{"status":"ok","report":{"price_analysis":{"current":28.85,"change_1d":-1.1,"change_7d":5.7,"change_30d":12.1,"high_30d":29.5,"low_30d":24.15,"position_in_range":88.0,"support":24.68,"resistance":28.96},"summary":"American Integrity Insurance Group, Inc.(AII)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 5.70억. 현재가 $29.08, 전일 대비 +1.1%, 30일 +12.1%. PER 6.4배 / ROE 9.2%. 기술적 시그널: RSI 78(과매수), MACD 골든크로스, 정배열 상승 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 6.4배입니다. ROE 9.2%입니다. 시가총액 5.70억. 매출 3.36억, 영업이익 1.22억.","grade":"C","comment":"PER 6.41배, ROE 9.24%","per":6.36,"pbr":1.11,"roe":9.24,"eps":4.5369,"revenue":336203000.0,"operating_income":121730000.0,"net_income":88088000.0,"market_cap":565194580,"profit_margin":26.2,"roa":2.12,"operating_margin":36.21,"gross_margin":71.22,"debt_ratio":0.09059615337776948,"total_assets":1612281000.0,"total_equity":369519000.0,"total_debt":33477000.0,"dividend_yield":5.0234,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 78.4로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.89)가 시그널선(0.68)을 상회합니다(골든크로스). 현재가가 SMA20(27)과 SMA60(25) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 24~29 (현재 위치 94%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 78","rsi_14":78.38345864661656,"macd":0.8897377235998611,"macd_signal":0.6843023428513484,"sma_20":26.795499999999997,"sma_60":25.303333333333335,"bb_upper":29.38337538339851,"bb_lower":24.207624616601485,"atr_14":0.8751214285714285},"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":"PER 6.41x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":80,"summary":"매출 +26.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":26.7,"unit":"%","percentile":74,"direction":"higher_better"},{"name":"영업이익 성장률","value":70.3,"unit":"%","percentile":85,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 9.2%","metrics":[{"name":"ROE","value":9.24,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":36.21,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":26.2,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.12,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":72,"summary":"RSI 78","metrics":[{"name":"RSI (14)","value":78.4,"unit":"","percentile":78,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":12.1,"unit":"%","percentile":68,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"A","percentile":92,"summary":"유동비율 260.8x, 순차입금비율 -0.8x","metrics":[{"name":"유동비율","value":260.83,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.84,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"FCF 커버리지","value":3.64,"unit":"x","percentile":90,"direction":"higher_better","rating":"excellent","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 6.41x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +26.7%"},"profitability":{"grade":"C","reason":"ROE 9.2%"},"momentum":{"grade":"C","reason":"RSI 78"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.12,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":9.24,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":30.21,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.09,"unit":"","threshold":"≤ 0.5","pass":true,"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":0.0,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":71.22,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":36.21,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":26.2,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":6,"total_count":8,"overall_comment":"8개 지표 중 6개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 78 과매수 구간"],"catalysts":["버핏 체크리스트 6/8 통과","이동평균선 정배열 상승 추세","전분기 대비 매출 27% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 78 과매수 구간"],"catalysts":["버핏 체크리스트 6/8 통과","이동평균선 정배열 상승 추세","전분기 대비 매출 27% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":6.36,"current_pbr":1.11,"per_5y_high":4.33,"per_5y_low":3.57,"per_5y_avg":4.03,"per_percentile":100.0,"pbr_5y_high":0.95,"pbr_5y_low":0.72,"pbr_5y_avg":0.82,"pbr_percentile":100.0,"per_5y_median":4.15,"pbr_5y_median":0.81,"history":[{"quarter":"2025-Q2","per":3.92,"pbr":0.81},{"quarter":"2025-Q3","per":4.33,"pbr":0.95},{"quarter":"2025-Q4","per":3.57,"pbr":0.83},{"quarter":"2026-Q1","per":4.19,"pbr":0.81},{"quarter":"2026-Q2","per":4.15,"pbr":0.72},{"quarter":"현재","per":6.36,"pbr":1.11}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2025-Q2","close":17.4196,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":21.1688,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":19.7645,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":19.28,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":18.83,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"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":true},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"INSURANCE - PROPERTY & CASUALTY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-05","per":4.67,"eps":3.3606,"close":15.7,"source":"reported"},{"date":"2025-06","per":3.92,"eps":4.449,"close":17.42,"source":"reported"},{"date":"2025-07","per":3.98,"eps":4.449,"close":17.71,"source":"reported"},{"date":"2025-08","per":4.26,"eps":4.449,"close":18.97,"source":"reported"},{"date":"2025-09","per":4.33,"eps":4.8887,"close":21.17,"source":"reported"},{"date":"2025-10","per":4.63,"eps":4.8887,"close":22.61,"source":"reported"},{"date":"2025-11","per":4.1,"eps":4.8887,"close":20.06,"source":"reported"},{"date":"2025-12","per":3.57,"eps":5.53,"close":19.76,"source":"reported"},{"date":"2026-01","per":3.21,"eps":5.53,"close":17.73,"source":"reported"},{"date":"2026-02","per":3.49,"eps":5.53,"close":19.32,"source":"reported"},{"date":"2026-03","per":4.19,"eps":4.5969,"close":19.28,"source":"reported"},{"date":"2026-04","per":4.26,"eps":4.5969,"close":19.6,"source":"reported"},{"date":"2026-05","per":3.56,"eps":4.5969,"close":16.36,"source":"reported"},{"date":"2026-06","per":4.15,"eps":4.5369,"close":18.83,"source":"reported"},{"date":"2026-07","per":4.47,"eps":4.5369,"close":20.29,"source":"reported"},{"date":"2026-08","per":5.73,"eps":4.5369,"close":26.0,"source":"reported"},{"date":"2026-09","per":5.51,"eps":4.5369,"close":24.99,"source":"reported"},{"date":"2026-10","per":6.41,"eps":4.5369,"close":29.08,"source":"reported"}],"trailing_per_history_meta":{"avg":4.36,"std":0.8,"upper_1sd":5.15,"lower_1sd":3.56,"current":6.41,"count":18},"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":5.0234,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":100,"summary":"배당성향 32%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":32.2,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":3.1,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":-0.84,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":5.02,"summary":"배당수익률 5.02%","metrics":[{"name":"배당수익률","value":5.02,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"6.4배"},{"label":"PBR","value":"1.1배"},{"label":"ROE","value":"9.2%"}],"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":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:45:32.421714+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"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":"available"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.09240661508609842,"dividend_yield":null,"eps":1.78,"revenue":115171000.0,"operating_income":46424000.0,"net_income":34146000.0,"market_cap":null,"profit_margin":0.29648088494499486,"operating_margin":0.4030875828116453,"roa":0.021178690315149778,"gross_margin":0.7121584426635177,"total_equity":369519000.0,"total_assets":1612281000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.05934726945925725,"dividend_yield":null,"eps":1.0169,"revenue":90931000.0,"operating_income":27255000.0,"net_income":19910000.0,"market_cap":null,"profit_margin":0.21895723130725495,"operating_margin":0.29973276440377866,"roa":0.016943902152581923,"gross_margin":0.6511090827110666,"total_equity":335483000.0,"total_assets":1175054000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.061921773652758576,"dividend_yield":null,"eps":1.07,"revenue":68075000.0,"operating_income":29278000.0,"net_income":20869000.0,"market_cap":null,"profit_margin":0.306558942343004,"operating_margin":0.43008446566287184,"roa":0.017034889320971632,"gross_margin":0.8429673154608888,"total_equity":337022000.0,"total_assets":1225074000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.04167088767886539,"dividend_yield":null,"eps":0.67,"revenue":62026000.0,"operating_income":18773000.0,"net_income":13163000.0,"market_cap":null,"profit_margin":0.2122174571953697,"operating_margin":0.30266339921968205,"roa":0.009181267786395848,"gross_margin":0.4211137265017896,"total_equity":315880000.0,"total_assets":1433680000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.11943780517699437,"dividend_yield":null,"eps":1.84,"revenue":74499000.0,"operating_income":24097000.0,"net_income":36055168.0,"market_cap":null,"profit_margin":0.4839684827984268,"operating_margin":0.3234540060940415,"roa":0.02265526085945698,"gross_margin":0.6312702183921932,"total_equity":301874000.0,"total_assets":1591470000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.20475335648023735,"dividend_yield":null,"eps":1.95,"revenue":71886000.0,"operating_income":42909000.0,"net_income":38096000.0,"market_cap":null,"profit_margin":0.5299501989260774,"operating_margin":0.5969034304315166,"roa":0.03357221162760366,"gross_margin":0.666569290265142,"total_equity":186058000.0,"total_assets":1134748000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.05171437016601803,"dividend_yield":null,"eps":0.42867060048594235,"revenue":67119000.0,"operating_income":10747000.0,"net_income":8398000.0,"market_cap":null,"profit_margin":0.12512105365097811,"operating_margin":0.16011859533068132,"roa":0.007009168339391309,"gross_margin":0.33483812333318436,"total_equity":162392000.0,"total_assets":1198145000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.2303632317210119,"revenue":46543000.0,"operating_income":6551000.0,"net_income":4513000.0,"market_cap":null,"profit_margin":0.09696409771609049,"operating_margin":0.1407515630707088,"roa":null,"gross_margin":0.2951249382291644,"total_equity":null,"total_assets":null},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.7515772709639218,"revenue":46383000.0,"operating_income":20433000.0,"net_income":14724000.0,"market_cap":null,"profit_margin":0.3174438910807839,"operating_margin":0.440527779574413,"roa":null,"gross_margin":0.5862061531164435,"total_equity":null,"total_assets":null},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.6871871690849213,"revenue":44308000.0,"operating_income":13307000.0,"net_income":12106000.0,"market_cap":null,"profit_margin":0.27322379705696487,"operating_margin":0.3003295116006139,"roa":null,"gross_margin":0.41954048930215765,"total_equity":null,"total_assets":null}],"current_price":28.85,"change_pct":-1.1,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-05-08","close":16.0082},{"date":"2025-05-09","close":16.3398},{"date":"2025-05-12","close":16.3398},{"date":"2025-05-13","close":16.4913},{"date":"2025-05-14","close":16.3398},{"date":"2025-05-15","close":15.8188},{"date":"2025-05-16","close":15.563},{"date":"2025-05-19","close":15.563},{"date":"2025-05-20","close":15.9988},{"date":"2025-05-21","close":15.7904},{"date":"2025-05-22","close":15.6672},{"date":"2025-05-23","close":15.6672},{"date":"2025-05-27","close":15.6199},{"date":"2025-05-28","close":15.9135},{"date":"2025-05-29","close":15.8661},{"date":"2025-05-30","close":15.6956},{"date":"2025-06-02","close":15.7241},{"date":"2025-06-03","close":15.7998},{"date":"2025-06-04","close":15.6199},{"date":"2025-06-05","close":15.6956},{"date":"2025-06-06","close":16.1029},{"date":"2025-06-09","close":16.1029},{"date":"2025-06-10","close":15.5441},{"date":"2025-06-11","close":15.2599},{"date":"2025-06-12","close":15.1557},{"date":"2025-06-13","close":15.5914},{"date":"2025-06-16","close":15.6672},{"date":"2025-06-17","close":15.6199},{"date":"2025-06-18","close":15.8377},{"date":"2025-06-20","close":15.7525},{"date":"2025-06-23","close":16.1124},{"date":"2025-06-24","close":16.9176},{"date":"2025-06-25","close":16.7186},{"date":"2025-06-26","close":17.0312},{"date":"2025-06-27","close":16.8797},{"date":"2025-06-30","close":17.4196},{"date":"2025-07-01","close":17.4575},{"date":"2025-07-02","close":16.9081},{"date":"2025-07-03","close":16.8702},{"date":"2025-07-07","close":16.605},{"date":"2025-07-08","close":16.8418},{"date":"2025-07-09","close":16.8228},{"date":"2025-07-10","close":16.3303},{"date":"2025-07-11","close":16.425},{"date":"2025-07-14","close":17.1165},{"date":"2025-07-15","close":16.7376},{"date":"2025-07-16","close":16.7944},{"date":"2025-07-17","close":16.8892},{"date":"2025-07-18","close":16.7281},{"date":"2025-07-21","close":15.9988},{"date":"2025-07-22","close":16.5766},{"date":"2025-07-23","close":16.6239},{"date":"2025-07-24","close":16.586},{"date":"2025-07-25","close":16.4155},{"date":"2025-07-28","close":16.2735},{"date":"2025-07-29","close":16.6997},{"date":"2025-07-30","close":17.6485},{"date":"2025-07-31","close":17.7055},{"date":"2025-08-01","close":17.5347},{"date":"2025-08-04","close":17.6296},{"date":"2025-08-05","close":17.7624},{"date":"2025-08-06","close":17.2595},{"date":"2025-08-07","close":16.7471},{"date":"2025-08-08","close":16.6712},{"date":"2025-08-11","close":16.88},{"date":"2025-08-12","close":16.861},{"date":"2025-08-13","close":16.6902},{"date":"2025-08-14","close":17.7055},{"date":"2025-08-15","close":18.0945},{"date":"2025-08-18","close":17.8004},{"date":"2025-08-19","close":17.3829},{"date":"2025-08-20","close":17.0318},{"date":"2025-08-21","close":17.1646},{"date":"2025-08-22","close":17.4588},{"date":"2025-08-25","close":18.5689},{"date":"2025-08-26","close":17.9617},{"date":"2025-08-27","close":18.474},{"date":"2025-08-28","close":18.5025},{"date":"2025-08-29","close":18.9674},{"date":"2025-09-02","close":18.7302},{"date":"2025-09-03","close":18.6828},{"date":"2025-09-04","close":18.6259},{"date":"2025-09-05","close":18.6638},{"date":"2025-09-08","close":18.5689},{"date":"2025-09-09","close":18.5405},{"date":"2025-09-10","close":18.3981},{"date":"2025-09-11","close":19.0244},{"date":"2025-09-12","close":18.92},{"date":"2025-09-15","close":19.2331},{"date":"2025-09-16","close":19.4514},{"date":"2025-09-17","close":20.0302},{"date":"2025-09-18","close":19.9258},{"date":"2025-09-19","close":20.4097},{"date":"2025-09-22","close":21.3111},{"date":"2025-09-23","close":20.8651},{"date":"2025-09-24","close":20.3148},{"date":"2025-09-25","close":20.2769},{"date":"2025-09-26","close":20.8556},{"date":"2025-09-29","close":20.7038},{"date":"2025-09-30","close":21.1688},{"date":"2025-10-01","close":21.1213},{"date":"2025-10-02","close":21.4534},{"date":"2025-10-03","close":21.5673},{"date":"2025-10-06","close":21.814},{"date":"2025-10-07","close":22.4307},{"date":"2025-10-08","close":22.6869},{"date":"2025-10-09","close":22.3548},{"date":"2025-10-10","close":22.0702},{"date":"2025-10-13","close":21.9943},{"date":"2025-10-14","close":22.63},{"date":"2025-10-15","close":22.6205},{"date":"2025-10-16","close":21.9184},{"date":"2025-10-17","close":21.9943},{"date":"2025-10-20","close":21.5293},{"date":"2025-10-21","close":21.2447},{"date":"2025-10-22","close":21.7665},{"date":"2025-10-23","close":21.8709},{"date":"2025-10-24","close":22.9241},{"date":"2025-10-27","close":22.9621},{"date":"2025-10-28","close":22.5351},{"date":"2025-10-29","close":22.1651},{"date":"2025-10-30","close":22.6869},{"date":"2025-10-31","close":22.611},{"date":"2025-11-03","close":22.2979},{"date":"2025-11-04","close":22.5351},{"date":"2025-11-05","close":23.2942},{"date":"2025-11-06","close":23.5599},{"date":"2025-11-07","close":23.7307},{"date":"2025-11-10","close":24.0912},{"date":"2025-11-11","close":24.8503},{"date":"2025-11-12","close":23.2278},{"date":"2025-11-13","close":23.5314},{"date":"2025-11-14","close":23.6832},{"date":"2025-11-17","close":22.9146},{"date":"2025-11-18","close":21.9848},{"date":"2025-11-19","close":19.6981},{"date":"2025-11-20","close":18.2843},{"date":"2025-11-21","close":18.7492},{"date":"2025-11-24","close":19.0528},{"date":"2025-11-25","close":19.8214},{"date":"2025-11-26","close":19.9163},{"date":"2025-11-28","close":20.0586},{"date":"2025-12-01","close":19.6316},{"date":"2025-12-02","close":19.4988},{"date":"2025-12-03","close":19.4134},{"date":"2025-12-04","close":19.5652},{"date":"2025-12-05","close":18.7777},{"date":"2025-12-08","close":18.5405},{"date":"2025-12-09","close":18.901},{"date":"2025-12-10","close":18.92},{"date":"2025-12-11","close":19.2331},{"date":"2025-12-12","close":19.2141},{"date":"2025-12-15","close":19.3375},{"date":"2025-12-16","close":19.1477},{"date":"2025-12-17","close":19.1098},{"date":"2025-12-18","close":19.4134},{"date":"2025-12-19","close":19.4893},{"date":"2025-12-22","close":19.9827},{"date":"2025-12-23","close":19.6981},{"date":"2025-12-24","close":19.6791},{"date":"2025-12-26","close":19.5273},{"date":"2025-12-29","close":19.8024},{"date":"2025-12-30","close":19.5937},{"date":"2025-12-31","close":19.7645},{"date":"2026-01-02","close":19.1477},{"date":"2026-01-05","close":19.1193},{"date":"2026-01-06","close":19.1572},{"date":"2026-01-07","close":19.0339},{"date":"2026-01-08","close":19.1857},{"date":"2026-01-09","close":18.7492},{"date":"2026-01-12","close":18.7492},{"date":"2026-01-13","close":18.2748},{"date":"2026-01-14","close":18.0281},{"date":"2026-01-15","close":18.0565},{"date":"2026-01-16","close":17.8763},{"date":"2026-01-20","close":17.8478},{"date":"2026-01-21","close":18.6259},{"date":"2026-01-22","close":18.1989},{"date":"2026-01-23","close":17.5537},{"date":"2026-01-26","close":17.3639},{"date":"2026-01-27","close":17.5631},{"date":"2026-01-28","close":17.5631},{"date":"2026-01-29","close":17.715},{"date":"2026-01-30","close":17.7339},{"date":"2026-02-02","close":18.0281},{"date":"2026-02-03","close":17.4208},{"date":"2026-02-04","close":17.4398},{"date":"2026-02-05","close":17.4303},{"date":"2026-02-06","close":17.3544},{"date":"2026-02-09","close":16.823},{"date":"2026-02-10","close":17.25},{"date":"2026-02-11","close":17.2405},{"date":"2026-02-12","close":17.0318},{"date":"2026-02-13","close":16.9179},{"date":"2026-02-17","close":17.3164},{"date":"2026-02-18","close":16.8895},{"date":"2026-02-19","close":16.8895},{"date":"2026-02-20","close":17.1362},{"date":"2026-02-23","close":16.7851},{"date":"2026-02-24","close":17.2595},{"date":"2026-02-25","close":19.0434},{"date":"2026-02-26","close":19.8024},{"date":"2026-02-27","close":19.3185},{"date":"2026-03-02","close":20.0776},{"date":"2026-03-03","close":19.3754},{"date":"2026-03-04","close":19.0054},{"date":"2026-03-05","close":18.8631},{"date":"2026-03-06","close":18.5025},{"date":"2026-03-09","close":17.9901},{"date":"2026-03-10","close":18.4076},{"date":"2026-03-11","close":18.0376},{"date":"2026-03-12","close":18.0376},{"date":"2026-03-13","close":18.3412},{"date":"2026-03-16","close":18.92},{"date":"2026-03-17","close":19.19},{"date":"2026-03-18","close":19.15},{"date":"2026-03-19","close":19.06},{"date":"2026-03-20","close":18.78},{"date":"2026-03-23","close":19.29},{"date":"2026-03-24","close":19.29},{"date":"2026-03-25","close":19.08},{"date":"2026-03-26","close":19.02},{"date":"2026-03-27","close":18.64},{"date":"2026-03-30","close":19.26},{"date":"2026-03-31","close":19.28},{"date":"2026-04-01","close":18.92},{"date":"2026-04-02","close":19.19},{"date":"2026-04-06","close":19.47},{"date":"2026-04-07","close":18.55},{"date":"2026-04-08","close":18.85},{"date":"2026-04-09","close":18.84},{"date":"2026-04-10","close":18.24},{"date":"2026-04-13","close":18.55},{"date":"2026-04-14","close":18.59},{"date":"2026-04-15","close":18.66},{"date":"2026-04-16","close":18.92},{"date":"2026-04-17","close":19.62},{"date":"2026-04-20","close":19.26},{"date":"2026-04-21","close":18.99},{"date":"2026-04-22","close":18.85},{"date":"2026-04-23","close":19.35},{"date":"2026-04-24","close":19.67},{"date":"2026-04-27","close":19.53},{"date":"2026-04-28","close":19.82},{"date":"2026-04-29","close":19.37},{"date":"2026-04-30","close":19.6},{"date":"2026-05-01","close":19.36},{"date":"2026-05-04","close":18.94},{"date":"2026-05-05","close":19.62},{"date":"2026-05-06","close":19.31},{"date":"2026-05-07","close":19.67},{"date":"2026-05-08","close":19.73},{"date":"2026-05-11","close":19.79},{"date":"2026-05-12","close":19.6},{"date":"2026-05-13","close":16.87},{"date":"2026-05-14","close":17.08},{"date":"2026-05-15","close":17.07},{"date":"2026-05-18","close":16.93},{"date":"2026-05-19","close":16.56},{"date":"2026-05-20","close":16.6},{"date":"2026-05-21","close":16.86},{"date":"2026-05-22","close":17.01},{"date":"2026-05-26","close":16.65},{"date":"2026-05-27","close":16.7},{"date":"2026-05-28","close":16.6},{"date":"2026-05-29","close":16.36},{"date":"2026-06-01","close":16.6},{"date":"2026-06-02","close":16.76},{"date":"2026-06-03","close":16.59},{"date":"2026-06-04","close":16.36},{"date":"2026-06-05","close":17.0},{"date":"2026-06-08","close":16.77},{"date":"2026-06-09","close":16.75},{"date":"2026-06-10","close":17.0},{"date":"2026-06-11","close":16.86},{"date":"2026-06-12","close":17.01},{"date":"2026-06-15","close":16.67},{"date":"2026-06-16","close":17.15},{"date":"2026-06-17","close":17.5},{"date":"2026-06-18","close":16.76},{"date":"2026-06-22","close":17.29},{"date":"2026-06-23","close":17.96},{"date":"2026-06-24","close":18.04},{"date":"2026-06-25","close":17.7},{"date":"2026-06-26","close":18.72},{"date":"2026-06-29","close":19.11},{"date":"2026-06-30","close":18.83},{"date":"2026-07-01","close":19.03},{"date":"2026-07-02","close":19.27},{"date":"2026-07-06","close":18.73},{"date":"2026-07-07","close":19.15},{"date":"2026-07-08","close":19.05},{"date":"2026-07-09","close":19.16},{"date":"2026-07-10","close":19.02},{"date":"2026-07-13","close":19.25},{"date":"2026-07-14","close":18.68},{"date":"2026-07-15","close":18.32},{"date":"2026-07-16","close":18.72},{"date":"2026-07-17","close":18.66},{"date":"2026-07-20","close":18.93},{"date":"2026-07-21","close":18.74},{"date":"2026-07-22","close":18.13},{"date":"2026-07-23","close":17.95},{"date":"2026-07-24","close":18.67},{"date":"2026-07-27","close":19.11},{"date":"2026-07-28","close":19.61},{"date":"2026-07-29","close":20.31},{"date":"2026-07-30","close":20.26},{"date":"2026-07-31","close":20.29},{"date":"2026-08-03","close":20.86},{"date":"2026-08-04","close":20.92},{"date":"2026-08-05","close":20.76},{"date":"2026-08-06","close":21.2},{"date":"2026-08-07","close":21.0},{"date":"2026-08-10","close":20.55},{"date":"2026-08-11","close":20.19},{"date":"2026-08-12","close":22.91},{"date":"2026-08-13","close":24.0},{"date":"2026-08-14","close":23.99},{"date":"2026-08-17","close":25.01},{"date":"2026-08-18","close":25.26},{"date":"2026-08-19","close":24.87},{"date":"2026-08-20","close":25.56},{"date":"2026-08-21","close":25.35},{"date":"2026-08-24","close":26.15},{"date":"2026-08-25","close":26.34},{"date":"2026-08-26","close":26.63},{"date":"2026-08-27","close":26.29},{"date":"2026-08-28","close":26.32},{"date":"2026-08-31","close":26.0},{"date":"2026-09-01","close":25.65},{"date":"2026-09-02","close":26.1},{"date":"2026-09-03","close":26.16},{"date":"2026-09-04","close":26.0},{"date":"2026-09-08","close":26.2},{"date":"2026-09-09","close":25.92},{"date":"2026-09-10","close":25.41},{"date":"2026-09-11","close":25.93},{"date":"2026-09-14","close":26.49},{"date":"2026-09-15","close":26.25},{"date":"2026-09-16","close":26.16},{"date":"2026-09-17","close":26.77},{"date":"2026-09-18","close":26.42},{"date":"2026-09-21","close":25.86},{"date":"2026-09-22","close":25.96},{"date":"2026-09-23","close":24.97},{"date":"2026-09-24","close":25.33},{"date":"2026-09-25","close":25.19},{"date":"2026-09-28","close":24.98},{"date":"2026-09-29","close":25.26},{"date":"2026-09-30","close":24.99},{"date":"2026-10-01","close":25.84},{"date":"2026-10-02","close":26.06},{"date":"2026-10-05","close":25.49},{"date":"2026-10-06","close":25.77},{"date":"2026-10-07","close":26.45},{"date":"2026-10-08","close":26.97},{"date":"2026-10-09","close":26.77},{"date":"2026-10-12","close":27.12},{"date":"2026-10-13","close":27.49},{"date":"2026-10-14","close":27.55},{"date":"2026-10-15","close":27.7},{"date":"2026-10-16","close":27.5},{"date":"2026-10-19","close":27.98},{"date":"2026-10-20","close":28.95},{"date":"2026-10-21","close":28.77},{"date":"2026-10-22","close":29.08}],"chart_data":[{"date":"2025-05-08","open":17.52,"high":18.42,"low":15.82,"close":16.01,"volume":3693277},{"date":"2025-05-09","open":16.66,"high":17.11,"low":15.26,"close":16.34,"volume":824850},{"date":"2025-05-12","open":16.63,"high":16.63,"low":15.92,"close":16.34,"volume":143210},{"date":"2025-05-13","open":16.29,"high":16.56,"low":16.04,"close":16.49,"volume":86331},{"date":"2025-05-14","open":16.33,"high":16.41,"low":16.1,"close":16.34,"volume":75658},{"date":"2025-05-15","open":16.34,"high":16.34,"low":15.58,"close":15.82,"volume":188892},{"date":"2025-05-16","open":15.67,"high":15.84,"low":15.53,"close":15.56,"volume":51798},{"date":"2025-05-19","open":15.48,"high":15.57,"low":15.17,"close":15.56,"volume":106654},{"date":"2025-05-20","open":15.71,"high":16.06,"low":15.3,"close":16.0,"volume":103077},{"date":"2025-05-21","open":15.73,"high":16.01,"low":15.48,"close":15.79,"volume":31730},{"date":"2025-05-22","open":15.93,"high":15.95,"low":15.63,"close":15.67,"volume":45633},{"date":"2025-05-23","open":15.44,"high":15.79,"low":15.44,"close":15.67,"volume":63381},{"date":"2025-05-27","open":15.73,"high":15.77,"low":15.53,"close":15.62,"volume":76035},{"date":"2025-05-28","open":15.44,"high":15.91,"low":15.44,"close":15.91,"volume":68582},{"date":"2025-05-29","open":15.86,"high":16.01,"low":15.71,"close":15.87,"volume":25499,"rsi_14":47.23},{"date":"2025-05-30","open":15.59,"high":16.06,"low":15.59,"close":15.7,"volume":105901,"rsi_14":36.61},{"date":"2025-06-02","open":15.61,"high":15.75,"low":15.43,"close":15.72,"volume":353650,"rsi_14":37.35},{"date":"2025-06-03","open":15.67,"high":15.85,"low":15.44,"close":15.8,"volume":177541,"rsi_14":35.34},{"date":"2025-06-04","open":15.77,"high":16.07,"low":15.48,"close":15.62,"volume":107581,"rsi_14":34.92},{"date":"2025-06-05","open":15.63,"high":15.82,"low":15.46,"close":15.7,"volume":87731,"rsi_14":46.83,"sma_20":16.76},{"date":"2025-06-06","open":15.98,"high":16.53,"low":15.8,"close":16.1,"volume":90634,"rsi_14":62.9,"sma_20":16.77},{"date":"2025-06-09","open":16.3,"high":16.48,"low":15.72,"close":16.1,"volume":181805,"rsi_14":62.9,"sma_20":16.75},{"date":"2025-06-10","open":16.6,"high":16.6,"low":15.53,"close":15.54,"volume":134770,"rsi_14":39.74,"sma_20":16.71},{"date":"2025-06-11","open":16.13,"high":16.13,"low":15.24,"close":15.26,"volume":107600,"rsi_14":38.43,"sma_20":16.65},{"date":"2025-06-12","open":15.16,"high":15.26,"low":14.94,"close":15.16,"volume":253614,"rsi_14":38.75,"sma_20":16.58},{"date":"2025-06-13","open":15.09,"high":15.74,"low":14.94,"close":15.59,"volume":191483,"rsi_14":48.6,"sma_20":16.57},{"date":"2025-06-16","open":15.74,"high":15.8,"low":15.29,"close":15.67,"volume":198191,"rsi_14":50.87,"sma_20":16.58},{"date":"2025-06-17","open":15.71,"high":15.89,"low":15.31,"close":15.62,"volume":146512,"rsi_14":44.11,"sma_20":16.58},{"date":"2025-06-18","open":15.47,"high":15.96,"low":15.47,"close":15.84,"volume":135403,"rsi_14":49.47,"sma_20":16.57},{"date":"2025-06-20","open":15.98,"high":16.05,"low":15.55,"close":15.75,"volume":618329,"rsi_14":51.1,"sma_20":16.57},{"date":"2025-06-23","open":15.68,"high":16.11,"low":15.56,"close":16.11,"volume":175846,"rsi_14":56.68,"sma_20":16.59},{"date":"2025-06-24","open":16.14,"high":17.04,"low":16.06,"close":16.92,"volume":407739,"rsi_14":65.36,"sma_20":16.66},{"date":"2025-06-25","open":16.91,"high":17.05,"low":16.39,"close":16.72,"volume":148455,"rsi_14":65.03,"sma_20":16.72},{"date":"2025-06-26","open":16.71,"high":17.05,"low":16.66,"close":17.03,"volume":100868,"rsi_14":67.15,"sma_20":16.78},{"date":"2025-06-27","open":16.94,"high":17.04,"low":16.62,"close":16.88,"volume":112823,"rsi_14":60.68,"sma_20":16.83},{"date":"2025-06-30","open":16.97,"high":17.52,"low":16.69,"close":17.42,"volume":478323,"rsi_14":65.76,"sma_20":16.92},{"date":"2025-07-01","open":17.42,"high":18.0,"low":17.18,"close":17.46,"volume":395357,"rsi_14":76.17,"sma_20":17.01},{"date":"2025-07-02","open":17.59,"high":18.16,"low":16.81,"close":16.91,"volume":280651,"rsi_14":71.01,"sma_20":17.07},{"date":"2025-07-03","open":17.4,"high":17.52,"low":16.83,"close":16.87,"volume":27752,"rsi_14":72.24,"sma_20":17.14},{"date":"2025-07-07","open":16.87,"high":17.5,"low":16.38,"close":16.6,"volume":95888,"rsi_14":63.75,"sma_20":17.18},{"date":"2025-07-08","open":16.6,"high":17.04,"low":16.48,"close":16.84,"volume":132301,"rsi_14":65.27,"sma_20":17.22},{"date":"2025-07-09","open":16.86,"high":16.95,"low":16.54,"close":16.82,"volume":278956,"rsi_14":65.76,"sma_20":17.26},{"date":"2025-07-10","open":16.98,"high":17.07,"low":16.29,"close":16.33,"volume":69095,"rsi_14":56.02,"sma_20":17.3},{"date":"2025-07-11","open":16.15,"high":16.74,"low":16.13,"close":16.43,"volume":31888,"rsi_14":58.2,"sma_20":17.36},{"date":"2025-07-14","open":16.37,"high":17.12,"low":16.37,"close":17.12,"volume":48100,"rsi_14":61.32,"sma_20":17.47},{"date":"2025-07-15","open":17.12,"high":17.46,"low":16.73,"close":16.74,"volume":172986,"rsi_14":47.75,"sma_20":17.53},{"date":"2025-07-16","open":16.81,"high":17.23,"low":16.72,"close":16.79,"volume":105362,"rsi_14":50.98,"sma_20":17.59},{"date":"2025-07-17","open":16.76,"high":17.04,"low":16.59,"close":16.89,"volume":99652,"rsi_14":48.05,"sma_20":17.66},{"date":"2025-07-18","open":16.88,"high":17.05,"low":16.59,"close":16.73,"volume":57660,"rsi_14":47.93,"sma_20":17.7},{"date":"2025-07-21","open":16.86,"high":16.86,"low":15.99,"close":16.0,"volume":72868,"rsi_14":31.53,"sma_20":17.71},{"date":"2025-07-22","open":15.91,"high":16.66,"low":15.91,"close":16.58,"volume":89726,"rsi_14":39.96,"sma_20":17.74},{"date":"2025-07-23","open":16.59,"high":16.81,"low":16.45,"close":16.62,"volume":90300,"rsi_14":46.34,"sma_20":17.72},{"date":"2025-07-24","open":16.62,"high":17.0,"low":16.43,"close":16.59,"volume":81636,"rsi_14":46.34,"sma_20":17.72},{"date":"2025-07-25","open":16.46,"high":16.59,"low":16.31,"close":16.42,"volume":41427,"rsi_14":47.5,"sma_20":17.68},{"date":"2025-07-28","open":16.52,"high":16.64,"low":16.2,"close":16.27,"volume":36275,"rsi_14":42.31,"sma_20":17.65},{"date":"2025-07-29","open":16.19,"high":16.78,"low":16.09,"close":16.7,"volume":123737,"rsi_14":48.14,"sma_20":17.61},{"date":"2025-07-30","open":16.86,"high":17.82,"low":16.79,"close":17.65,"volume":66682,"rsi_14":64.23,"sma_20":17.62},{"date":"2025-07-31","open":17.72,"high":17.9,"low":17.57,"close":17.71,"volume":40226,"rsi_14":63.92,"sma_20":17.66},{"date":"2025-08-01","open":17.61,"high":17.81,"low":17.2,"close":17.53,"volume":52060,"rsi_14":54.89,"sma_20":17.7},{"date":"2025-08-04","open":17.64,"high":18.02,"low":17.46,"close":17.63,"volume":60064,"rsi_14":61.7,"sma_20":17.75,"sma_60":17.23},{"date":"2025-08-05","open":17.71,"high":17.91,"low":17.6,"close":17.76,"volume":48850,"rsi_14":62.47,"sma_20":17.8,"sma_60":17.26},{"date":"2025-08-06","open":17.77,"high":18.03,"low":17.2,"close":17.26,"volume":52600,"rsi_14":54.09,"sma_20":17.82,"sma_60":17.28},{"date":"2025-08-07","open":17.29,"high":17.38,"low":16.7,"close":16.75,"volume":40068,"rsi_14":49.9,"sma_20":17.84,"sma_60":17.28},{"date":"2025-08-08","open":16.87,"high":17.17,"low":16.27,"close":16.67,"volume":45364,"rsi_14":58.33,"sma_20":17.85,"sma_60":17.29},{"date":"2025-08-11","open":16.77,"high":16.89,"low":16.15,"close":16.88,"volume":72613,"rsi_14":53.93,"sma_20":17.83,"sma_60":17.3},{"date":"2025-08-12","open":17.14,"high":17.14,"low":16.65,"close":16.86,"volume":47797,"rsi_14":53.01,"sma_20":17.84,"sma_60":17.31},{"date":"2025-08-13","open":16.97,"high":17.77,"low":16.04,"close":16.69,"volume":75827,"rsi_14":51.05,"sma_20":17.83,"sma_60":17.33},{"date":"2025-08-14","open":16.55,"high":17.86,"low":16.49,"close":17.71,"volume":91410,"rsi_14":64.18,"sma_20":17.87,"sma_60":17.37},{"date":"2025-08-15","open":17.75,"high":18.61,"low":17.47,"close":18.09,"volume":116736,"rsi_14":69.09,"sma_20":17.94,"sma_60":17.41},{"date":"2025-08-18","open":18.16,"high":18.46,"low":17.61,"close":17.8,"volume":58475,"rsi_14":61.98,"sma_20":18.04,"sma_60":17.44},{"date":"2025-08-19","open":17.88,"high":18.11,"low":17.22,"close":17.38,"volume":31995,"rsi_14":46.73,"sma_20":18.08,"sma_60":17.47},{"date":"2025-08-20","open":17.39,"high":17.57,"low":16.79,"close":17.03,"volume":46802,"rsi_14":42.27,"sma_20":18.1,"sma_60":17.49},{"date":"2025-08-21","open":17.03,"high":17.48,"low":17.03,"close":17.16,"volume":59370,"rsi_14":45.71,"sma_20":18.13,"sma_60":17.52},{"date":"2025-08-22","open":17.19,"high":17.55,"low":17.05,"close":17.46,"volume":160042,"rsi_14":48.11,"sma_20":18.18,"sma_60":17.55},{"date":"2025-08-25","open":17.69,"high":18.77,"low":17.43,"close":18.57,"volume":180264,"rsi_14":57.34,"sma_20":18.3,"sma_60":17.59},{"date":"2025-08-26","open":18.61,"high":18.61,"low":17.8,"close":17.96,"volume":113317,"rsi_14":56.27,"sma_20":18.37,"sma_60":17.63},{"date":"2025-08-27","open":17.93,"high":18.86,"low":17.93,"close":18.47,"volume":68041,"rsi_14":65.42,"sma_20":18.41,"sma_60":17.68},{"date":"2025-08-28","open":18.57,"high":18.71,"low":18.27,"close":18.5,"volume":102202,"rsi_14":66.5,"sma_20":18.45,"sma_60":17.73},{"date":"2025-08-29","open":18.45,"high":19.28,"low":18.38,"close":18.97,"volume":104380,"rsi_14":67.97,"sma_20":18.53,"sma_60":17.79},{"date":"2025-09-02","open":18.83,"high":19.08,"low":18.57,"close":18.73,"volume":71201,"rsi_14":65.51,"sma_20":18.59,"sma_60":17.84},{"date":"2025-09-03","open":18.79,"high":19.15,"low":18.52,"close":18.68,"volume":44669,"rsi_14":66.88,"sma_20":18.63,"sma_60":17.88},{"date":"2025-09-04","open":18.81,"high":19.07,"low":18.4,"close":18.63,"volume":68294,"rsi_14":59.31,"sma_20":18.71,"sma_60":17.93},{"date":"2025-09-05","open":18.59,"high":18.84,"low":18.22,"close":18.66,"volume":105433,"rsi_14":56.2,"sma_20":18.81,"sma_60":17.98},{"date":"2025-09-08","open":18.65,"high":19.06,"low":18.33,"close":18.57,"volume":97259,"rsi_14":58.75,"sma_20":18.91,"sma_60":18.04},{"date":"2025-09-09","open":18.46,"high":19.56,"low":18.32,"close":18.54,"volume":74004,"rsi_14":64.45,"sma_20":19.0,"sma_60":18.1},{"date":"2025-09-10","open":18.42,"high":18.74,"low":18.11,"close":18.4,"volume":62950,"rsi_14":68.0,"sma_20":19.08,"sma_60":18.15},{"date":"2025-09-11","open":18.41,"high":19.18,"low":18.41,"close":19.02,"volume":107605,"rsi_14":71.68,"sma_20":19.2,"sma_60":18.21},{"date":"2025-09-12","open":18.83,"high":19.3,"low":18.71,"close":18.92,"volume":58020,"rsi_14":67.82,"sma_20":19.26,"sma_60":18.26},{"date":"2025-09-15","open":18.81,"high":19.48,"low":18.55,"close":19.23,"volume":188045,"rsi_14":60.06,"sma_20":19.32,"sma_60":18.32},{"date":"2025-09-16","open":19.42,"high":19.58,"low":18.8,"close":19.45,"volume":129286,"rsi_14":75.57,"sma_20":19.41,"sma_60":18.39},{"date":"2025-09-17","open":19.07,"high":20.34,"low":18.91,"close":20.03,"volume":116615,"rsi_14":76.11,"sma_20":19.55,"sma_60":18.46},{"date":"2025-09-18","open":20.25,"high":20.28,"low":19.65,"close":19.93,"volume":136310,"rsi_14":73.29,"sma_20":19.7,"sma_60":18.51},{"date":"2025-09-19","open":20.04,"high":20.93,"low":19.02,"close":20.41,"volume":1045010,"rsi_14":73.46,"sma_20":19.87,"sma_60":18.57},{"date":"2025-09-22","open":20.44,"high":21.62,"low":20.38,"close":21.31,"volume":147575,"rsi_14":84.52,"sma_20":20.08,"sma_60":18.65},{"date":"2025-09-23","open":21.24,"high":21.71,"low":20.6,"close":20.87,"volume":107437,"rsi_14":76.38,"sma_20":20.2,"sma_60":18.72},{"date":"2025-09-24","open":20.55,"high":20.87,"low":20.08,"close":20.31,"volume":77164,"rsi_14":68.24,"sma_20":20.32,"sma_60":18.77},{"date":"2025-09-25","open":20.27,"high":20.42,"low":20.02,"close":20.28,"volume":58417,"rsi_14":67.42,"sma_20":20.42,"sma_60":18.82},{"date":"2025-09-26","open":20.43,"high":21.11,"low":20.38,"close":20.86,"volume":151076,"rsi_14":72.36,"sma_20":20.54,"sma_60":18.89},{"date":"2025-09-29","open":20.81,"high":20.98,"low":20.33,"close":20.7,"volume":112217,"rsi_14":70.65,"sma_20":20.63,"sma_60":18.95},{"date":"2025-09-30","open":20.6,"high":21.34,"low":20.33,"close":21.17,"volume":118913,"rsi_14":74.91,"sma_20":20.76,"sma_60":19.03},{"date":"2025-10-01","open":21.18,"high":21.82,"low":20.94,"close":21.12,"volume":96099,"rsi_14":71.05,"sma_20":20.89,"sma_60":19.11},{"date":"2025-10-02","open":21.23,"high":21.48,"low":20.83,"close":21.45,"volume":120027,"rsi_14":74.32,"sma_20":21.04,"sma_60":19.19},{"date":"2025-10-03","open":21.26,"high":21.85,"low":21.18,"close":21.57,"volume":125388,"rsi_14":73.3,"sma_20":21.19,"sma_60":19.28},{"date":"2025-10-06","open":21.87,"high":22.45,"low":21.76,"close":21.81,"volume":95355,"rsi_14":73.45,"sma_20":21.36,"sma_60":19.37},{"date":"2025-10-07","open":21.54,"high":22.57,"low":21.26,"close":22.43,"volume":167512,"rsi_14":73.64,"sma_20":21.57,"sma_60":19.47},{"date":"2025-10-08","open":22.54,"high":22.91,"low":22.11,"close":22.69,"volume":108647,"rsi_14":76.41,"sma_20":21.79,"sma_60":19.57},{"date":"2025-10-09","open":22.55,"high":22.8,"low":22.03,"close":22.35,"volume":111558,"rsi_14":69.16,"sma_20":21.97,"sma_60":19.67},{"date":"2025-10-10","open":22.32,"high":22.62,"low":21.92,"close":22.07,"volume":71573,"rsi_14":58.51,"sma_20":22.13,"sma_60":19.76},{"date":"2025-10-13","open":22.1,"high":22.49,"low":21.79,"close":21.99,"volume":69989,"rsi_14":63.81,"sma_20":22.28,"sma_60":19.85},{"date":"2025-10-14","open":21.97,"high":22.69,"low":21.02,"close":22.63,"volume":71891,"rsi_14":77.73,"sma_20":22.45,"sma_60":19.97},{"date":"2025-10-15","open":22.9,"high":23.25,"low":22.22,"close":22.62,"volume":64742,"rsi_14":78.26,"sma_20":22.58,"sma_60":20.07},{"date":"2025-10-16","open":22.56,"high":22.63,"low":21.83,"close":21.92,"volume":133430,"rsi_14":62.44,"sma_20":22.69,"sma_60":20.16},{"date":"2025-10-17","open":21.79,"high":22.24,"low":21.15,"close":21.99,"volume":87826,"rsi_14":65.38,"sma_20":22.77,"sma_60":20.26},{"date":"2025-10-20","open":22.03,"high":22.57,"low":21.5,"close":21.53,"volume":66918,"rsi_14":54.3,"sma_20":22.78,"sma_60":20.35},{"date":"2025-10-21","open":21.39,"high":21.56,"low":21.11,"close":21.24,"volume":84915,"rsi_14":51.39,"sma_20":22.8,"sma_60":20.43},{"date":"2025-10-22","open":21.29,"high":21.79,"low":21.13,"close":21.77,"volume":87688,"rsi_14":53.39,"sma_20":22.88,"sma_60":20.52},{"date":"2025-10-23","open":21.83,"high":21.99,"low":21.37,"close":21.87,"volume":48994,"rsi_14":53.29,"sma_20":22.96,"sma_60":20.6},{"date":"2025-10-24","open":22.13,"high":23.05,"low":21.97,"close":22.92,"volume":49424,"rsi_14":60.25,"sma_20":23.07,"sma_60":20.69},{"date":"2025-10-27","open":23.15,"high":23.21,"low":22.55,"close":22.96,"volume":85162,"rsi_14":55.49,"sma_20":23.19,"sma_60":20.78},{"date":"2025-10-28","open":22.9,"high":23.46,"low":22.33,"close":22.54,"volume":68537,"rsi_14":48.48,"sma_20":23.26,"sma_60":20.87,"sma_120":19.05},{"date":"2025-10-29","open":22.54,"high":22.9,"low":22.09,"close":22.17,"volume":50587,"rsi_14":48.12,"sma_20":23.32,"sma_60":20.95,"sma_120":19.1},{"date":"2025-10-30","open":22.23,"high":22.73,"low":22.11,"close":22.69,"volume":56481,"rsi_14":55.83,"sma_20":23.38,"sma_60":21.04,"sma_120":19.16},{"date":"2025-10-31","open":22.75,"high":23.01,"low":22.43,"close":22.61,"volume":78609,"rsi_14":55.83,"sma_20":23.44,"sma_60":21.15,"sma_120":19.21},{"date":"2025-11-03","open":22.8,"high":22.8,"low":22.05,"close":22.3,"volume":81085,"rsi_14":46.65,"sma_20":23.46,"sma_60":21.24,"sma_120":19.27},{"date":"2025-11-04","open":22.26,"high":22.6,"low":22.25,"close":22.54,"volume":61441,"rsi_14":49.18,"sma_20":23.47,"sma_60":21.34,"sma_120":19.32},{"date":"2025-11-05","open":22.76,"high":23.32,"low":22.66,"close":23.29,"volume":76586,"rsi_14":63.11,"sma_20":23.5,"sma_60":21.46,"sma_120":19.39},{"date":"2025-11-06","open":23.52,"high":23.92,"low":23.43,"close":23.56,"volume":70002,"rsi_14":64.4,"sma_20":23.57,"sma_60":21.58,"sma_120":19.46},{"date":"2025-11-07","open":23.74,"high":23.99,"low":23.44,"close":23.73,"volume":131530,"rsi_14":71.4,"sma_20":23.65,"sma_60":21.68,"sma_120":19.53},{"date":"2025-11-10","open":24.02,"high":24.4,"low":23.51,"close":24.09,"volume":140420,"rsi_14":77.27,"sma_20":23.76,"sma_60":21.79,"sma_120":19.6},{"date":"2025-11-11","open":24.43,"high":25.01,"low":24.01,"close":24.85,"volume":270380,"rsi_14":78.26,"sma_20":23.88,"sma_60":21.91,"sma_120":19.68},{"date":"2025-11-12","open":23.72,"high":24.2,"low":21.11,"close":23.23,"volume":203032,"rsi_14":59.73,"sma_20":23.91,"sma_60":22.02,"sma_120":19.74},{"date":"2025-11-13","open":23.25,"high":24.37,"low":23.19,"close":23.53,"volume":159645,"rsi_14":54.88,"sma_20":24.0,"sma_60":22.13,"sma_120":19.81},{"date":"2025-11-14","open":23.63,"high":24.26,"low":23.12,"close":23.68,"volume":81288,"rsi_14":55.69,"sma_20":24.09,"sma_60":22.24,"sma_120":19.88},{"date":"2025-11-17","open":23.43,"high":24.17,"low":22.82,"close":22.91,"volume":140634,"rsi_14":52.84,"sma_20":24.16,"sma_60":22.34,"sma_120":19.94},{"date":"2025-11-18","open":21.56,"high":22.97,"low":21.36,"close":21.98,"volume":285974,"rsi_14":48.75,"sma_20":24.2,"sma_60":22.4,"sma_120":20.0},{"date":"2025-11-19","open":22.32,"high":22.37,"low":19.55,"close":19.7,"volume":422333,"rsi_14":33.4,"sma_20":24.09,"sma_60":22.43,"sma_120":20.03},{"date":"2025-11-20","open":18.79,"high":19.05,"low":17.99,"close":18.28,"volume":1727372,"rsi_14":29.08,"sma_20":23.9,"sma_60":22.43,"sma_120":20.05},{"date":"2025-11-21","open":18.52,"high":18.8,"low":18.25,"close":18.75,"volume":500559,"rsi_14":33.09,"sma_20":23.68,"sma_60":22.43,"sma_120":20.08},{"date":"2025-11-24","open":18.65,"high":19.11,"low":18.52,"close":19.05,"volume":403062,"rsi_14":33.51,"sma_20":23.47,"sma_60":22.43,"sma_120":20.11},{"date":"2025-11-25","open":19.31,"high":19.92,"low":18.82,"close":19.82,"volume":362944,"rsi_14":33.57,"sma_20":23.33,"sma_60":22.45,"sma_120":20.15},{"date":"2025-11-26","open":19.93,"high":20.1,"low":19.61,"close":19.92,"volume":242748,"rsi_14":32.48,"sma_20":23.21,"sma_60":22.47,"sma_120":20.18},{"date":"2025-11-28","open":19.84,"high":20.2,"low":19.73,"close":20.06,"volume":97368,"rsi_14":32.3,"sma_20":23.07,"sma_60":22.5,"sma_120":20.21},{"date":"2025-12-01","open":19.62,"high":20.09,"low":19.38,"close":19.63,"volume":192689,"rsi_14":28.64,"sma_20":22.92,"sma_60":22.52,"sma_120":20.25},{"date":"2025-12-02","open":19.87,"high":19.87,"low":19.3,"close":19.5,"volume":178354,"rsi_14":22.73,"sma_20":22.77,"sma_60":22.53,"sma_120":20.29},{"date":"2025-12-03","open":19.62,"high":19.62,"low":19.03,"close":19.41,"volume":144598,"rsi_14":26.95,"sma_20":22.61,"sma_60":22.55,"sma_120":20.32},{"date":"2025-12-04","open":19.54,"high":19.89,"low":19.08,"close":19.57,"volume":208665,"rsi_14":25.58,"sma_20":22.41,"sma_60":22.57,"sma_120":20.36},{"date":"2025-12-05","open":19.34,"high":19.64,"low":18.66,"close":18.78,"volume":246144,"rsi_14":21.99,"sma_20":22.16,"sma_60":22.56,"sma_120":20.39},{"date":"2025-12-08","open":18.5,"high":18.78,"low":18.39,"close":18.54,"volume":161993,"rsi_14":23.41,"sma_20":21.88,"sma_60":22.56,"sma_120":20.41},{"date":"2025-12-09","open":18.49,"high":18.98,"low":18.44,"close":18.9,"volume":201074,"rsi_14":29.86,"sma_20":21.61,"sma_60":22.55,"sma_120":20.44},{"date":"2025-12-10","open":18.82,"high":19.2,"low":18.65,"close":18.92,"volume":163714,"rsi_14":42.78,"sma_20":21.3,"sma_60":22.54,"sma_120":20.46},{"date":"2025-12-11","open":19.02,"high":19.39,"low":18.83,"close":19.23,"volume":169136,"rsi_14":61.06,"sma_20":21.09,"sma_60":22.53,"sma_120":20.49},{"date":"2025-12-12","open":19.42,"high":19.54,"low":18.95,"close":19.21,"volume":182965,"rsi_14":56.05,"sma_20":20.86,"sma_60":22.52,"sma_120":20.51},{"date":"2025-12-15","open":19.37,"high":19.65,"low":19.1,"close":19.34,"volume":98428,"rsi_14":53.89,"sma_20":20.63,"sma_60":22.5,"sma_120":20.53},{"date":"2025-12-16","open":19.37,"high":19.55,"low":19.01,"close":19.15,"volume":148445,"rsi_14":39.08,"sma_20":20.43,"sma_60":22.46,"sma_120":20.55},{"date":"2025-12-17","open":19.22,"high":19.23,"low":18.83,"close":19.11,"volume":220377,"rsi_14":36.68,"sma_20":20.28,"sma_60":22.43,"sma_120":20.57},{"date":"2025-12-18","open":19.26,"high":19.51,"low":19.05,"close":19.41,"volume":99212,"rsi_14":39.88,"sma_20":20.27,"sma_60":22.41,"sma_120":20.59},{"date":"2025-12-19","open":19.45,"high":19.57,"low":19.16,"close":19.49,"volume":312746,"rsi_14":47.49,"sma_20":20.33,"sma_60":22.4,"sma_120":20.61},{"date":"2025-12-22","open":19.33,"high":20.0,"low":19.29,"close":19.98,"volume":245856,"rsi_14":57.57,"sma_20":20.39,"sma_60":22.38,"sma_120":20.63},{"date":"2025-12-23","open":19.99,"high":20.05,"low":19.38,"close":19.7,"volume":111728,"rsi_14":54.19,"sma_20":20.43,"sma_60":22.37,"sma_120":20.66},{"date":"2025-12-24","open":19.69,"high":19.73,"low":19.6,"close":19.68,"volume":41438,"rsi_14":51.74,"sma_20":20.42,"sma_60":22.34,"sma_120":20.69},{"date":"2025-12-26","open":19.71,"high":19.91,"low":19.47,"close":19.53,"volume":110510,"rsi_14":64.26,"sma_20":20.4,"sma_60":22.31,"sma_120":20.71},{"date":"2025-12-29","open":19.49,"high":19.87,"low":19.35,"close":19.8,"volume":129601,"rsi_14":73.67,"sma_20":20.39,"sma_60":22.28,"sma_120":20.73},{"date":"2025-12-30","open":19.85,"high":19.92,"low":19.51,"close":19.59,"volume":126299,"rsi_14":63.77,"sma_20":20.38,"sma_60":22.25,"sma_120":20.76},{"date":"2025-12-31","open":19.69,"high":19.92,"low":19.49,"close":19.76,"volume":110280,"rsi_14":65.84,"sma_20":20.4,"sma_60":22.21,"sma_120":20.79},{"date":"2026-01-02","open":19.57,"high":19.84,"low":19.03,"close":19.15,"volume":142955,"rsi_14":48.56,"sma_20":20.38,"sma_60":22.15,"sma_120":20.81},{"date":"2026-01-05","open":19.08,"high":19.63,"low":18.99,"close":19.12,"volume":129372,"rsi_14":48.41,"sma_20":20.36,"sma_60":22.09,"sma_120":20.83},{"date":"2026-01-06","open":19.0,"high":19.34,"low":19.0,"close":19.16,"volume":165939,"rsi_14":46.89,"sma_20":20.38,"sma_60":22.04,"sma_120":20.85},{"date":"2026-01-07","open":19.24,"high":19.35,"low":18.94,"close":19.03,"volume":135410,"rsi_14":47.99,"sma_20":20.41,"sma_60":21.98,"sma_120":20.87},{"date":"2026-01-08","open":18.95,"high":19.57,"low":18.95,"close":19.19,"volume":105240,"rsi_14":51.29,"sma_20":20.42,"sma_60":21.93,"sma_120":20.89},{"date":"2026-01-09","open":19.28,"high":19.28,"low":18.64,"close":18.75,"volume":73744,"rsi_14":39.2,"sma_20":20.41,"sma_60":21.86,"sma_120":20.91},{"date":"2026-01-12","open":18.69,"high":19.02,"low":18.61,"close":18.75,"volume":54870,"rsi_14":37.66,"sma_20":20.39,"sma_60":21.8,"sma_120":20.93},{"date":"2026-01-13","open":18.72,"high":18.8,"low":18.11,"close":18.27,"volume":94637,"rsi_14":21.34,"sma_20":20.34,"sma_60":21.73,"sma_120":20.95},{"date":"2026-01-14","open":18.26,"high":18.28,"low":17.98,"close":18.03,"volume":193195,"rsi_14":21.61,"sma_20":20.27,"sma_60":21.66,"sma_120":20.96},{"date":"2026-01-15","open":18.12,"high":18.32,"low":17.98,"close":18.06,"volume":136825,"rsi_14":22.51,"sma_20":20.21,"sma_60":21.6,"sma_120":20.97},{"date":"2026-01-16","open":18.06,"high":18.35,"low":17.6,"close":17.88,"volume":114239,"rsi_14":22.29,"sma_20":20.15,"sma_60":21.54,"sma_120":20.99},{"date":"2026-01-20","open":17.71,"high":17.91,"low":17.55,"close":17.85,"volume":141465,"rsi_14":14.24,"sma_20":20.06,"sma_60":21.47,"sma_120":21.0},{"date":"2026-01-21","open":17.94,"high":18.77,"low":17.87,"close":18.63,"volume":335445,"rsi_14":35.34,"sma_20":20.02,"sma_60":21.42,"sma_120":21.01},{"date":"2026-01-22","open":18.8,"high":18.85,"low":18.0,"close":18.2,"volume":163306,"rsi_14":28.0,"sma_20":19.93,"sma_60":21.33,"sma_120":21.01},{"date":"2026-01-23","open":18.07,"high":18.28,"low":17.5,"close":17.55,"volume":146900,"rsi_14":27.78,"sma_20":19.81,"sma_60":21.24,"sma_120":21.01},{"date":"2026-01-26","open":17.64,"high":17.97,"low":17.33,"close":17.36,"volume":70800,"rsi_14":26.58,"sma_20":19.69,"sma_60":21.15,"sma_120":21.01},{"date":"2026-01-27","open":17.32,"high":17.56,"low":17.21,"close":17.56,"volume":119200,"rsi_14":29.61,"sma_20":19.59,"sma_60":21.07,"sma_120":21.01},{"date":"2026-01-28","open":17.55,"high":17.66,"low":17.27,"close":17.56,"volume":214700,"rsi_14":30.58,"sma_20":19.47,"sma_60":20.98,"sma_120":21.01},{"date":"2026-01-29","open":17.57,"high":17.78,"low":17.29,"close":17.71,"volume":191500,"rsi_14":30.58,"sma_20":19.37,"sma_60":20.89,"sma_120":21.02},{"date":"2026-01-30","open":17.72,"high":17.99,"low":17.39,"close":17.73,"volume":128000,"rsi_14":34.93,"sma_20":19.26,"sma_60":20.81,"sma_120":21.03},{"date":"2026-02-02","open":17.76,"high":18.13,"low":17.65,"close":18.03,"volume":100800,"rsi_14":40.16,"sma_20":19.2,"sma_60":20.73,"sma_120":21.04},{"date":"2026-02-03","open":18.05,"high":18.18,"low":17.17,"close":17.42,"volume":163200,"rsi_14":38.75,"sma_20":19.11,"sma_60":20.63,"sma_120":21.04},{"date":"2026-02-04","open":17.38,"high":17.68,"low":17.36,"close":17.44,"volume":68100,"rsi_14":41.76,"sma_20":19.02,"sma_60":20.52,"sma_120":21.05},{"date":"2026-02-05","open":17.45,"high":17.62,"low":17.23,"close":17.43,"volume":65000,"rsi_14":41.18,"sma_20":18.94,"sma_60":20.41,"sma_120":21.05},{"date":"2026-02-06","open":17.46,"high":17.7,"low":17.27,"close":17.35,"volume":56500,"rsi_14":42.42,"sma_20":18.84,"sma_60":20.29,"sma_120":21.04},{"date":"2026-02-09","open":17.22,"high":17.42,"low":16.78,"close":16.82,"volume":84512,"rsi_14":37.02,"sma_20":18.74,"sma_60":20.15,"sma_120":21.03},{"date":"2026-02-10","open":17.01,"high":17.27,"low":16.81,"close":17.25,"volume":100829,"rsi_14":30.69,"sma_20":18.66,"sma_60":20.05,"sma_120":21.03},{"date":"2026-02-11","open":17.23,"high":17.33,"low":16.96,"close":17.24,"volume":72990,"rsi_14":35.22,"sma_20":18.61,"sma_60":19.94,"sma_120":21.03},{"date":"2026-02-12","open":17.42,"high":17.42,"low":16.67,"close":17.03,"volume":154240,"rsi_14":40.55,"sma_20":18.56,"sma_60":19.82,"sma_120":21.03},{"date":"2026-02-13","open":17.02,"high":17.23,"low":16.81,"close":16.92,"volume":73090,"rsi_14":41.7,"sma_20":18.5,"sma_60":19.71,"sma_120":21.03},{"date":"2026-02-17","open":17.05,"high":17.35,"low":16.94,"close":17.32,"volume":73160,"rsi_14":45.0,"sma_20":18.46,"sma_60":19.63,"sma_120":21.02},{"date":"2026-02-18","open":17.37,"high":17.45,"low":16.84,"close":16.89,"volume":77800,"rsi_14":39.59,"sma_20":18.41,"sma_60":19.58,"sma_120":21.01},{"date":"2026-02-19","open":16.82,"high":17.05,"low":16.69,"close":16.89,"volume":142900,"rsi_14":36.62,"sma_20":18.32,"sma_60":19.56,"sma_120":20.99},{"date":"2026-02-20","open":16.93,"high":17.18,"low":16.73,"close":17.14,"volume":113267,"rsi_14":40.97,"sma_20":18.27,"sma_60":19.53,"sma_120":20.98},{"date":"2026-02-23","open":17.33,"high":17.44,"low":16.71,"close":16.79,"volume":141600,"rsi_14":31.55,"sma_20":18.23,"sma_60":19.49,"sma_120":20.96},{"date":"2026-02-24","open":16.81,"high":17.35,"low":16.71,"close":17.26,"volume":147745,"rsi_14":47.04,"sma_20":18.22,"sma_60":19.44,"sma_120":20.95},{"date":"2026-02-25","open":18.83,"high":19.34,"low":18.27,"close":19.04,"volume":352568,"rsi_14":65.87,"sma_20":18.3,"sma_60":19.43,"sma_120":20.95},{"date":"2026-02-26","open":19.2,"high":19.96,"low":19.16,"close":19.8,"volume":131215,"rsi_14":70.68,"sma_20":18.41,"sma_60":19.42,"sma_120":20.96},{"date":"2026-02-27","open":19.63,"high":19.72,"low":19.03,"close":19.32,"volume":113355,"rsi_14":65.9,"sma_20":18.5,"sma_60":19.42,"sma_120":20.97},{"date":"2026-03-02","open":19.27,"high":20.18,"low":19.18,"close":20.08,"volume":579126,"rsi_14":75.17,"sma_20":18.62,"sma_60":19.43,"sma_120":20.98},{"date":"2026-03-03","open":19.68,"high":19.99,"low":19.2,"close":19.38,"volume":149248,"rsi_14":66.35,"sma_20":18.69,"sma_60":19.43,"sma_120":20.99},{"date":"2026-03-04","open":19.33,"high":19.65,"low":19.01,"close":19.01,"volume":91624,"rsi_14":62.19,"sma_20":18.77,"sma_60":19.42,"sma_120":20.99},{"date":"2026-03-05","open":19.18,"high":19.29,"low":18.62,"close":18.86,"volume":94440,"rsi_14":63.76,"sma_20":18.85,"sma_60":19.42,"sma_120":20.99},{"date":"2026-03-06","open":18.58,"high":18.64,"low":18.34,"close":18.5,"volume":79888,"rsi_14":61.19,"sma_20":18.9,"sma_60":19.42,"sma_120":20.99},{"date":"2026-03-09","open":18.14,"high":18.26,"low":17.63,"close":17.99,"volume":316118,"rsi_14":54.78,"sma_20":18.94,"sma_60":19.4,"sma_120":20.98},{"date":"2026-03-10","open":18.04,"high":18.54,"low":17.8,"close":18.41,"volume":140130,"rsi_14":60.25,"sma_20":19.02,"sma_60":19.39,"sma_120":20.97},{"date":"2026-03-11","open":18.32,"high":18.41,"low":17.96,"close":18.04,"volume":172318,"rsi_14":57.44,"sma_20":19.06,"sma_60":19.37,"sma_120":20.95},{"date":"2026-03-12","open":17.9,"high":18.24,"low":17.85,"close":18.04,"volume":89873,"rsi_14":56.21,"sma_20":19.1,"sma_60":19.35,"sma_120":20.93},{"date":"2026-03-13","open":18.21,"high":18.39,"low":18.08,"close":18.34,"volume":111585,"rsi_14":60.59,"sma_20":19.17,"sma_60":19.33,"sma_120":20.91},{"date":"2026-03-16","open":18.53,"high":19.18,"low":18.4,"close":18.92,"volume":121159,"rsi_14":54.95,"sma_20":19.26,"sma_60":19.78,"sma_120":21.11},{"date":"2026-03-17","open":18.61,"high":19.48,"low":18.57,"close":19.19,"volume":173247,"rsi_14":42.57,"sma_20":19.31,"sma_60":19.75,"sma_120":21.11},{"date":"2026-03-18","open":19.08,"high":19.34,"low":18.52,"close":19.15,"volume":141647,"rsi_14":33.65,"sma_20":19.37,"sma_60":19.71,"sma_120":21.11},{"date":"2026-03-19","open":19.1,"high":19.18,"low":18.59,"close":19.06,"volume":133129,"rsi_14":36.42,"sma_20":19.43,"sma_60":19.68,"sma_120":21.1},{"date":"2026-03-20","open":19.23,"high":19.23,"low":18.78,"close":18.78,"volume":594409,"rsi_14":23.71,"sma_20":19.46,"sma_60":19.66,"sma_120":21.09},{"date":"2026-03-23","open":19.06,"high":19.67,"low":18.85,"close":19.29,"volume":144869,"rsi_14":37.56,"sma_20":19.52,"sma_60":19.64,"sma_120":21.09},{"date":"2026-03-24","open":19.04,"high":19.6,"low":19.04,"close":19.29,"volume":64325,"rsi_14":40.77,"sma_20":19.58,"sma_60":19.61,"sma_120":21.09},{"date":"2026-03-25","open":19.6,"high":19.65,"low":19.0,"close":19.08,"volume":47858,"rsi_14":39.31,"sma_20":19.53,"sma_60":19.6,"sma_120":21.08},{"date":"2026-03-26","open":19.02,"high":19.29,"low":18.78,"close":19.02,"volume":122389,"rsi_14":42.56,"sma_20":19.43,"sma_60":19.59,"sma_120":21.08},{"date":"2026-03-27","open":18.82,"high":19.04,"low":18.52,"close":18.64,"volume":116813,"rsi_14":45.58,"sma_20":19.35,"sma_60":19.57,"sma_120":21.06},{"date":"2026-03-30","open":18.81,"high":19.37,"low":18.54,"close":19.26,"volume":163262,"rsi_14":48.17,"sma_20":19.26,"sma_60":19.56,"sma_120":21.05},{"date":"2026-03-31","open":19.51,"high":19.73,"low":19.12,"close":19.28,"volume":224628,"rsi_14":54.91,"sma_20":19.2,"sma_60":19.54,"sma_120":21.04},{"date":"2026-04-01","open":19.22,"high":19.31,"low":18.6,"close":18.92,"volume":136018,"rsi_14":47.91,"sma_20":19.15,"sma_60":19.52,"sma_120":21.02},{"date":"2026-04-02","open":18.64,"high":19.32,"low":18.57,"close":19.19,"volume":65356,"rsi_14":48.45,"sma_20":19.11,"sma_60":19.5,"sma_120":21.0},{"date":"2026-04-06","open":19.49,"high":19.58,"low":19.33,"close":19.47,"volume":81018,"rsi_14":57.74,"sma_20":19.11,"sma_60":19.49,"sma_120":20.97},{"date":"2026-04-07","open":19.01,"high":19.28,"low":18.42,"close":18.55,"volume":81484,"rsi_14":41.98,"sma_20":19.09,"sma_60":19.46,"sma_120":20.95},{"date":"2026-04-08","open":18.86,"high":19.22,"low":18.69,"close":18.85,"volume":80847,"rsi_14":46.64,"sma_20":19.07,"sma_60":19.44,"sma_120":20.92},{"date":"2026-04-09","open":18.74,"high":19.15,"low":18.57,"close":18.84,"volume":81360,"rsi_14":47.57,"sma_20":19.06,"sma_60":19.41,"sma_120":20.9},{"date":"2026-04-10","open":18.85,"high":18.89,"low":18.23,"close":18.24,"volume":64587,"rsi_14":44.35,"sma_20":19.02,"sma_60":19.36,"sma_120":20.87},{"date":"2026-04-13","open":18.2,"high":18.77,"low":18.2,"close":18.55,"volume":55339,"rsi_14":41.47,"sma_20":18.98,"sma_60":19.32,"sma_120":20.85},{"date":"2026-04-14","open":18.5,"high":18.85,"low":18.46,"close":18.59,"volume":57291,"rsi_14":41.88,"sma_20":18.96,"sma_60":19.29,"sma_120":20.81},{"date":"2026-04-15","open":18.71,"high":18.85,"low":18.5,"close":18.66,"volume":52656,"rsi_14":45.43,"sma_20":18.94,"sma_60":19.26,"sma_120":20.78},{"date":"2026-04-16","open":18.66,"high":18.95,"low":18.66,"close":18.92,"volume":72192,"rsi_14":48.7,"sma_20":18.92,"sma_60":19.22,"sma_120":20.75},{"date":"2026-04-17","open":19.12,"high":19.68,"low":19.1,"close":19.62,"volume":102320,"rsi_14":60.5,"sma_20":18.95,"sma_60":19.21,"sma_120":20.73},{"date":"2026-04-20","open":19.52,"high":19.71,"low":19.14,"close":19.26,"volume":61626,"rsi_14":50.34,"sma_20":18.98,"sma_60":19.18,"sma_120":20.7},{"date":"2026-04-21","open":19.17,"high":19.4,"low":18.99,"close":18.99,"volume":80011,"rsi_14":47.1,"sma_20":18.96,"sma_60":19.16,"sma_120":20.66},{"date":"2026-04-22","open":19.01,"high":19.15,"low":18.72,"close":18.85,"volume":92017,"rsi_14":49.06,"sma_20":18.94,"sma_60":19.14,"sma_120":20.62},{"date":"2026-04-23","open":18.91,"high":19.48,"low":18.85,"close":19.35,"volume":64860,"rsi_14":51.78,"sma_20":18.95,"sma_60":19.13,"sma_120":20.58},{"date":"2026-04-24","open":19.23,"high":19.69,"low":19.08,"close":19.67,"volume":93281,"rsi_14":51.37,"sma_20":18.98,"sma_60":19.12,"sma_120":20.55},{"date":"2026-04-27","open":19.55,"high":19.93,"low":19.46,"close":19.53,"volume":47601,"rsi_14":61.73,"sma_20":19.03,"sma_60":19.11,"sma_120":20.52},{"date":"2026-04-28","open":19.59,"high":20.29,"low":19.27,"close":19.82,"volume":54966,"rsi_14":61.81,"sma_20":19.06,"sma_60":19.11,"sma_120":20.49},{"date":"2026-04-29","open":19.65,"high":19.79,"low":19.21,"close":19.37,"volume":52168,"rsi_14":55.96,"sma_20":19.06,"sma_60":19.1,"sma_120":20.45},{"date":"2026-04-30","open":19.25,"high":19.77,"low":19.25,"close":19.6,"volume":132571,"rsi_14":66.83,"sma_20":19.1,"sma_60":19.11,"sma_120":20.42},{"date":"2026-05-01","open":19.69,"high":19.72,"low":19.14,"close":19.36,"volume":96171,"rsi_14":59.8,"sma_20":19.1,"sma_60":19.11,"sma_120":20.39},{"date":"2026-05-04","open":19.35,"high":19.95,"low":18.88,"close":18.94,"volume":37731,"rsi_14":53.74,"sma_20":19.08,"sma_60":19.11,"sma_120":20.36},{"date":"2026-05-05","open":18.9,"high":19.74,"low":18.9,"close":19.62,"volume":46601,"rsi_14":59.32,"sma_20":19.13,"sma_60":19.12,"sma_120":20.33},{"date":"2026-05-06","open":19.59,"high":19.87,"low":19.11,"close":19.31,"volume":53243,"rsi_14":53.86,"sma_20":19.15,"sma_60":19.13,"sma_120":20.3},{"date":"2026-05-07","open":19.56,"high":19.68,"low":19.3,"close":19.67,"volume":62583,"rsi_14":50.21,"sma_20":19.19,"sma_60":19.13,"sma_120":20.28},{"date":"2026-05-08","open":19.49,"high":19.88,"low":19.19,"close":19.73,"volume":66953,"rsi_14":55.02,"sma_20":19.27,"sma_60":19.14,"sma_120":20.24},{"date":"2026-05-11","open":19.73,"high":20.19,"low":19.53,"close":19.79,"volume":83301,"rsi_14":60.23,"sma_20":19.34,"sma_60":19.18,"sma_120":20.2},{"date":"2026-05-12","open":19.69,"high":19.93,"low":19.45,"close":19.6,"volume":71172,"rsi_14":59.38,"sma_20":19.39,"sma_60":19.2,"sma_120":20.17},{"date":"2026-05-13","open":18.25,"high":18.86,"low":16.69,"close":16.87,"volume":280073,"rsi_14":30.86,"sma_20":19.29,"sma_60":19.18,"sma_120":20.11},{"date":"2026-05-14","open":16.87,"high":17.4,"low":16.87,"close":17.08,"volume":89117,"rsi_14":29.23,"sma_20":19.2,"sma_60":19.16,"sma_120":20.06},{"date":"2026-05-15","open":17.01,"high":17.42,"low":16.83,"close":17.07,"volume":89272,"rsi_14":30.24,"sma_20":19.07,"sma_60":19.15,"sma_120":20.0},{"date":"2026-05-18","open":16.94,"high":17.27,"low":16.86,"close":16.93,"volume":53016,"rsi_14":26.27,"sma_20":18.96,"sma_60":19.13,"sma_120":19.95},{"date":"2026-05-19","open":16.7,"high":17.16,"low":16.41,"close":16.56,"volume":109123,"rsi_14":26.69,"sma_20":18.84,"sma_60":19.11,"sma_120":19.89},{"date":"2026-05-20","open":16.52,"high":16.69,"low":16.34,"close":16.6,"volume":79130,"rsi_14":24.49,"sma_20":18.72,"sma_60":19.08,"sma_120":19.82},{"date":"2026-05-21","open":16.42,"high":16.86,"low":16.28,"close":16.86,"volume":123654,"rsi_14":28.6,"sma_20":18.6,"sma_60":19.03,"sma_120":19.75},{"date":"2026-05-22","open":16.88,"high":17.33,"low":16.87,"close":17.01,"volume":157078,"rsi_14":32.68,"sma_20":18.47,"sma_60":18.96,"sma_120":19.69},{"date":"2026-05-26","open":17.01,"high":17.12,"low":16.54,"close":16.65,"volume":103740,"rsi_14":21.8,"sma_20":18.32,"sma_60":18.9,"sma_120":19.61},{"date":"2026-05-27","open":17.05,"high":17.12,"low":16.64,"close":16.7,"volume":108200,"rsi_14":24.3,"sma_20":18.17,"sma_60":18.83,"sma_120":19.53},{"date":"2026-05-28","open":16.8,"high":16.99,"low":16.53,"close":16.6,"volume":92210,"rsi_14":17.47,"sma_20":18.03,"sma_60":18.76,"sma_120":19.47},{"date":"2026-05-29","open":16.44,"high":16.7,"low":16.32,"close":16.36,"volume":97320,"rsi_14":15.67,"sma_20":17.87,"sma_60":18.7,"sma_120":19.4},{"date":"2026-06-01","open":16.28,"high":16.69,"low":16.19,"close":16.6,"volume":141712,"rsi_14":19.3,"sma_20":17.73,"sma_60":18.65,"sma_120":19.33},{"date":"2026-06-02","open":16.21,"high":16.76,"low":16.21,"close":16.76,"volume":178823,"rsi_14":21.16,"sma_20":17.62,"sma_60":18.6,"sma_120":19.27},{"date":"2026-06-03","open":16.51,"high":16.64,"low":16.29,"close":16.59,"volume":170136,"rsi_14":43.53,"sma_20":17.46,"sma_60":18.56,"sma_120":19.21},{"date":"2026-06-04","open":16.68,"high":17.09,"low":16.25,"close":16.36,"volume":115548,"rsi_14":35.29,"sma_20":17.32,"sma_60":18.51,"sma_120":19.17},{"date":"2026-06-05","open":16.44,"high":17.06,"low":16.28,"close":17.0,"volume":106223,"rsi_14":49.37,"sma_20":17.19,"sma_60":18.48,"sma_120":19.16},{"date":"2026-06-08","open":16.93,"high":17.03,"low":16.59,"close":16.77,"volume":87762,"rsi_14":47.53,"sma_20":17.04,"sma_60":18.44,"sma_120":19.13},{"date":"2026-06-09","open":16.81,"high":17.12,"low":16.69,"close":16.75,"volume":234502,"rsi_14":52.92,"sma_20":16.88,"sma_60":18.4,"sma_120":19.1},{"date":"2026-06-10","open":16.85,"high":17.26,"low":16.75,"close":17.0,"volume":141938,"rsi_14":56.17,"sma_20":16.76,"sma_60":18.37,"sma_120":19.07},{"date":"2026-06-11","open":17.01,"high":17.25,"low":16.71,"close":16.86,"volume":96283,"rsi_14":49.5,"sma_20":16.75,"sma_60":18.33,"sma_120":19.04},{"date":"2026-06-12","open":17.16,"high":17.45,"low":16.88,"close":17.01,"volume":184565,"rsi_14":50.5,"sma_20":16.75,"sma_60":18.29,"sma_120":19.0},{"date":"2026-06-15","open":16.93,"high":17.13,"low":16.61,"close":16.67,"volume":217524,"rsi_14":50.17,"sma_20":16.73,"sma_60":18.25,"sma_120":18.97},{"date":"2026-06-16","open":16.85,"high":18.07,"low":16.69,"close":17.15,"volume":331650,"rsi_14":56.51,"sma_20":16.74,"sma_60":18.23,"sma_120":18.94},{"date":"2026-06-17","open":16.95,"high":17.5,"low":16.86,"close":17.5,"volume":159136,"rsi_14":62.26,"sma_20":16.79,"sma_60":18.2,"sma_120":18.92},{"date":"2026-06-18","open":17.42,"high":17.54,"low":16.73,"close":16.76,"volume":282384,"rsi_14":55.43,"sma_20":16.8,"sma_60":18.15,"sma_120":18.88},{"date":"2026-06-22","open":16.74,"high":17.56,"low":16.74,"close":17.29,"volume":109040,"rsi_14":58.17,"sma_20":16.82,"sma_60":18.12,"sma_120":18.86},{"date":"2026-06-23","open":17.45,"high":18.0,"low":17.38,"close":17.96,"volume":249926,"rsi_14":61.76,"sma_20":16.86,"sma_60":18.11,"sma_120":18.85},{"date":"2026-06-24","open":17.78,"high":18.39,"low":17.72,"close":18.04,"volume":117126,"rsi_14":64.8,"sma_20":16.94,"sma_60":18.1,"sma_120":18.83},{"date":"2026-06-25","open":18.11,"high":18.11,"low":17.56,"close":17.7,"volume":135330,"rsi_14":63.77,"sma_20":16.99,"sma_60":18.07,"sma_120":18.82},{"date":"2026-06-26","open":17.81,"high":18.76,"low":17.78,"close":18.72,"volume":489027,"rsi_14":65.78,"sma_20":17.09,"sma_60":18.06,"sma_120":18.8},{"date":"2026-06-29","open":18.63,"high":19.34,"low":18.5,"close":19.11,"volume":90934,"rsi_14":71.43,"sma_20":17.23,"sma_60":18.06,"sma_120":18.79},{"date":"2026-06-30","open":18.88,"high":19.24,"low":18.59,"close":18.83,"volume":88851,"rsi_14":67.7,"sma_20":17.34,"sma_60":18.06,"sma_120":18.78},{"date":"2026-07-01","open":19.0,"high":19.56,"low":18.78,"close":19.03,"volume":102206,"rsi_14":67.61,"sma_20":17.45,"sma_60":18.05,"sma_120":18.77},{"date":"2026-07-02","open":19.23,"high":19.45,"low":18.9,"close":19.27,"volume":88764,"rsi_14":70.23,"sma_20":17.58,"sma_60":18.06,"sma_120":18.76},{"date":"2026-07-06","open":19.26,"high":19.26,"low":18.73,"close":18.73,"volume":74515,"rsi_14":64.5,"sma_20":17.71,"sma_60":18.06,"sma_120":18.75},{"date":"2026-07-07","open":18.86,"high":19.35,"low":18.69,"close":19.15,"volume":165781,"rsi_14":69.5,"sma_20":17.81,"sma_60":18.06,"sma_120":18.74},{"date":"2026-07-08","open":19.11,"high":19.13,"low":18.88,"close":19.05,"volume":68797,"rsi_14":65.55,"sma_20":17.93,"sma_60":18.08,"sma_120":18.72},{"date":"2026-07-09","open":18.85,"high":19.2,"low":18.75,"close":19.16,"volume":116576,"rsi_14":64.57,"sma_20":18.05,"sma_60":18.09,"sma_120":18.71},{"date":"2026-07-10","open":19.21,"high":19.21,"low":18.84,"close":19.02,"volume":43126,"rsi_14":72.19,"sma_20":18.15,"sma_60":18.1,"sma_120":18.69},{"date":"2026-07-13","open":19.21,"high":19.4,"low":19.06,"close":19.25,"volume":56011,"rsi_14":70.77,"sma_20":18.27,"sma_60":18.11,"sma_120":18.68},{"date":"2026-07-14","open":19.36,"high":19.36,"low":18.6,"close":18.68,"volume":56411,"rsi_14":57.6,"sma_20":18.35,"sma_60":18.1,"sma_120":18.66},{"date":"2026-07-15","open":18.84,"high":18.84,"low":18.17,"close":18.32,"volume":58864,"rsi_14":52.41,"sma_20":18.43,"sma_60":18.08,"sma_120":18.64},{"date":"2026-07-16","open":18.2,"high":18.89,"low":18.2,"close":18.72,"volume":47031,"rsi_14":60.04,"sma_20":18.51,"sma_60":18.07,"sma_120":18.63},{"date":"2026-07-17","open":18.7,"high":19.4,"low":18.63,"close":18.66,"volume":53407,"rsi_14":48.66,"sma_20":18.57,"sma_60":18.07,"sma_120":18.61},{"date":"2026-07-20","open":18.77,"high":19.31,"low":18.32,"close":18.93,"volume":52646,"rsi_14":48.23,"sma_20":18.68,"sma_60":18.07,"sma_120":18.6},{"date":"2026-07-21","open":18.89,"high":19.07,"low":18.57,"close":18.74,"volume":73666,"rsi_14":48.57,"sma_20":18.75,"sma_60":18.06,"sma_120":18.59},{"date":"2026-07-22","open":18.61,"high":18.66,"low":18.01,"close":18.13,"volume":63347,"rsi_14":39.39,"sma_20":18.76,"sma_60":18.03,"sma_120":18.58},{"date":"2026-07-23","open":18.0,"high":18.12,"low":17.5,"close":17.95,"volume":99851,"rsi_14":33.89,"sma_20":18.76,"sma_60":18.0,"sma_120":18.56},{"date":"2026-07-24","open":18.1,"high":18.83,"low":18.06,"close":18.67,"volume":58149,"rsi_14":49.08,"sma_20":18.8,"sma_60":17.99,"sma_120":18.55},{"date":"2026-07-27","open":18.56,"high":19.3,"low":18.56,"close":19.11,"volume":79226,"rsi_14":48.84,"sma_20":18.82,"sma_60":17.98,"sma_120":18.54},{"date":"2026-07-28","open":19.13,"high":19.86,"low":19.13,"close":19.61,"volume":63796,"rsi_14":56.49,"sma_20":18.85,"sma_60":17.98,"sma_120":18.55},{"date":"2026-07-29","open":19.6,"high":20.49,"low":19.34,"close":20.31,"volume":173360,"rsi_14":60.78,"sma_20":18.93,"sma_60":18.0,"sma_120":18.56},{"date":"2026-07-30","open":20.38,"high":20.49,"low":19.62,"close":20.26,"volume":158708,"rsi_14":61.39,"sma_20":18.98,"sma_60":18.02,"sma_120":18.57},{"date":"2026-07-31","open":20.06,"high":20.65,"low":20.0,"close":20.29,"volume":103611,"rsi_14":60.35,"sma_20":19.04,"sma_60":18.03,"sma_120":18.58},{"date":"2026-08-03","open":20.35,"high":21.06,"low":20.06,"close":20.86,"volume":175537,"rsi_14":71.51,"sma_20":19.14,"sma_60":18.06,"sma_120":18.57},{"date":"2026-08-04","open":20.71,"high":21.16,"low":20.39,"close":20.92,"volume":148639,"rsi_14":77.2,"sma_20":19.23,"sma_60":18.08,"sma_120":18.59},{"date":"2026-08-05","open":20.97,"high":21.05,"low":20.54,"close":20.76,"volume":73965,"rsi_14":72.63,"sma_20":19.32,"sma_60":18.1,"sma_120":18.61},{"date":"2026-08-06","open":20.75,"high":21.25,"low":20.6,"close":21.2,"volume":174841,"rsi_14":75.81,"sma_20":19.42,"sma_60":18.12,"sma_120":18.64},{"date":"2026-08-07","open":21.0,"high":21.15,"low":20.72,"close":21.0,"volume":92210,"rsi_14":71.78,"sma_20":19.52,"sma_60":18.14,"sma_120":18.67},{"date":"2026-08-10","open":20.79,"high":20.93,"low":20.41,"close":20.55,"volume":82643,"rsi_14":67.78,"sma_20":19.58,"sma_60":18.2,"sma_120":18.69},{"date":"2026-08-11","open":20.69,"high":20.69,"low":20.12,"close":20.19,"volume":92683,"rsi_14":71.05,"sma_20":19.66,"sma_60":18.25,"sma_120":18.71},{"date":"2026-08-12","open":24.56,"high":25.0,"low":22.3,"close":22.91,"volume":496121,"rsi_14":83.51,"sma_20":19.89,"sma_60":18.35,"sma_120":18.75},{"date":"2026-08-13","open":23.47,"high":24.04,"low":23.04,"close":24.0,"volume":252338,"rsi_14":84.25,"sma_20":20.15,"sma_60":18.47,"sma_120":18.8},{"date":"2026-08-14","open":24.02,"high":24.43,"low":23.7,"close":23.99,"volume":193977,"rsi_14":82.68,"sma_20":20.42,"sma_60":18.59,"sma_120":18.85},{"date":"2026-08-17","open":24.4,"high":25.09,"low":24.36,"close":25.01,"volume":378899},{"date":"2026-08-18","open":25.37,"high":25.76,"low":25.02,"close":25.26,"volume":154709,"rsi_14":83.38,"sma_20":21.05,"sma_60":18.87,"sma_120":18.95},{"date":"2026-08-19","open":25.16,"high":25.44,"low":24.68,"close":24.87,"volume":102561,"rsi_14":79.43,"sma_20":21.38,"sma_60":19.0,"sma_120":18.98},{"date":"2026-08-20","open":24.73,"high":25.56,"low":24.51,"close":25.56,"volume":146919,"rsi_14":81.2,"sma_20":21.76,"sma_60":19.15,"sma_120":19.03},{"date":"2026-08-21","open":25.6,"high":26.41,"low":24.98,"close":25.35,"volume":270264,"rsi_14":77.89,"sma_20":22.1,"sma_60":19.3,"sma_120":19.06},{"date":"2026-08-24","open":25.51,"high":26.56,"low":25.5,"close":26.15,"volume":288160,"rsi_14":79.94,"sma_20":22.46,"sma_60":19.46,"sma_120":19.11},{"date":"2026-08-25","open":26.14,"high":26.61,"low":25.95,"close":26.34,"volume":236340,"rsi_14":81.63,"sma_20":22.79,"sma_60":19.62,"sma_120":19.16},{"date":"2026-08-26","open":26.51,"high":27.0,"low":25.99,"close":26.63,"volume":275440},{"date":"2026-08-27","open":26.23,"high":26.68,"low":26.02,"close":26.29,"volume":121046,"rsi_14":80.02,"sma_20":23.41,"sma_60":19.95,"sma_120":19.28},{"date":"2026-08-28","open":26.34,"high":26.7,"low":26.23,"close":26.32,"volume":109649,"rsi_14":84.39,"sma_20":23.71,"sma_60":20.11,"sma_120":19.34},{"date":"2026-08-31","open":26.27,"high":26.43,"low":25.63,"close":26.0,"volume":174885,"rsi_14":84.24,"sma_20":23.96,"sma_60":20.27,"sma_120":19.39},{"date":"2026-09-01","open":26.13,"high":26.29,"low":25.18,"close":25.65,"volume":202485,"rsi_14":72.91,"sma_20":24.2,"sma_60":20.42,"sma_120":19.45},{"date":"2026-09-02","open":25.91,"high":26.23,"low":25.81,"close":26.1,"volume":124387},{"date":"2026-09-03","open":26.43,"high":26.49,"low":26.02,"close":26.16,"volume":133047,"rsi_14":70.13,"sma_20":24.72,"sma_60":20.73,"sma_120":19.56},{"date":"2026-09-04","open":25.86,"high":26.43,"low":25.71,"close":26.0,"volume":109328,"rsi_14":60.93,"sma_20":24.97,"sma_60":20.88,"sma_120":19.62},{"date":"2026-09-08","open":26.0,"high":26.72,"low":25.5,"close":26.2,"volume":345922,"rsi_14":60.49,"sma_20":25.25,"sma_60":21.03,"sma_120":19.68},{"date":"2026-09-09","open":26.25,"high":26.68,"low":25.61,"close":25.92,"volume":188155,"rsi_14":62.01,"sma_20":25.54,"sma_60":21.18,"sma_120":19.74},{"date":"2026-09-10","open":26.11,"high":26.48,"low":25.17,"close":25.41,"volume":451876},{"date":"2026-09-11","open":25.82,"high":26.12,"low":25.19,"close":25.93,"volume":166236,"rsi_14":56.44,"sma_20":25.76,"sma_60":21.47,"sma_120":19.85},{"date":"2026-09-14","open":26.16,"high":26.68,"low":25.94,"close":26.49,"volume":263716,"rsi_14":53.99,"sma_20":25.88,"sma_60":21.62,"sma_120":19.91},{"date":"2026-09-15","open":26.25,"high":26.74,"low":25.39,"close":26.25,"volume":151444,"rsi_14":48.96,"sma_20":25.94,"sma_60":21.78,"sma_120":19.97},{"date":"2026-09-16","open":26.44,"high":26.65,"low":25.96,"close":26.16,"volume":111155},{"date":"2026-09-17","open":26.17,"high":26.87,"low":26.0,"close":26.77,"volume":390749,"rsi_14":55.48,"sma_20":26.08,"sma_60":22.08,"sma_120":20.09},{"date":"2026-09-18","open":26.62,"high":26.93,"low":25.69,"close":26.42,"volume":559816,"rsi_14":51.06,"sma_20":26.13,"sma_60":22.22,"sma_120":20.16},{"date":"2026-09-21","open":26.35,"high":26.42,"low":25.78,"close":25.86,"volume":192695,"rsi_14":48.58,"sma_20":26.15,"sma_60":22.35,"sma_120":20.21},{"date":"2026-09-22","open":25.97,"high":26.2,"low":25.04,"close":25.96,"volume":457867,"rsi_14":53.3,"sma_20":26.14,"sma_60":22.47,"sma_120":20.27},{"date":"2026-09-23","open":25.64,"high":25.8,"low":24.65,"close":24.97,"volume":178105},{"date":"2026-09-24","open":24.9,"high":25.61,"low":24.9,"close":25.33,"volume":124816,"rsi_14":42.13,"sma_20":26.01,"sma_60":22.68,"sma_120":20.37},{"date":"2026-09-25","open":25.33,"high":25.73,"low":25.06,"close":25.19,"volume":68578,"rsi_14":42.65,"sma_20":25.95,"sma_60":22.78,"sma_120":20.42},{"date":"2026-09-28","open":25.19,"high":25.37,"low":24.88,"close":24.98,"volume":115963},{"date":"2026-09-29","open":25.13,"high":25.29,"low":24.7,"close":25.26,"volume":99517,"rsi_14":44.02,"sma_20":25.85,"sma_60":22.99,"sma_120":20.52},{"date":"2026-09-30","open":25.04,"high":25.38,"low":24.15,"close":24.99,"volume":148526,"rsi_14":46.02,"sma_20":25.82,"sma_60":23.08,"sma_120":20.57},{"date":"2026-10-01","open":24.74,"high":25.88,"low":24.66,"close":25.84,"volume":91772},{"date":"2026-10-02","open":25.92,"high":26.13,"low":25.74,"close":26.06,"volume":109436,"rsi_14":45.92,"sma_20":25.8,"sma_60":23.31,"sma_120":20.7},{"date":"2026-10-05","open":25.7,"high":26.0,"low":25.23,"close":25.49,"volume":107124,"rsi_14":43.21,"sma_20":25.77,"sma_60":23.42,"sma_120":20.76},{"date":"2026-10-06","open":25.79,"high":26.21,"low":25.49,"close":25.77,"volume":74142,"rsi_14":46.72,"sma_20":25.75,"sma_60":23.53,"sma_120":20.82},{"date":"2026-10-07","open":25.99,"high":26.46,"low":25.51,"close":26.45,"volume":163617,"rsi_14":46.63,"sma_20":25.78,"sma_60":23.66,"sma_120":20.88},{"date":"2026-10-08","open":26.24,"high":26.97,"low":26.11,"close":26.97,"volume":305483,"rsi_14":53.16,"sma_20":25.85,"sma_60":23.8,"sma_120":20.94},{"date":"2026-10-09","open":27.0,"high":27.4,"low":26.71,"close":26.77,"volume":99948,"rsi_14":57.72,"sma_20":25.9,"sma_60":23.94,"sma_120":21.0},{"date":"2026-10-12","open":26.81,"high":27.86,"low":26.81,"close":27.12,"volume":539224,"rsi_14":59.63,"sma_20":25.93,"sma_60":24.08,"sma_120":21.07},{"date":"2026-10-13","open":27.3,"high":27.55,"low":26.93,"close":27.49,"volume":320337,"rsi_14":73.57,"sma_20":25.99,"sma_60":24.22,"sma_120":21.14},{"date":"2026-10-14","open":27.48,"high":27.64,"low":26.86,"close":27.55,"volume":358286,"rsi_14":71.72,"sma_20":26.06,"sma_60":24.37,"sma_120":21.21},{"date":"2026-10-15","open":27.82,"high":28.25,"low":27.4,"close":27.7,"volume":233305,"rsi_14":74.9,"sma_20":26.11,"sma_60":24.53,"sma_120":21.28},{"date":"2026-10-16","open":27.42,"high":28.0,"low":27.35,"close":27.5,"volume":132573,"rsi_14":75.2,"sma_20":26.16,"sma_60":24.69,"sma_120":21.35},{"date":"2026-10-19","open":27.44,"high":27.98,"low":27.0,"close":27.98,"volume":334228,"rsi_14":75.78,"sma_20":26.26,"sma_60":24.84,"sma_120":21.41},{"date":"2026-10-20","open":27.93,"high":29.19,"low":27.87,"close":28.95,"volume":198169,"rsi_14":83.59,"sma_20":26.42,"sma_60":25.0,"sma_120":21.49},{"date":"2026-10-21","open":29.17,"high":29.17,"low":28.32,"close":28.77,"volume":150381,"rsi_14":77.27,"sma_20":26.61,"sma_60":25.16,"sma_120":21.57},{"date":"2026-10-22","open":29.0,"high":29.5,"low":28.43,"close":29.08,"volume":144120,"rsi_14":78.38,"sma_20":26.8,"sma_60":25.3,"sma_120":21.65},{"date":"2026-10-23","open":29.08,"high":29.08,"low":28.85,"close":28.85,"volume":0,"rsi_14":78.38,"sma_20":26.8,"sma_60":25.3,"sma_120":21.65}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q2","per":3.92,"pbr":0.81,"ttm_eps":null,"close":17.4196},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":4.33,"pbr":0.95,"ttm_eps":null,"close":21.1688},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":3.57,"pbr":0.83,"ttm_eps":null,"close":19.7645},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":4.19,"pbr":0.81,"ttm_eps":null,"close":19.28},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":4.15,"pbr":0.72,"ttm_eps":null,"close":18.83}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"American Integrity Insurance Group, Inc.","phase":"above-fold","symbol_resolved":true}