55.29,"sma_20":25.38,"sma_60":25.6,"sma_120":25.62},{"date":"2026-10-05","open":25.45,"high":25.46,"low":25.36,"close":25.46,"volume":5784,"rsi_14":58.02,"sma_20":25.39,"sma_60":25.6,"sma_120":25.62},{"date":"2026-10-06","open":25.45,"high":25.72,"low":25.25,"close":25.25,"volume":36756},{"date":"2026-10-07","open":25.2,"high":25.4,"low":25.2,"close":25.24,"volume":16818,"rsi_14":41.05,"sma_20":25.37,"sma_60":25.58,"sma_120":25.62},{"date":"2026-10-08","open":25.2,"high":25.31,"low":25.2,"close":25.28,"volume":14511,"rsi_14":42.39,"sma_20":25.36,"sma_60":25.57,"sma_120":25.61},{"date":"2026-10-09","open":25.22,"high":25.27,"low":25.2,"close":25.21,"volume":11652,"rsi_14":37.5,"sma_20":25.35,"sma_60":25.56,"sma_120":25.61},{"date":"2026-10-12","open":25.26,"high":25.32,"low":25.15,"close":25.23,"volume":8835,"rsi_14":42.1,"sma_20":25.35,"sma_60":25.56,"sma_120":25.61},{"date":"2026-10-13","open":25.23,"high":25.23,"low":25.07,"close":25.15,"volume":9540,"rsi_14":39.59,"sma_20":25.34,"sma_60":25.54,"sma_120":25.6},{"date":"2026-10-14","open":25.19,"high":25.2,"low":25.01,"close":25.07,"volume":27388,"rsi_14":37.11,"sma_20":25.32,"sma_60":25.53,"sma_120":25.59},{"date":"2026-10-15","open":25.14,"high":25.25,"low":25.14,"close":25.19,"volume":5469,"rsi_14":46.09,"sma_20":25.32,"sma_60":25.52,"sma_120":25.59},{"date":"2026-10-16","open":25.05,"high":25.31,"low":25.05,"close":25.22,"volume":10500,"rsi_14":48.54,"sma_20":25.3,"sma_60":25.51,"sma_120":25.58},{"date":"2026-10-19","open":25.25,"high":25.25,"low":25.15,"close":25.25,"volume":14025,"rsi_14":42.39,"sma_20":25.29,"sma_60":25.5,"sma_120":25.58},{"date":"2026-10-20","open":25.3,"high":25.38,"low":25.22,"close":25.31,"volume":4578,"rsi_14":45.65,"sma_20":25.29,"sma_60":25.49,"sma_120":25.57},{"date":"2026-10-21","open":25.28,"high":25.35,"low":25.28,"close":25.35,"volume":1778,"rsi_14":40.48,"sma_20":25.29,"sma_60":25.48,"sma_120":25.57},{"date":"2026-10-22","open":25.39,"high":25.45,"low":25.39,"close":25.39,"volume":3839,"rsi_14":44.19,"sma_20":25.29,"sma_60":25.48,"sma_120":25.56},{"date":"2026-10-23","open":25.39,"high":25.4,"low":25.39,"close":25.4,"volume":0,"rsi_14":44.19,"sma_20":25.29,"sma_60":25.48,"sma_120":25.56}],"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}