{"status":"ok","report":{"price_analysis":{"current":24.69,"change_1d":0.1,"change_7d":0.9,"change_30d":-1.3,"high_30d":25.295,"low_30d":24.2138,"position_in_range":44.0,"support":24.32,"resistance":25.19},"summary":"Angel Oak Mortgage REIT, Inc. 9(AOMD)은 None 섹터 US 시장 종목입니다. 현재가 $24.72, 전일 대비 -0.3%, 30일 -1.3%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세.","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) 43.3로 중립 구간입니다. MACD(-0.11)가 시그널선(-0.12)을 상회합니다(골든크로스). 현재가가 SMA20(25)과 SMA60(25) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 24~25 (현재 위치 44%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 43","rsi_14":43.27817086720074,"macd":-0.10503221728577472,"macd_signal":-0.12322453959038429,"sma_20":24.76516,"sma_60":25.050116666666668,"bb_upper":25.174200601407733,"bb_lower":24.35611939859227,"atr_14":0.32062857142857176},"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":53,"summary":"RSI 43","metrics":[{"name":"RSI (14)","value":43.3,"unit":"","percentile":43,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-1.3,"unit":"%","percentile":46,"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 43"},"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":"2026-10-23T21:05:14.058374+00:00","sections":{"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"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":24.69,"change_pct":0.08,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-05-27","close":22.9025},{"date":"2025-05-28","close":22.9118},{"date":"2025-05-29","close":23.0234},{"date":"2025-05-30","close":22.8932},{"date":"2025-06-02","close":22.9564},{"date":"2025-06-03","close":22.9118},{"date":"2025-06-04","close":22.8745},{"date":"2025-06-05","close":22.8932},{"date":"2025-06-06","close":22.9025},{"date":"2025-06-09","close":22.8978},{"date":"2025-06-10","close":22.9397},{"date":"2025-06-11","close":22.8745},{"date":"2025-06-12","close":22.8624},{"date":"2025-06-13","close":22.8932},{"date":"2025-06-16","close":22.9397},{"date":"2025-06-17","close":22.9211},{"date":"2025-06-18","close":22.9304},{"date":"2025-06-20","close":22.9257},{"date":"2025-06-23","close":22.8745},{"date":"2025-06-24","close":22.8466},{"date":"2025-06-25","close":22.828},{"date":"2025-06-26","close":22.828},{"date":"2025-06-27","close":22.828},{"date":"2025-06-30","close":22.7908},{"date":"2025-07-01","close":22.9025},{"date":"2025-07-02","close":22.8745},{"date":"2025-07-03","close":22.9862},{"date":"2025-07-07","close":22.9862},{"date":"2025-07-08","close":22.949},{"date":"2025-07-09","close":22.9862},{"date":"2025-07-10","close":23.0234},{"date":"2025-07-11","close":23.0253},{"date":"2025-07-14","close":23.07},{"date":"2025-07-15","close":23.2003},{"date":"2025-07-16","close":23.1723},{"date":"2025-07-17","close":23.1584},{"date":"2025-07-18","close":23.191},{"date":"2025-07-21","close":23.1723},{"date":"2025-07-22","close":23.0979},{"date":"2025-07-23","close":23.1723},{"date":"2025-07-24","close":23.1444},{"date":"2025-07-25","close":23.15},{"date":"2025-07-28","close":23.1723},{"date":"2025-07-29","close":22.6674},{"date":"2025-07-30","close":22.6674},{"date":"2025-07-31","close":22.622},{"date":"2025-08-01","close":22.6856},{"date":"2025-08-04","close":22.8036},{"date":"2025-08-05","close":22.7855},{"date":"2025-08-06","close":22.8491},{"date":"2025-08-07","close":22.8038},{"date":"2025-08-08","close":22.8491},{"date":"2025-08-11","close":22.7855},{"date":"2025-08-12","close":22.7129},{"date":"2025-08-13","close":22.7129},{"date":"2025-08-14","close":22.9854},{"date":"2025-08-15","close":22.5402},{"date":"2025-08-18","close":22.5587},{"date":"2025-08-19","close":22.7608},{"date":"2025-08-20","close":22.7903},{"date":"2025-08-21","close":22.7855},{"date":"2025-08-22","close":23.049},{"date":"2025-08-25","close":23.2352},{"date":"2025-08-26","close":22.9309},{"date":"2025-08-27","close":22.94},{"date":"2025-08-28","close":22.9582},{"date":"2025-08-29","close":23.0127},{"date":"2025-09-02","close":22.7855},{"date":"2025-09-03","close":22.8491},{"date":"2025-09-04","close":22.831},{"date":"2025-09-05","close":22.7764},{"date":"2025-09-08","close":22.6992},{"date":"2025-09-09","close":22.7219},{"date":"2025-09-10","close":22.74},{"date":"2025-09-11","close":22.7855},{"date":"2025-09-12","close":22.8037},{"date":"2025-09-15","close":22.891},{"date":"2025-09-16","close":22.7673},{"date":"2025-09-17","close":22.7855},{"date":"2025-09-18","close":22.7583},{"date":"2025-09-19","close":22.7582},{"date":"2025-09-22","close":22.713},{"date":"2025-09-23","close":22.7855},{"date":"2025-09-24","close":22.8036},{"date":"2025-09-25","close":22.6947},{"date":"2025-09-26","close":22.7855},{"date":"2025-09-29","close":22.7401},{"date":"2025-09-30","close":22.8037},{"date":"2025-10-01","close":22.8219},{"date":"2025-10-02","close":22.8582},{"date":"2025-10-03","close":22.8581},{"date":"2025-10-06","close":22.9309},{"date":"2025-10-07","close":22.9254},{"date":"2025-10-08","close":22.8491},{"date":"2025-10-09","close":23.0127},{"date":"2025-10-10","close":22.9945},{"date":"2025-10-13","close":22.8764},{"date":"2025-10-14","close":22.9491},{"date":"2025-10-15","close":22.9309},{"date":"2025-10-16","close":22.9809},{"date":"2025-10-17","close":22.9854},{"date":"2025-10-20","close":23.0581},{"date":"2025-10-21","close":22.94},{"date":"2025-10-22","close":22.8946},{"date":"2025-10-23","close":23.0127},{"date":"2025-10-24","close":23.0308},{"date":"2025-10-27","close":22.9672},{"date":"2025-10-28","close":22.9672},{"date":"2025-10-29","close":23.0217},{"date":"2025-10-30","close":22.9491},{"date":"2025-10-31","close":23.0668},{"date":"2025-11-03","close":23.1489},{"date":"2025-11-04","close":23.1399},{"date":"2025-11-05","close":23.0981},{"date":"2025-11-06","close":23.1762},{"date":"2025-11-07","close":23.2125},{"date":"2025-11-10","close":23.2216},{"date":"2025-11-11","close":23.258},{"date":"2025-11-12","close":23.3942},{"date":"2025-11-13","close":23.3488},{"date":"2025-11-14","close":23.4028},{"date":"2025-11-17","close":23.4495},{"date":"2025-11-18","close":23.4028},{"date":"2025-11-19","close":23.3835},{"date":"2025-11-20","close":23.5796},{"date":"2025-11-21","close":23.4958},{"date":"2025-11-24","close":23.486},{"date":"2025-11-25","close":23.4679},{"date":"2025-11-26","close":23.3562},{"date":"2025-11-28","close":23.4414},{"date":"2025-12-01","close":23.44},{"date":"2025-12-02","close":23.4307},{"date":"2025-12-03","close":23.4307},{"date":"2025-12-04","close":23.3655},{"date":"2025-12-05","close":23.3655},{"date":"2025-12-08","close":23.3748},{"date":"2025-12-09","close":23.3748},{"date":"2025-12-10","close":23.3841},{"date":"2025-12-11","close":23.4679},{"date":"2025-12-12","close":23.4539},{"date":"2025-12-15","close":23.4725},{"date":"2025-12-16","close":23.4307},{"date":"2025-12-17","close":23.4586},{"date":"2025-12-18","close":23.5051},{"date":"2025-12-19","close":23.5052},{"date":"2025-12-22","close":23.5424},{"date":"2025-12-23","close":23.533},{"date":"2025-12-24","close":23.6075},{"date":"2025-12-26","close":23.5505},{"date":"2025-12-29","close":23.4772},{"date":"2025-12-30","close":23.5189},{"date":"2025-12-31","close":23.5423},{"date":"2026-01-02","close":23.5982},{"date":"2026-01-05","close":23.654},{"date":"2026-01-06","close":23.775},{"date":"2026-01-07","close":23.8254},{"date":"2026-01-08","close":23.8308},{"date":"2026-01-09","close":23.8401},{"date":"2026-01-12","close":23.9052},{"date":"2026-01-13","close":23.8727},{"date":"2026-01-14","close":23.9118},{"date":"2026-01-15","close":23.8401},{"date":"2026-01-16","close":23.8866},{"date":"2026-01-20","close":23.8215},{"date":"2026-01-21","close":23.8587},{"date":"2026-01-22","close":23.775},{"date":"2026-01-23","close":23.989},{"date":"2026-01-26","close":23.9704},{"date":"2026-01-27","close":23.8215},{"date":"2026-01-28","close":23.8401},{"date":"2026-01-29","close":23.775},{"date":"2026-01-30","close":23.8029},{"date":"2026-02-02","close":23.8401},{"date":"2026-02-03","close":23.8355},{"date":"2026-02-04","close":23.8401},{"date":"2026-02-05","close":23.8215},{"date":"2026-02-06","close":23.8308},{"date":"2026-02-09","close":23.9145},{"date":"2026-02-10","close":24.0076},{"date":"2026-02-11","close":23.9983},{"date":"2026-02-12","close":24.0355},{"date":"2026-02-13","close":24.0163},{"date":"2026-02-17","close":24.1879},{"date":"2026-02-18","close":24.0544},{"date":"2026-02-19","close":24.1307},{"date":"2026-02-20","close":24.1497},{"date":"2026-02-23","close":24.1213},{"date":"2026-02-24","close":23.9591},{"date":"2026-02-25","close":24.064},{"date":"2026-02-26","close":24.1783},{"date":"2026-02-27","close":24.1779},{"date":"2026-03-02","close":24.1402},{"date":"2026-03-03","close":24.0354},{"date":"2026-03-04","close":24.0068},{"date":"2026-03-05","close":24.0353},{"date":"2026-03-06","close":24.0734},{"date":"2026-03-09","close":24.0162},{"date":"2026-03-10","close":24.0543},{"date":"2026-03-11","close":24.1402},{"date":"2026-03-12","close":24.0735},{"date":"2026-03-13","close":23.921},{"date":"2026-03-16","close":23.8733},{"date":"2026-03-17","close":23.8734},{"date":"2026-03-18","close":23.8114},{"date":"2026-03-19","close":23.6828},{"date":"2026-03-20","close":23.4445},{"date":"2026-03-23","close":23.4445},{"date":"2026-03-24","close":23.3206},{"date":"2026-03-25","close":23.5875},{"date":"2026-03-26","close":23.2539},{"date":"2026-03-27","close":23.1586},{"date":"2026-03-30","close":23.3969},{"date":"2026-03-31","close":23.6732},{"date":"2026-04-01","close":23.8257},{"date":"2026-04-02","close":23.616},{"date":"2026-04-06","close":23.7971},{"date":"2026-04-07","close":23.7495},{"date":"2026-04-08","close":23.7474},{"date":"2026-04-09","close":23.8258},{"date":"2026-04-10","close":23.902},{"date":"2026-04-13","close":24.0354},{"date":"2026-04-14","close":23.9973},{"date":"2026-04-15","close":24.1021},{"date":"2026-04-16","close":24.1879},{"date":"2026-04-17","close":24.4023},{"date":"2026-04-20","close":24.4167},{"date":"2026-04-21","close":24.4452},{"date":"2026-04-22","close":24.3689},{"date":"2026-04-23","close":24.3785},{"date":"2026-04-24","close":24.3785},{"date":"2026-04-27","close":24.3308},{"date":"2026-04-28","close":24.1212},{"date":"2026-04-29","close":24.1307},{"date":"2026-04-30","close":24.1308},{"date":"2026-05-01","close":24.3023},{"date":"2026-05-04","close":24.3404},{"date":"2026-05-05","close":24.3404},{"date":"2026-05-06","close":24.4071},{"date":"2026-05-07","close":24.4071},{"date":"2026-05-08","close":24.3785},{"date":"2026-05-11","close":24.4642},{"date":"2026-05-12","close":24.4642},{"date":"2026-05-13","close":24.388},{"date":"2026-05-14","close":24.4071},{"date":"2026-05-15","close":24.4637},{"date":"2026-05-18","close":24.4539},{"date":"2026-05-19","close":24.3661},{"date":"2026-05-20","close":24.3856},{"date":"2026-05-21","close":24.4051},{"date":"2026-05-22","close":24.288},{"date":"2026-05-26","close":24.3172},{"date":"2026-05-27","close":24.3368},{"date":"2026-05-28","close":24.4832},{"date":"2026-05-29","close":24.3563},{"date":"2026-06-01","close":24.3905},{"date":"2026-06-02","close":24.3936},{"date":"2026-06-03","close":24.3368},{"date":"2026-06-04","close":24.3758},{"date":"2026-06-05","close":24.3856},{"date":"2026-06-08","close":24.3856},{"date":"2026-06-09","close":24.3856},{"date":"2026-06-10","close":24.3465},{"date":"2026-06-11","close":24.2099},{"date":"2026-06-12","close":24.1025},{"date":"2026-06-15","close":24.1708},{"date":"2026-06-16","close":24.3368},{"date":"2026-06-17","close":24.288},{"date":"2026-06-18","close":24.2718},{"date":"2026-06-22","close":24.288},{"date":"2026-06-23","close":24.2422},{"date":"2026-06-24","close":24.3124},{"date":"2026-06-25","close":24.3563},{"date":"2026-06-26","close":24.3076},{"date":"2026-06-29","close":24.3465},{"date":"2026-06-30","close":24.405},{"date":"2026-07-01","close":24.5028},{"date":"2026-07-02","close":24.5222},{"date":"2026-07-06","close":24.6491},{"date":"2026-07-07","close":24.7663},{"date":"2026-07-08","close":24.6882},{"date":"2026-07-09","close":24.6882},{"date":"2026-07-10","close":24.7956},{"date":"2026-07-13","close":24.7712},{"date":"2026-07-14","close":24.737},{"date":"2026-07-15","close":24.7517},{"date":"2026-07-16","close":24.7565},{"date":"2026-07-17","close":24.7858},{"date":"2026-07-20","close":24.859},{"date":"2026-07-21","close":24.8444},{"date":"2026-07-22","close":24.8249},{"date":"2026-07-23","close":24.698},{"date":"2026-07-24","close":24.6394},{"date":"2026-07-27","close":24.6882},{"date":"2026-07-28","close":24.7931},{"date":"2026-07-29","close":24.8249},{"date":"2026-07-30","close":24.6345},{"date":"2026-07-31","close":24.698},{"date":"2026-08-03","close":24.7907},{"date":"2026-08-04","close":24.8931},{"date":"2026-08-05","close":24.8543},{"date":"2026-08-06","close":24.7468},{"date":"2026-08-07","close":24.7956},{"date":"2026-08-10","close":24.8444},{"date":"2026-08-11","close":24.7858},{"date":"2026-08-12","close":24.8542},{"date":"2026-08-13","close":24.8932},{"date":"2026-08-14","close":25.0},{"date":"2026-08-17","close":24.95},{"date":"2026-08-18","close":25.0},{"date":"2026-08-19","close":25.035},{"date":"2026-08-20","close":25.05},{"date":"2026-08-21","close":25.1},{"date":"2026-08-24","close":25.13},{"date":"2026-08-25","close":25.13},{"date":"2026-08-26","close":25.1452},{"date":"2026-08-27","close":25.12},{"date":"2026-08-28","close":25.2599},{"date":"2026-08-31","close":25.16},{"date":"2026-09-01","close":25.16},{"date":"2026-09-02","close":25.2},{"date":"2026-09-03","close":25.3},{"date":"2026-09-04","close":25.12},{"date":"2026-09-08","close":25.1},{"date":"2026-09-09","close":25.0499},{"date":"2026-09-10","close":25.05},{"date":"2026-09-11","close":25.05},{"date":"2026-09-14","close":25.05},{"date":"2026-09-15","close":25.0738},{"date":"2026-09-16","close":25.16},{"date":"2026-09-17","close":25.1},{"date":"2026-09-18","close":25.1},{"date":"2026-09-21","close":25.12},{"date":"2026-09-22","close":25.295},{"date":"2026-09-23","close":25.175},{"date":"2026-09-24","close":25.08},{"date":"2026-09-25","close":25.0734},{"date":"2026-09-28","close":24.85},{"date":"2026-09-29","close":24.99},{"date":"2026-09-30","close":24.99},{"date":"2026-10-01","close":24.92},{"date":"2026-10-02","close":24.9499},{"date":"2026-10-05","close":25.05},{"date":"2026-10-06","close":25.03},{"date":"2026-10-07","close":24.63},{"date":"2026-10-08","close":24.5},{"date":"2026-10-09","close":24.73},{"date":"2026-10-12","close":24.6499},{"date":"2026-10-13","close":24.59},{"date":"2026-10-14","close":24.38},{"date":"2026-10-15","close":24.5},{"date":"2026-10-16","close":24.51},{"date":"2026-10-19","close":24.71},{"date":"2026-10-20","close":24.74},{"date":"2026-10-21","close":24.79},{"date":"2026-10-22","close":24.72}],"chart_data":[{"date":"2025-05-27","open":23.03,"high":23.03,"low":22.48,"close":22.9,"volume":142882},{"date":"2025-05-28","open":23.0,"high":23.01,"low":22.89,"close":22.91,"volume":64247},{"date":"2025-05-29","open":22.96,"high":23.02,"low":22.88,"close":23.02,"volume":47779},{"date":"2025-05-30","open":23.03,"high":23.03,"low":22.89,"close":22.89,"volume":27358},{"date":"2025-06-02","open":23.01,"high":23.01,"low":22.9,"close":22.96,"volume":4192},{"date":"2025-06-03","open":22.93,"high":22.96,"low":22.87,"close":22.91,"volume":9364},{"date":"2025-06-04","open":22.99,"high":23.0,"low":22.87,"close":22.87,"volume":20332},{"date":"2025-06-05","open":22.98,"high":22.99,"low":22.89,"close":22.89,"volume":6167},{"date":"2025-06-06","open":22.89,"high":22.94,"low":22.86,"close":22.9,"volume":5978},{"date":"2025-06-09","open":22.91,"high":22.94,"low":22.83,"close":22.9,"volume":33547},{"date":"2025-06-10","open":22.94,"high":22.99,"low":22.92,"close":22.94,"volume":10932},{"date":"2025-06-11","open":22.94,"high":22.94,"low":22.87,"close":22.87,"volume":34958},{"date":"2025-06-12","open":22.92,"high":22.93,"low":22.85,"close":22.86,"volume":7595},{"date":"2025-06-13","open":22.8,"high":22.99,"low":22.8,"close":22.89,"volume":11397},{"date":"2025-06-16","open":22.85,"high":22.99,"low":22.85,"close":22.94,"volume":3105,"rsi_14":52.98},{"date":"2025-06-17","open":22.91,"high":22.99,"low":22.9,"close":22.92,"volume":9001,"rsi_14":50.73},{"date":"2025-06-18","open":22.94,"high":22.94,"low":22.92,"close":22.93,"volume":2689,"rsi_14":41.26},{"date":"2025-06-20","open":22.96,"high":22.99,"low":22.92,"close":22.93,"volume":8767,"rsi_14":54.0},{"date":"2025-06-23","open":22.92,"high":22.94,"low":22.87,"close":22.87,"volume":13759,"rsi_14":39.67},{"date":"2025-06-24","open":23.0,"high":23.0,"low":22.84,"close":22.85,"volume":15564,"rsi_14":41.4,"sma_20":24.62},{"date":"2025-06-25","open":22.92,"high":22.92,"low":22.82,"close":22.83,"volume":18120,"rsi_14":43.54,"sma_20":24.61},{"date":"2025-06-26","open":22.94,"high":22.94,"low":22.78,"close":22.83,"volume":32845,"rsi_14":40.46,"sma_20":24.61},{"date":"2025-06-27","open":22.83,"high":22.85,"low":22.77,"close":22.83,"volume":17063,"rsi_14":38.79,"sma_20":24.6},{"date":"2025-06-30","open":22.85,"high":22.86,"low":22.79,"close":22.79,"volume":20414,"rsi_14":35.32,"sma_20":24.59},{"date":"2025-07-01","open":22.92,"high":22.94,"low":22.82,"close":22.9,"volume":6106,"rsi_14":45.72,"sma_20":24.59},{"date":"2025-07-02","open":22.92,"high":22.99,"low":22.82,"close":22.87,"volume":18485,"rsi_14":50.0,"sma_20":24.59},{"date":"2025-07-03","open":22.94,"high":22.99,"low":22.89,"close":22.99,"volume":12981,"rsi_14":62.5,"sma_20":24.59},{"date":"2025-07-07","open":23.02,"high":23.03,"low":22.97,"close":22.99,"volume":2765,"rsi_14":60.01,"sma_20":24.6},{"date":"2025-07-08","open":22.89,"high":23.03,"low":22.86,"close":22.95,"volume":26882,"rsi_14":51.02,"sma_20":24.6},{"date":"2025-07-09","open":22.99,"high":23.03,"low":22.99,"close":22.99,"volume":4724,"rsi_14":56.86,"sma_20":24.61},{"date":"2025-07-10","open":23.02,"high":23.03,"low":23.02,"close":23.02,"volume":579,"rsi_14":59.26,"sma_20":24.61},{"date":"2025-07-11","open":23.06,"high":23.06,"low":22.99,"close":23.03,"volume":4067,"rsi_14":59.98,"sma_20":24.62},{"date":"2025-07-14","open":23.08,"high":23.11,"low":23.05,"close":23.07,"volume":12670,"rsi_14":69.81,"sma_20":24.63},{"date":"2025-07-15","open":23.08,"high":23.22,"low":23.08,"close":23.2,"volume":8868,"rsi_14":79.69,"sma_20":24.65},{"date":"2025-07-16","open":23.08,"high":23.25,"low":23.08,"close":23.17,"volume":10121,"rsi_14":78.46,"sma_20":24.66},{"date":"2025-07-17","open":23.22,"high":23.22,"low":23.15,"close":23.16,"volume":7027,"rsi_14":76.69,"sma_20":24.67},{"date":"2025-07-18","open":23.15,"high":23.22,"low":23.15,"close":23.19,"volume":1171,"rsi_14":77.86,"sma_20":24.69},{"date":"2025-07-21","open":23.22,"high":23.22,"low":23.16,"close":23.17,"volume":3246,"rsi_14":80.15,"sma_20":24.7},{"date":"2025-07-22","open":23.16,"high":23.16,"low":23.1,"close":23.1,"volume":3339,"rsi_14":66.41,"sma_20":24.71},{"date":"2025-07-23","open":23.17,"high":23.17,"low":23.14,"close":23.17,"volume":7084,"rsi_14":73.19,"sma_20":24.73},{"date":"2025-07-24","open":23.22,"high":23.22,"low":23.09,"close":23.14,"volume":4635,"rsi_14":64.17,"sma_20":24.74},{"date":"2025-07-25","open":23.22,"high":23.22,"low":23.1,"close":23.15,"volume":10460,"rsi_14":64.52,"sma_20":24.76},{"date":"2025-07-28","open":23.21,"high":23.21,"low":23.15,"close":23.17,"volume":4652,"rsi_14":70.34,"sma_20":24.78},{"date":"2025-07-29","open":22.63,"high":22.67,"low":22.54,"close":22.67,"volume":9858,"rsi_14":70.83,"sma_20":24.8},{"date":"2025-07-30","open":22.67,"high":22.67,"low":22.63,"close":22.67,"volume":3370,"rsi_14":68.75,"sma_20":24.82},{"date":"2025-07-31","open":22.63,"high":22.67,"low":22.59,"close":22.62,"volume":4403,"rsi_14":62.98,"sma_20":24.84},{"date":"2025-08-01","open":22.67,"high":22.71,"low":22.6,"close":22.69,"volume":7891,"rsi_14":64.29,"sma_20":24.85},{"date":"2025-08-04","open":22.71,"high":22.94,"low":22.7,"close":22.8,"volume":8260,"rsi_14":63.7,"sma_20":24.87},{"date":"2025-08-05","open":22.8,"high":22.8,"low":22.76,"close":22.79,"volume":3064,"rsi_14":64.76,"sma_20":24.89},{"date":"2025-08-06","open":22.8,"high":22.89,"low":22.79,"close":22.85,"volume":9074,"rsi_14":69.93,"sma_20":24.91},{"date":"2025-08-07","open":22.85,"high":22.85,"low":22.8,"close":22.8,"volume":3047,"rsi_14":63.25,"sma_20":24.93},{"date":"2025-08-08","open":22.79,"high":22.85,"low":22.79,"close":22.85,"volume":4652,"rsi_14":67.62,"sma_20":24.95},{"date":"2025-08-11","open":22.82,"high":22.83,"low":22.79,"close":22.79,"volume":4208,"rsi_14":68.58,"sma_20":24.97},{"date":"2025-08-12","open":22.8,"high":22.8,"low":22.7,"close":22.71,"volume":6694,"rsi_14":57.15,"sma_20":24.97},{"date":"2025-08-13","open":22.71,"high":22.77,"low":22.71,"close":22.71,"volume":4313,"rsi_14":59.71,"sma_20":24.98},{"date":"2025-08-14","open":22.75,"high":22.99,"low":22.75,"close":22.99,"volume":13431,"rsi_14":72.0,"sma_20":25.0},{"date":"2025-08-15","open":22.6,"high":22.6,"low":22.47,"close":22.54,"volume":22458,"rsi_14":46.85,"sma_20":24.99},{"date":"2025-08-18","open":22.54,"high":22.61,"low":22.53,"close":22.56,"volume":12553,"rsi_14":45.72,"sma_20":24.99},{"date":"2025-08-19","open":22.61,"high":22.82,"low":22.59,"close":22.76,"volume":19713,"rsi_14":53.17,"sma_20":25.0},{"date":"2025-08-20","open":22.75,"high":22.81,"low":22.75,"close":22.79,"volume":3604,"rsi_14":55.77,"sma_20":25.01,"sma_60":24.78},{"date":"2025-08-21","open":22.82,"high":22.82,"low":22.71,"close":22.79,"volume":3812,"rsi_14":53.57,"sma_20":25.02,"sma_60":24.79},{"date":"2025-08-22","open":22.79,"high":23.05,"low":22.76,"close":23.05,"volume":2962,"rsi_14":57.94,"sma_20":25.04,"sma_60":24.8},{"date":"2025-08-25","open":23.19,"high":23.28,"low":23.17,"close":23.24,"volume":49024,"rsi_14":63.13,"sma_20":25.08,"sma_60":24.82},{"date":"2025-08-26","open":23.26,"high":23.27,"low":22.89,"close":22.93,"volume":11348,"rsi_14":52.09,"sma_20":25.09,"sma_60":24.83},{"date":"2025-08-27","open":22.93,"high":23.08,"low":22.79,"close":22.94,"volume":8510,"rsi_14":53.55,"sma_20":25.11,"sma_60":24.84},{"date":"2025-08-28","open":22.96,"high":22.96,"low":22.96,"close":22.96,"volume":508,"rsi_14":52.88,"sma_20":25.12,"sma_60":24.85},{"date":"2025-08-29","open":22.9,"high":23.01,"low":22.9,"close":23.01,"volume":3577,"rsi_14":56.04,"sma_20":25.14,"sma_60":24.86},{"date":"2025-09-02","open":23.08,"high":23.08,"low":22.73,"close":22.79,"volume":24133,"rsi_14":51.79,"sma_20":25.14,"sma_60":24.87},{"date":"2025-09-03","open":22.9,"high":22.9,"low":22.77,"close":22.85,"volume":4340,"rsi_14":53.25,"sma_20":25.15,"sma_60":24.88},{"date":"2025-09-04","open":22.73,"high":22.84,"low":22.69,"close":22.83,"volume":13475,"rsi_14":45.81,"sma_20":25.14,"sma_60":24.89},{"date":"2025-09-05","open":22.79,"high":22.83,"low":22.74,"close":22.78,"volume":3129,"rsi_14":58.12,"sma_20":25.14,"sma_60":24.89},{"date":"2025-09-08","open":22.72,"high":22.81,"low":22.69,"close":22.7,"volume":15764,"rsi_14":54.64,"sma_20":25.13,"sma_60":24.9},{"date":"2025-09-09","open":22.71,"high":22.73,"low":22.69,"close":22.72,"volume":7252,"rsi_14":48.54,"sma_20":25.13,"sma_60":24.91},{"date":"2025-09-10","open":22.71,"high":22.74,"low":22.7,"close":22.74,"volume":15158,"rsi_14":48.1,"sma_20":25.13,"sma_60":24.92},{"date":"2025-09-11","open":22.74,"high":22.89,"low":22.74,"close":22.79,"volume":6260,"rsi_14":50.0,"sma_20":25.14,"sma_60":24.92},{"date":"2025-09-12","open":22.84,"high":22.85,"low":22.73,"close":22.8,"volume":8755,"rsi_14":39.02,"sma_20":25.13,"sma_60":24.93},{"date":"2025-09-15","open":22.78,"high":23.0,"low":22.78,"close":22.89,"volume":9698,"rsi_14":33.1,"sma_20":25.15,"sma_60":24.94},{"date":"2025-09-16","open":22.8,"high":22.87,"low":22.77,"close":22.77,"volume":6313,"rsi_14":40.24,"sma_20":25.16,"sma_60":24.95},{"date":"2025-09-17","open":22.78,"high":22.79,"low":22.77,"close":22.79,"volume":2399,"rsi_14":40.88,"sma_20":25.16,"sma_60":24.96},{"date":"2025-09-18","open":22.8,"high":22.8,"low":22.72,"close":22.76,"volume":8491,"rsi_14":38.33,"sma_20":25.16,"sma_60":24.96},{"date":"2025-09-19","open":22.75,"high":22.76,"low":22.75,"close":22.76,"volume":1158,"rsi_14":34.13,"sma_20":25.16,"sma_60":24.97},{"date":"2025-09-22","open":22.74,"high":22.76,"low":22.71,"close":22.71,"volume":5332,"rsi_14":44.15,"sma_20":25.14,"sma_60":24.98},{"date":"2025-09-23","open":22.73,"high":22.79,"low":22.71,"close":22.79,"volume":15078,"rsi_14":44.94,"sma_20":25.11,"sma_60":24.99},{"date":"2025-09-24","open":22.8,"high":23.03,"low":22.77,"close":22.8,"volume":13839,"rsi_14":47.82,"sma_20":25.11,"sma_60":25.0},{"date":"2025-09-25","open":22.76,"high":22.85,"low":22.69,"close":22.69,"volume":6548,"rsi_14":44.01,"sma_20":25.09,"sma_60":25.01},{"date":"2025-09-26","open":22.86,"high":22.86,"low":22.71,"close":22.79,"volume":8938,"rsi_14":56.19,"sma_20":25.08,"sma_60":25.01},{"date":"2025-09-29","open":22.74,"high":22.74,"low":22.74,"close":22.74,"volume":386,"rsi_14":51.26,"sma_20":25.07,"sma_60":25.02},{"date":"2025-09-30","open":22.73,"high":22.86,"low":22.72,"close":22.8,"volume":3577,"rsi_14":54.16,"sma_20":25.07,"sma_60":25.03},{"date":"2025-10-01","open":22.77,"high":22.86,"low":22.77,"close":22.82,"volume":2441,"rsi_14":52.46,"sma_20":25.07,"sma_60":25.03},{"date":"2025-10-02","open":22.78,"high":22.86,"low":22.72,"close":22.86,"volume":3946,"rsi_14":53.61,"sma_20":25.07,"sma_60":25.04},{"date":"2025-10-03","open":22.86,"high":22.86,"low":22.86,"close":22.86,"volume":8523,"rsi_14":47.54,"sma_20":25.07,"sma_60":25.05},{"date":"2025-10-06","open":22.98,"high":23.08,"low":22.79,"close":22.93,"volume":12147,"rsi_14":63.25,"sma_20":25.09,"sma_60":25.06},{"date":"2025-10-07","open":22.86,"high":23.18,"low":22.79,"close":22.93,"volume":3693,"rsi_14":61.57,"sma_20":25.1,"sma_60":25.06},{"date":"2025-10-08","open":22.94,"high":23.24,"low":22.85,"close":22.85,"volume":3750,"rsi_14":56.95,"sma_20":25.1,"sma_60":25.07},{"date":"2025-10-09","open":22.84,"high":23.01,"low":22.81,"close":23.01,"volume":5293,"rsi_14":65.57,"sma_20":25.11,"sma_60":25.08},{"date":"2025-10-10","open":23.08,"high":23.16,"low":22.86,"close":22.99,"volume":2279,"rsi_14":67.81,"sma_20":25.13,"sma_60":25.08},{"date":"2025-10-13","open":22.89,"high":22.9,"low":22.88,"close":22.88,"volume":6847,"rsi_14":55.43,"sma_20":25.12,"sma_60":25.09},{"date":"2025-10-14","open":22.89,"high":22.96,"low":22.85,"close":22.95,"volume":4405,"rsi_14":58.17,"sma_20":25.13,"sma_60":25.09},{"date":"2025-10-15","open":22.96,"high":22.96,"low":22.93,"close":22.93,"volume":547,"rsi_14":64.77,"sma_20":25.14,"sma_60":25.1},{"date":"2025-10-16","open":22.94,"high":23.04,"low":22.94,"close":22.98,"volume":1990,"rsi_14":62.87,"sma_20":25.15,"sma_60":25.11},{"date":"2025-10-17","open":22.99,"high":23.1,"low":22.99,"close":22.99,"volume":3364,"rsi_14":67.08,"sma_20":25.17,"sma_60":25.11},{"date":"2025-10-20","open":23.06,"high":23.06,"low":22.97,"close":23.06,"volume":6159,"rsi_14":67.5,"sma_20":25.19,"sma_60":25.12},{"date":"2025-10-21","open":22.95,"high":22.96,"low":22.94,"close":22.94,"volume":2678,"rsi_14":57.14,"sma_20":25.19,"sma_60":25.13},{"date":"2025-10-22","open":22.98,"high":22.98,"low":22.89,"close":22.89,"volume":1731,"rsi_14":52.17,"sma_20":25.2,"sma_60":25.13},{"date":"2025-10-23","open":23.06,"high":23.15,"low":22.94,"close":23.01,"volume":6713,"rsi_14":58.1,"sma_20":25.22,"sma_60":25.14},{"date":"2025-10-24","open":23.11,"high":23.12,"low":22.98,"close":23.03,"volume":2479,"rsi_14":55.56,"sma_20":25.23,"sma_60":25.15},{"date":"2025-10-27","open":22.97,"high":23.01,"low":22.95,"close":22.97,"volume":4216,"rsi_14":52.18,"sma_20":25.24,"sma_60":25.15},{"date":"2025-10-28","open":22.96,"high":22.97,"low":22.92,"close":22.97,"volume":4824,"rsi_14":56.7,"sma_20":25.25,"sma_60":25.15},{"date":"2025-10-29","open":23.11,"high":23.11,"low":22.94,"close":23.02,"volume":1781,"rsi_14":50.59,"sma_20":25.26,"sma_60":25.16},{"date":"2025-10-30","open":22.99,"high":22.99,"low":22.94,"close":22.95,"volume":2918,"rsi_14":47.25,"sma_20":25.27,"sma_60":25.16},{"date":"2025-10-31","open":22.95,"high":23.11,"low":22.95,"close":23.07,"volume":2457,"rsi_14":61.52,"sma_20":25.28,"sma_60":25.17},{"date":"2025-11-03","open":23.05,"high":23.17,"low":22.99,"close":23.15,"volume":4897,"rsi_14":61.96,"sma_20":25.29,"sma_60":25.17},{"date":"2025-11-04","open":23.05,"high":23.2,"low":23.05,"close":23.14,"volume":5282,"rsi_14":62.64,"sma_20":25.3,"sma_60":25.18},{"date":"2025-11-05","open":23.05,"high":23.1,"low":23.05,"close":23.1,"volume":1762,"rsi_14":57.16,"sma_20":25.32,"sma_60":25.18},{"date":"2025-11-06","open":23.15,"high":23.18,"low":23.15,"close":23.18,"volume":4442,"rsi_14":60.69,"sma_20":25.33,"sma_60":25.19},{"date":"2025-11-07","open":23.18,"high":23.21,"low":23.18,"close":23.21,"volume":5625,"rsi_14":59.02,"sma_20":25.34,"sma_60":25.2},{"date":"2025-11-10","open":23.22,"high":23.22,"low":23.22,"close":23.22,"volume":755,"rsi_14":68.86,"sma_20":25.36,"sma_60":25.21},{"date":"2025-11-11","open":23.22,"high":23.26,"low":23.22,"close":23.26,"volume":1727,"rsi_14":74.63,"sma_20":25.37,"sma_60":25.22},{"date":"2025-11-12","open":23.39,"high":23.39,"low":23.39,"close":23.39,"volume":2034,"rsi_14":75.24,"sma_20":25.4,"sma_60":25.23},{"date":"2025-11-13","open":23.39,"high":23.39,"low":23.26,"close":23.35,"volume":8368,"rsi_14":70.3,"sma_20":25.42,"sma_60":25.24,"sma_120":25.01},{"date":"2025-11-14","open":23.39,"high":23.51,"low":23.18,"close":23.4,"volume":10772,"rsi_14":45.16,"sma_20":25.41,"sma_60":25.25,"sma_120":25.02},{"date":"2025-11-17","open":23.45,"high":23.59,"low":23.34,"close":23.45,"volume":8195,"rsi_14":47.13,"sma_20":25.4,"sma_60":25.24,"sma_120":25.02},{"date":"2025-11-18","open":23.45,"high":23.52,"low":23.34,"close":23.4,"volume":10679,"rsi_14":43.13,"sma_20":25.4,"sma_60":25.24,"sma_120":25.03},{"date":"2025-11-19","open":23.31,"high":23.42,"low":23.31,"close":23.38,"volume":2709,"rsi_14":45.06,"sma_20":25.4,"sma_60":25.23,"sma_120":25.03},{"date":"2025-11-20","open":23.58,"high":23.58,"low":23.26,"close":23.58,"volume":9910,"rsi_14":48.23,"sma_20":25.4,"sma_60":25.23,"sma_120":25.04},{"date":"2025-11-21","open":23.55,"high":23.56,"low":23.45,"close":23.5,"volume":7527,"rsi_14":41.81,"sma_20":25.39,"sma_60":25.23,"sma_120":25.04},{"date":"2025-11-24","open":23.5,"high":23.5,"low":23.43,"close":23.49,"volume":5875,"rsi_14":41.79,"sma_20":25.39,"sma_60":25.23,"sma_120":25.05},{"date":"2025-11-25","open":23.5,"high":23.5,"low":23.4,"close":23.47,"volume":2332,"rsi_14":42.6,"sma_20":25.39,"sma_60":25.24,"sma_120":25.05},{"date":"2025-11-26","open":23.5,"high":23.5,"low":23.36,"close":23.36,"volume":4614,"rsi_14":35.48,"sma_20":25.37,"sma_60":25.23,"sma_120":25.06},{"date":"2025-11-28","open":23.36,"high":23.44,"low":23.36,"close":23.44,"volume":252,"rsi_14":37.75,"sma_20":25.37,"sma_60":25.24,"sma_120":25.06},{"date":"2025-12-01","open":23.49,"high":23.49,"low":23.37,"close":23.44,"volume":1570,"rsi_14":37.28,"sma_20":25.36,"sma_60":25.24,"sma_120":25.07},{"date":"2025-12-02","open":23.49,"high":23.5,"low":23.43,"close":23.43,"volume":6086,"rsi_14":35.26,"sma_20":25.35,"sma_60":25.24,"sma_120":25.07},{"date":"2025-12-03","open":23.4,"high":23.5,"low":23.4,"close":23.43,"volume":3140,"rsi_14":27.64,"sma_20":25.33,"sma_60":25.24,"sma_120":25.08},{"date":"2025-12-04","open":23.4,"high":23.49,"low":23.36,"close":23.37,"volume":10080,"rsi_14":27.22,"sma_20":25.32,"sma_60":25.24,"sma_120":25.08},{"date":"2025-12-05","open":23.5,"high":23.5,"low":23.37,"close":23.37,"volume":2580,"rsi_14":47.31,"sma_20":25.3,"sma_60":25.25,"sma_120":25.08},{"date":"2025-12-08","open":23.42,"high":23.52,"low":23.37,"close":23.37,"volume":5597,"rsi_14":44.31,"sma_20":25.27,"sma_60":25.25,"sma_120":25.09},{"date":"2025-12-09","open":23.42,"high":23.45,"low":23.37,"close":23.37,"volume":4683,"rsi_14":47.71,"sma_20":25.25,"sma_60":25.24,"sma_120":25.09},{"date":"2025-12-10","open":23.45,"high":23.45,"low":23.37,"close":23.38,"volume":1717,"rsi_14":50.05,"sma_20":25.23,"sma_60":25.25,"sma_120":25.1},{"date":"2025-12-11","open":23.47,"high":23.47,"low":23.47,"close":23.47,"volume":358,"rsi_14":38.53,"sma_20":25.2,"sma_60":25.25,"sma_120":25.1},{"date":"2025-12-12","open":23.45,"high":23.5,"low":23.4,"close":23.45,"volume":1464,"rsi_14":44.98,"sma_20":25.18,"sma_60":25.25,"sma_120":25.11},{"date":"2025-12-15","open":23.5,"high":23.5,"low":23.42,"close":23.47,"volume":10470,"rsi_14":48.42,"sma_20":25.18,"sma_60":25.25,"sma_120":25.11},{"date":"2025-12-16","open":23.43,"high":23.44,"low":23.43,"close":23.43,"volume":2238,"rsi_14":45.86,"sma_20":25.18,"sma_60":25.26,"sma_120":25.12},{"date":"2025-12-17","open":23.5,"high":23.62,"low":23.41,"close":23.46,"volume":11533,"rsi_14":63.99,"sma_20":25.18,"sma_60":25.26,"sma_120":25.12},{"date":"2025-12-18","open":23.59,"high":23.62,"low":23.51,"close":23.51,"volume":1262,"rsi_14":59.74,"sma_20":25.19,"sma_60":25.26,"sma_120":25.13},{"date":"2025-12-19","open":23.6,"high":23.6,"low":23.51,"close":23.51,"volume":1589,"rsi_14":60.01,"sma_20":25.19,"sma_60":25.27,"sma_120":25.14},{"date":"2025-12-22","open":23.61,"high":23.61,"low":23.43,"close":23.54,"volume":5330,"rsi_14":65.8,"sma_20":25.19,"sma_60":25.27,"sma_120":25.14},{"date":"2025-12-23","open":23.61,"high":23.61,"low":23.52,"close":23.53,"volume":3877,"rsi_14":64.1,"sma_20":25.19,"sma_60":25.27,"sma_120":25.15},{"date":"2025-12-24","open":23.56,"high":23.62,"low":23.56,"close":23.61,"volume":747,"rsi_14":82.48,"sma_20":25.2,"sma_60":25.28,"sma_120":25.15},{"date":"2025-12-26","open":23.62,"high":23.62,"low":23.55,"close":23.55,"volume":2192,"rsi_14":71.54,"sma_20":25.21,"sma_60":25.28,"sma_120":25.16},{"date":"2025-12-29","open":23.55,"high":23.55,"low":23.41,"close":23.48,"volume":2415,"rsi_14":60.37,"sma_20":25.21,"sma_60":25.28,"sma_120":25.16},{"date":"2025-12-30","open":23.47,"high":23.52,"low":23.45,"close":23.52,"volume":3128,"rsi_14":63.46,"sma_20":25.21,"sma_60":25.28,"sma_120":25.17},{"date":"2025-12-31","open":23.52,"high":23.54,"low":23.52,"close":23.54,"volume":1119,"rsi_14":64.4,"sma_20":25.22,"sma_60":25.29,"sma_120":25.17},{"date":"2026-01-02","open":23.54,"high":23.6,"low":23.54,"close":23.6,"volume":2346,"rsi_14":62.5,"sma_20":25.23,"sma_60":25.29,"sma_120":25.18},{"date":"2026-01-05","open":23.62,"high":23.69,"low":23.56,"close":23.65,"volume":5232,"rsi_14":67.76,"sma_20":25.24,"sma_60":25.29,"sma_120":25.18},{"date":"2026-01-06","open":23.78,"high":23.78,"low":23.73,"close":23.77,"volume":1403,"rsi_14":72.72,"sma_20":25.27,"sma_60":25.3,"sma_120":25.19},{"date":"2026-01-07","open":23.81,"high":23.83,"low":23.78,"close":23.83,"volume":1725,"rsi_14":79.28,"sma_20":25.29,"sma_60":25.3,"sma_120":25.19},{"date":"2026-01-08","open":23.8,"high":23.83,"low":23.62,"close":23.83,"volume":4993,"rsi_14":78.56,"sma_20":25.32,"sma_60":25.31,"sma_120":25.2},{"date":"2026-01-09","open":23.69,"high":23.87,"low":23.69,"close":23.84,"volume":4381,"rsi_14":77.26,"sma_20":25.34,"sma_60":25.31,"sma_120":25.2},{"date":"2026-01-12","open":23.84,"high":23.96,"low":23.84,"close":23.91,"volume":5237,"rsi_14":79.44,"sma_20":25.36,"sma_60":25.32,"sma_120":25.21},{"date":"2026-01-13","open":23.91,"high":23.91,"low":23.84,"close":23.87,"volume":1382,"rsi_14":74.47,"sma_20":25.39,"sma_60":25.33,"sma_120":25.22},{"date":"2026-01-14","open":23.82,"high":24.01,"low":23.82,"close":23.91,"volume":5679,"rsi_14":76.88,"sma_20":25.41,"sma_60":25.33,"sma_120":25.22},{"date":"2026-01-15","open":23.87,"high":23.87,"low":23.84,"close":23.84,"volume":651,"rsi_14":66.58,"sma_20":25.43,"sma_60":25.34,"sma_120":25.23},{"date":"2026-01-16","open":23.91,"high":23.91,"low":23.89,"close":23.89,"volume":2892,"rsi_14":74.31,"sma_20":25.45,"sma_60":25.35,"sma_120":25.24},{"date":"2026-01-20","open":23.98,"high":23.99,"low":23.77,"close":23.82,"volume":2110,"rsi_14":75.2,"sma_20":25.47,"sma_60":25.35,"sma_120":25.24},{"date":"2026-01-21","open":23.86,"high":23.86,"low":23.86,"close":23.86,"volume":560,"rsi_14":75.04,"sma_20":25.49,"sma_60":25.36,"sma_120":25.25},{"date":"2026-01-22","open":23.78,"high":23.79,"low":23.77,"close":23.77,"volume":953,"rsi_14":65.74,"sma_20":25.5,"sma_60":25.36,"sma_120":25.25},{"date":"2026-01-23","open":23.91,"high":23.99,"low":23.91,"close":23.99,"volume":600,"rsi_14":71.78,"sma_20":25.53,"sma_60":25.37,"sma_120":25.26},{"date":"2026-01-26","open":23.89,"high":23.97,"low":23.89,"close":23.97,"volume":400,"rsi_14":68.4,"sma_20":25.55,"sma_60":25.38,"sma_120":25.27},{"date":"2026-01-27","open":23.89,"high":23.89,"low":23.75,"close":23.82,"volume":15400,"rsi_14":52.62,"sma_20":25.56,"sma_60":25.38,"sma_120":25.27},{"date":"2026-01-28","open":23.83,"high":23.84,"low":23.83,"close":23.84,"volume":500,"rsi_14":50.86,"sma_20":25.58,"sma_60":25.39,"sma_120":25.27},{"date":"2026-01-29","open":23.81,"high":23.83,"low":23.75,"close":23.77,"volume":8000,"rsi_14":46.95,"sma_20":25.59,"sma_60":25.39,"sma_120":25.28},{"date":"2026-01-30","open":23.8,"high":23.8,"low":23.8,"close":23.8,"volume":100,"rsi_14":48.01,"sma_20":25.61,"sma_60":25.39,"sma_120":25.28},{"date":"2026-02-02","open":23.83,"high":23.87,"low":23.83,"close":23.84,"volume":700,"rsi_14":46.41,"sma_20":25.62,"sma_60":25.39,"sma_120":25.29},{"date":"2026-02-03","open":23.87,"high":23.87,"low":23.81,"close":23.84,"volume":9000,"rsi_14":47.88,"sma_20":25.63,"sma_60":25.4,"sma_120":25.29},{"date":"2026-02-04","open":23.83,"high":23.85,"low":23.83,"close":23.84,"volume":2600,"rsi_14":45.76,"sma_20":25.64,"sma_60":25.4,"sma_120":25.3},{"date":"2026-02-05","open":23.88,"high":23.9,"low":23.82,"close":23.82,"volume":1100,"rsi_14":48.82,"sma_20":25.63,"sma_60":25.4,"sma_120":25.3},{"date":"2026-02-06","open":23.89,"high":23.89,"low":23.83,"close":23.83,"volume":1100,"rsi_14":46.3,"sma_20":25.63,"sma_60":25.4,"sma_120":25.3},{"date":"2026-02-09","open":23.91,"high":23.91,"low":23.91,"close":23.91,"volume":4300,"rsi_14":56.02,"sma_20":25.64,"sma_60":25.4,"sma_120":25.31},{"date":"2026-02-10","open":23.91,"high":24.04,"low":23.88,"close":24.01,"volume":4978,"rsi_14":58.99,"sma_20":25.64,"sma_60":25.4,"sma_120":25.32},{"date":"2026-02-11","open":23.97,"high":24.0,"low":23.96,"close":24.0,"volume":2033,"rsi_14":66.46,"sma_20":25.65,"sma_60":25.41,"sma_120":25.32},{"date":"2026-02-12","open":24.03,"high":24.04,"low":23.98,"close":24.04,"volume":9829,"rsi_14":54.17,"sma_20":25.66,"sma_60":25.42,"sma_120":25.33},{"date":"2026-02-13","open":24.14,"high":24.14,"low":23.98,"close":24.02,"volume":14371,"rsi_14":26.86,"sma_20":25.64,"sma_60":25.42,"sma_120":25.33},{"date":"2026-02-17","open":24.23,"high":24.7,"low":24.11,"close":24.19,"volume":10650,"rsi_14":36.4,"sma_20":25.62,"sma_60":25.42,"sma_120":25.33},{"date":"2026-02-18","open":24.26,"high":24.29,"low":24.05,"close":24.05,"volume":9300,"rsi_14":33.76,"sma_20":25.6,"sma_60":25.42,"sma_120":25.33},{"date":"2026-02-19","open":24.17,"high":24.17,"low":24.13,"close":24.13,"volume":1200,"rsi_14":40.25,"sma_20":25.59,"sma_60":25.42,"sma_120":25.33},{"date":"2026-02-20","open":24.21,"high":24.35,"low":24.15,"close":24.15,"volume":4327,"rsi_14":39.74,"sma_20":25.57,"sma_60":25.42,"sma_120":25.33},{"date":"2026-02-23","open":24.18,"high":24.21,"low":24.12,"close":24.12,"volume":2600,"rsi_14":36.64,"sma_20":25.55,"sma_60":25.42,"sma_120":25.33},{"date":"2026-02-24","open":24.07,"high":24.12,"low":23.85,"close":23.96,"volume":6140,"rsi_14":33.33,"sma_20":25.52,"sma_60":25.42,"sma_120":25.33},{"date":"2026-02-25","open":24.14,"high":24.2,"low":24.06,"close":24.06,"volume":5841,"rsi_14":31.11,"sma_20":25.5,"sma_60":25.42,"sma_120":25.33},{"date":"2026-02-26","open":24.25,"high":24.36,"low":24.17,"close":24.18,"volume":7794,"rsi_14":40.52,"sma_20":25.48,"sma_60":25.42,"sma_120":25.33},{"date":"2026-02-27","open":24.25,"high":24.36,"low":24.06,"close":24.18,"volume":5485,"rsi_14":42.39,"sma_20":25.47,"sma_60":25.43,"sma_120":25.33},{"date":"2026-03-02","open":24.09,"high":24.35,"low":24.08,"close":24.14,"volume":2694,"rsi_14":40.52,"sma_20":25.47,"sma_60":25.43,"sma_120":25.34},{"date":"2026-03-03","open":24.09,"high":24.09,"low":24.04,"close":24.04,"volume":629,"rsi_14":32.5,"sma_20":25.45,"sma_60":25.43,"sma_120":25.34},{"date":"2026-03-04","open":24.04,"high":24.17,"low":23.93,"close":24.01,"volume":9206,"rsi_14":30.67,"sma_20":25.42,"sma_60":25.43,"sma_120":25.34},{"date":"2026-03-05","open":24.13,"high":24.19,"low":24.04,"close":24.04,"volume":8747,"rsi_14":28.99,"sma_20":25.4,"sma_60":25.43,"sma_120":25.34},{"date":"2026-03-06","open":23.96,"high":24.07,"low":23.92,"close":24.07,"volume":11551,"rsi_14":52.5,"sma_20":25.38,"sma_60":25.44,"sma_120":25.34},{"date":"2026-03-09","open":24.02,"high":24.1,"low":24.02,"close":24.02,"volume":6307,"rsi_14":42.86,"sma_20":25.36,"sma_60":25.44,"sma_120":25.34},{"date":"2026-03-10","open":24.05,"high":24.09,"low":23.98,"close":24.05,"volume":3438,"rsi_14":51.1,"sma_20":25.34,"sma_60":25.44,"sma_120":25.34},{"date":"2026-03-11","open":24.15,"high":24.15,"low":24.14,"close":24.14,"volume":843,"rsi_14":52.31,"sma_20":25.32,"sma_60":25.44,"sma_120":25.34},{"date":"2026-03-12","open":24.1,"high":24.18,"low":24.07,"close":24.07,"volume":1312,"rsi_14":47.35,"sma_20":25.29,"sma_60":25.44,"sma_120":25.35},{"date":"2026-03-13","open":24.14,"high":24.14,"low":23.84,"close":23.92,"volume":6645,"rsi_14":43.6,"sma_20":25.25,"sma_60":25.44,"sma_120":25.35},{"date":"2026-03-16","open":24.08,"high":24.14,"low":23.87,"close":23.87,"volume":8175,"rsi_14":45.54,"sma_20":25.24,"sma_60":25.44,"sma_120":25.35},{"date":"2026-03-17","open":23.87,"high":24.11,"low":23.82,"close":23.87,"volume":23254,"rsi_14":47.99,"sma_20":25.23,"sma_60":25.44,"sma_120":25.35},{"date":"2026-03-18","open":24.01,"high":24.01,"low":23.73,"close":23.81,"volume":8289,"rsi_14":38.01,"sma_20":25.22,"sma_60":25.43,"sma_120":25.35},{"date":"2026-03-19","open":23.83,"high":23.83,"low":23.45,"close":23.68,"volume":23541,"rsi_14":31.84,"sma_20":25.2,"sma_60":25.42,"sma_120":25.34},{"date":"2026-03-20","open":23.64,"high":23.65,"low":23.18,"close":23.44,"volume":19345,"rsi_14":25.3,"sma_20":25.16,"sma_60":25.41,"sma_120":25.34},{"date":"2026-03-23","open":23.44,"high":23.53,"low":23.36,"close":23.44,"volume":20923,"rsi_14":28.23,"sma_20":25.12,"sma_60":25.4,"sma_120":25.34},{"date":"2026-03-24","open":23.35,"high":23.38,"low":23.24,"close":23.32,"volume":13245,"rsi_14":26.77,"sma_20":25.09,"sma_60":25.39,"sma_120":25.33},{"date":"2026-03-25","open":23.35,"high":24.33,"low":23.23,"close":23.59,"volume":19768,"rsi_14":39.49,"sma_20":25.07,"sma_60":25.38,"sma_120":25.33},{"date":"2026-03-26","open":23.59,"high":23.59,"low":23.15,"close":23.25,"volume":12117,"rsi_14":28.17,"sma_20":25.02,"sma_60":25.36,"sma_120":25.32},{"date":"2026-03-27","open":23.17,"high":23.18,"low":22.42,"close":23.16,"volume":17547,"rsi_14":28.91,"sma_20":24.97,"sma_60":25.35,"sma_120":25.32},{"date":"2026-03-30","open":23.16,"high":23.41,"low":23.16,"close":23.4,"volume":8259,"rsi_14":32.09,"sma_20":24.93,"sma_60":25.33,"sma_120":25.31},{"date":"2026-03-31","open":23.93,"high":23.97,"low":23.62,"close":23.67,"volume":1866,"rsi_14":37.53,"sma_20":24.91,"sma_60":25.33,"sma_120":25.31},{"date":"2026-04-01","open":23.76,"high":23.9,"low":23.52,"close":23.83,"volume":7926,"rsi_14":44.14,"sma_20":24.9,"sma_60":25.32,"sma_120":25.31},{"date":"2026-04-02","open":23.62,"high":23.85,"low":23.62,"close":23.62,"volume":2944,"rsi_14":42.98,"sma_20":24.88,"sma_60":25.24,"sma_120":25.24},{"date":"2026-04-06","open":23.9,"high":23.9,"low":23.75,"close":23.8,"volume":1935,"rsi_14":48.35,"sma_20":24.87,"sma_60":25.23,"sma_120":25.24},{"date":"2026-04-07","open":23.82,"high":23.83,"low":23.4,"close":23.75,"volume":6712,"rsi_14":48.56,"sma_20":24.86,"sma_60":25.23,"sma_120":25.24},{"date":"2026-04-08","open":23.75,"high":23.98,"low":23.71,"close":23.75,"volume":8228,"rsi_14":51.09,"sma_20":24.84,"sma_60":25.23,"sma_120":25.24},{"date":"2026-04-09","open":23.81,"high":24.06,"low":23.81,"close":23.83,"volume":10163,"rsi_14":53.19,"sma_20":24.82,"sma_60":25.22,"sma_120":25.24},{"date":"2026-04-10","open":24.06,"high":24.17,"low":23.83,"close":23.9,"volume":5122,"rsi_14":60.99,"sma_20":24.81,"sma_60":25.22,"sma_120":25.24},{"date":"2026-04-13","open":24.21,"high":24.21,"low":24.04,"close":24.04,"volume":5333,"rsi_14":64.56,"sma_20":24.82,"sma_60":25.22,"sma_120":25.24},{"date":"2026-04-14","open":24.08,"high":24.15,"low":24.0,"close":24.0,"volume":6329,"rsi_14":67.53,"sma_20":24.83,"sma_60":25.21,"sma_120":25.24},{"date":"2026-04-15","open":24.11,"high":24.47,"low":23.96,"close":24.1,"volume":11359,"rsi_14":63.26,"sma_20":24.84,"sma_60":25.21,"sma_120":25.25},{"date":"2026-04-16","open":24.1,"high":24.37,"low":24.1,"close":24.19,"volume":4935,"rsi_14":78.58,"sma_20":24.86,"sma_60":25.21,"sma_120":25.25},{"date":"2026-04-17","open":24.21,"high":24.45,"low":24.21,"close":24.4,"volume":6640,"rsi_14":83.94,"sma_20":24.89,"sma_60":25.22,"sma_120":25.25},{"date":"2026-04-20","open":24.41,"high":24.42,"low":24.41,"close":24.42,"volume":2301,"rsi_14":81.58,"sma_20":24.94,"sma_60":25.23,"sma_120":25.26},{"date":"2026-04-21","open":24.43,"high":24.45,"low":24.43,"close":24.45,"volume":4761,"rsi_14":78.23,"sma_20":25.0,"sma_60":25.23,"sma_120":25.26},{"date":"2026-04-22","open":24.21,"high":24.49,"low":24.21,"close":24.37,"volume":4320,"rsi_14":66.16,"sma_20":25.05,"sma_60":25.24,"sma_120":25.26},{"date":"2026-04-23","open":24.33,"high":24.45,"low":24.28,"close":24.38,"volume":5250,"rsi_14":85.82,"sma_20":25.1,"sma_60":25.24,"sma_120":25.27},{"date":"2026-04-24","open":24.39,"high":24.42,"low":24.38,"close":24.38,"volume":1788,"rsi_14":82.68,"sma_20":25.15,"sma_60":25.24,"sma_120":25.27},{"date":"2026-04-27","open":24.22,"high":24.33,"low":24.22,"close":24.33,"volume":1294,"rsi_14":76.36,"sma_20":25.21,"sma_60":25.24,"sma_120":25.27},{"date":"2026-04-28","open":24.5,"high":24.5,"low":24.12,"close":24.12,"volume":1814,"rsi_14":70.97,"sma_20":25.25,"sma_60":25.23,"sma_120":25.27},{"date":"2026-04-29","open":24.05,"high":24.23,"low":24.05,"close":24.13,"volume":3880,"rsi_14":64.54,"sma_20":25.28,"sma_60":25.23,"sma_120":25.27},{"date":"2026-04-30","open":24.14,"high":24.32,"low":24.13,"close":24.13,"volume":2082,"rsi_14":61.76,"sma_20":25.29,"sma_60":25.22,"sma_120":25.27},{"date":"2026-05-01","open":24.4,"high":24.4,"low":24.3,"close":24.3,"volume":2760,"rsi_14":63.21,"sma_20":25.33,"sma_60":25.22,"sma_120":25.27},{"date":"2026-05-04","open":24.34,"high":24.49,"low":24.34,"close":24.34,"volume":5413,"rsi_14":69.03,"sma_20":25.36,"sma_60":25.22,"sma_120":25.28},{"date":"2026-05-05","open":24.37,"high":24.37,"low":24.2,"close":24.34,"volume":3218,"rsi_14":63.16,"sma_20":25.39,"sma_60":25.22,"sma_120":25.28},{"date":"2026-05-06","open":24.41,"high":24.44,"low":24.36,"close":24.41,"volume":3293,"rsi_14":62.76,"sma_20":25.42,"sma_60":25.21,"sma_120":25.28},{"date":"2026-05-07","open":24.48,"high":24.48,"low":24.41,"close":24.41,"volume":1101,"rsi_14":53.64,"sma_20":25.45,"sma_60":25.22,"sma_120":25.28},{"date":"2026-05-08","open":24.42,"high":24.42,"low":24.38,"close":24.38,"volume":847,"rsi_14":47.22,"sma_20":25.48,"sma_60":25.21,"sma_120":25.29},{"date":"2026-05-11","open":24.37,"high":24.46,"low":24.37,"close":24.46,"volume":2264,"rsi_14":44.29,"sma_20":25.49,"sma_60":25.21,"sma_120":25.29},{"date":"2026-05-12","open":24.46,"high":24.5,"low":24.45,"close":24.46,"volume":2319,"rsi_14":57.14,"sma_20":25.52,"sma_60":25.21,"sma_120":25.29},{"date":"2026-05-13","open":24.46,"high":24.46,"low":24.32,"close":24.39,"volume":1607,"rsi_14":54.93,"sma_20":25.54,"sma_60":25.21,"sma_120":25.29},{"date":"2026-05-14","open":24.33,"high":24.41,"low":24.33,"close":24.41,"volume":5703,"rsi_14":52.5,"sma_20":25.55,"sma_60":25.21,"sma_120":25.3},{"date":"2026-05-15","open":24.49,"high":24.52,"low":24.42,"close":24.46,"volume":4484,"rsi_14":31.79,"sma_20":25.52,"sma_60":25.2,"sma_120":25.29},{"date":"2026-05-18","open":24.53,"high":24.53,"low":24.39,"close":24.45,"volume":6732,"rsi_14":39.45,"sma_20":25.5,"sma_60":25.2,"sma_120":25.29},{"date":"2026-05-19","open":24.45,"high":24.46,"low":24.37,"close":24.37,"volume":8301,"rsi_14":35.72,"sma_20":25.46,"sma_60":25.19,"sma_120":25.29},{"date":"2026-05-20","open":24.39,"high":24.39,"low":24.37,"close":24.39,"volume":3338,"rsi_14":36.66,"sma_20":25.43,"sma_60":25.19,"sma_120":25.28},{"date":"2026-05-21","open":24.49,"high":24.49,"low":24.4,"close":24.41,"volume":2428,"rsi_14":26.21,"sma_20":25.4,"sma_60":25.19,"sma_120":25.28},{"date":"2026-05-22","open":24.26,"high":24.41,"low":24.26,"close":24.29,"volume":8497,"rsi_14":20.37,"sma_20":25.37,"sma_60":25.18,"sma_120":25.27},{"date":"2026-05-26","open":24.41,"high":24.51,"low":24.31,"close":24.32,"volume":2109,"rsi_14":22.81,"sma_20":25.34,"sma_60":25.17,"sma_120":25.27},{"date":"2026-05-27","open":24.7,"high":24.7,"low":24.33,"close":24.34,"volume":3799,"rsi_14":22.12,"sma_20":25.32,"sma_60":25.17,"sma_120":25.26},{"date":"2026-05-28","open":24.53,"high":24.53,"low":24.41,"close":24.48,"volume":3810,"rsi_14":29.6,"sma_20":25.31,"sma_60":25.16,"sma_120":25.26},{"date":"2026-05-29","open":24.44,"high":24.51,"low":24.36,"close":24.36,"volume":13252,"rsi_14":27.13,"sma_20":25.29,"sma_60":25.16,"sma_120":25.25},{"date":"2026-06-01","open":24.41,"high":24.44,"low":24.36,"close":24.39,"volume":6610,"rsi_14":25.19,"sma_20":25.26,"sma_60":25.16,"sma_120":25.25},{"date":"2026-06-02","open":24.4,"high":24.58,"low":24.31,"close":24.39,"volume":8434,"rsi_14":22.87,"sma_20":25.23,"sma_60":25.15,"sma_120":25.25},{"date":"2026-06-03","open":24.4,"high":24.4,"low":24.33,"close":24.34,"volume":4952,"rsi_14":24.72,"sma_20":25.2,"sma_60":25.15,"sma_120":25.24},{"date":"2026-06-04","open":24.24,"high":24.38,"low":24.24,"close":24.38,"volume":6446,"rsi_14":22.32,"sma_20":25.17,"sma_60":25.14,"sma_120":25.24},{"date":"2026-06-05","open":24.4,"high":24.4,"low":24.38,"close":24.39,"volume":2096,"rsi_14":44.57,"sma_20":25.14,"sma_60":25.14,"sma_120":25.24},{"date":"2026-06-08","open":24.31,"high":24.39,"low":24.26,"close":24.39,"volume":6568,"rsi_14":45.18,"sma_20":25.11,"sma_60":25.13,"sma_120":25.24},{"date":"2026-06-09","open":24.4,"high":24.4,"low":24.31,"close":24.39,"volume":1254,"rsi_14":45.81,"sma_20":25.07,"sma_60":25.13,"sma_120":25.23},{"date":"2026-06-10","open":24.4,"high":24.4,"low":24.35,"close":24.35,"volume":1945,"rsi_14":46.95,"sma_20":25.04,"sma_60":25.13,"sma_120":25.23},{"date":"2026-06-11","open":24.33,"high":24.33,"low":24.2,"close":24.21,"volume":7793,"rsi_14":37.6,"sma_20":25.0,"sma_60":25.12,"sma_120":25.23},{"date":"2026-06-12","open":24.28,"high":24.36,"low":24.0,"close":24.1,"volume":11354,"rsi_14":35.96,"sma_20":24.95,"sma_60":25.12,"sma_120":25.23},{"date":"2026-06-15","open":24.13,"high":24.36,"low":24.12,"close":24.17,"volume":10948,"rsi_14":37.6,"sma_20":24.94,"sma_60":25.12,"sma_120":25.22},{"date":"2026-06-16","open":24.27,"high":24.36,"low":24.27,"close":24.34,"volume":2756,"rsi_14":51.02,"sma_20":24.93,"sma_60":25.12,"sma_120":25.22},{"date":"2026-06-17","open":24.36,"high":24.36,"low":24.29,"close":24.29,"volume":4671,"rsi_14":40.2,"sma_20":24.93,"sma_60":25.13,"sma_120":25.22},{"date":"2026-06-18","open":24.26,"high":24.36,"low":24.16,"close":24.27,"volume":5763,"rsi_14":38.78,"sma_20":24.92,"sma_60":25.13,"sma_120":25.21},{"date":"2026-06-22","open":24.31,"high":24.34,"low":24.24,"close":24.29,"volume":2846,"rsi_14":44.29,"sma_20":24.92,"sma_60":25.14,"sma_120":25.21},{"date":"2026-06-23","open":24.21,"high":24.36,"low":24.19,"close":24.24,"volume":3701,"rsi_14":40.8,"sma_20":24.91,"sma_60":25.14,"sma_120":25.21},{"date":"2026-06-24","open":24.26,"high":24.36,"low":24.23,"close":24.31,"volume":9134,"rsi_14":48.4,"sma_20":24.91,"sma_60":25.15,"sma_120":25.25},{"date":"2026-06-25","open":24.32,"high":24.36,"low":24.19,"close":24.36,"volume":5204,"rsi_14":48.73,"sma_20":24.91,"sma_60":25.16,"sma_120":25.21},{"date":"2026-06-26","open":24.28,"high":24.35,"low":24.27,"close":24.31,"volume":4513,"rsi_14":47.46,"sma_20":24.91,"sma_60":25.16,"sma_120":25.21},{"date":"2026-06-29","open":24.36,"high":24.39,"low":24.32,"close":24.35,"volume":14507,"rsi_14":50.55,"sma_20":24.91,"sma_60":25.16,"sma_120":25.2},{"date":"2026-06-30","open":24.4,"high":24.41,"low":24.38,"close":24.41,"volume":2910,"rsi_14":51.08,"sma_20":24.9,"sma_60":25.16,"sma_120":25.2},{"date":"2026-07-01","open":24.41,"high":24.65,"low":24.41,"close":24.5,"volume":2452,"rsi_14":61.96,"sma_20":24.92,"sma_60":25.17,"sma_120":25.2},{"date":"2026-07-02","open":24.6,"high":24.6,"low":24.41,"close":24.52,"volume":1169,"rsi_14":71.13,"sma_20":24.92,"sma_60":25.17,"sma_120":25.2},{"date":"2026-07-06","open":24.65,"high":24.75,"low":24.6,"close":24.65,"volume":4365,"rsi_14":81.58,"sma_20":24.93,"sma_60":25.18,"sma_120":25.2},{"date":"2026-07-07","open":24.65,"high":24.81,"low":24.65,"close":24.77,"volume":5147,"rsi_14":82.56,"sma_20":24.95,"sma_60":25.18,"sma_120":25.2},{"date":"2026-07-08","open":24.8,"high":24.8,"low":24.69,"close":24.69,"volume":1071,"rsi_14":72.55,"sma_20":24.97,"sma_60":25.19,"sma_120":25.2},{"date":"2026-07-09","open":24.69,"high":24.69,"low":24.69,"close":24.69,"volume":125,"rsi_14":72.99,"sma_20":24.98,"sma_60":25.19,"sma_120":25.2},{"date":"2026-07-10","open":24.84,"high":24.84,"low":24.8,"close":24.8,"volume":1107,"rsi_14":80.14,"sma_20":25.01,"sma_60":25.19,"sma_120":25.2},{"date":"2026-07-13","open":24.77,"high":24.77,"low":24.77,"close":24.77,"volume":314,"rsi_14":77.54,"sma_20":25.04,"sma_60":25.19,"sma_120":25.2},{"date":"2026-07-14","open":24.75,"high":24.75,"low":24.74,"close":24.74,"volume":744,"rsi_14":78.58,"sma_20":25.07,"sma_60":25.19,"sma_120":25.2},{"date":"2026-07-15","open":24.7,"high":24.75,"low":24.7,"close":24.75,"volume":2611,"rsi_14":73.97,"sma_20":25.1,"sma_60":25.19,"sma_120":25.2},{"date":"2026-07-16","open":24.8,"high":24.8,"low":24.76,"close":24.76,"volume":1154,"rsi_14":72.57,"sma_20":25.12,"sma_60":25.18,"sma_120":25.2},{"date":"2026-07-17","open":24.72,"high":24.79,"low":24.72,"close":24.79,"volume":2698,"rsi_14":77.92,"sma_20":25.14,"sma_60":25.18,"sma_120":25.2},{"date":"2026-07-20","open":24.8,"high":24.89,"low":24.8,"close":24.86,"volume":5616,"rsi_14":81.82,"sma_20":25.17,"sma_60":25.18,"sma_120":25.21},{"date":"2026-07-21","open":24.82,"high":24.84,"low":24.74,"close":24.84,"volume":3220,"rsi_14":74.69,"sma_20":25.2,"sma_60":25.17,"sma_120":25.21},{"date":"2026-07-22","open":24.89,"high":24.89,"low":24.8,"close":24.82,"volume":3402,"rsi_14":71.12,"sma_20":25.23,"sma_60":25.17,"sma_120":25.2},{"date":"2026-07-23","open":24.72,"high":24.72,"low":24.64,"close":24.7,"volume":2727,"rsi_14":57.74,"sma_20":25.25,"sma_60":25.17,"sma_120":25.2},{"date":"2026-07-24","open":24.65,"high":24.67,"low":24.63,"close":24.64,"volume":2514,"rsi_14":50.01,"sma_20":25.27,"sma_60":25.17,"sma_120":25.2},{"date":"2026-07-27","open":24.69,"high":24.7,"low":24.66,"close":24.69,"volume":2671,"rsi_14":43.85,"sma_20":25.29,"sma_60":25.17,"sma_120":25.2},{"date":"2026-07-28","open":24.7,"high":24.79,"low":24.7,"close":24.79,"volume":696,"rsi_14":53.28,"sma_20":25.31,"sma_60":25.17,"sma_120":25.19},{"date":"2026-07-29","open":24.73,"high":24.88,"low":24.72,"close":24.82,"volume":1607,"rsi_14":54.14,"sma_20":25.33,"sma_60":25.16,"sma_120":25.19},{"date":"2026-07-30","open":24.63,"high":24.88,"low":24.54,"close":24.63,"volume":6136,"rsi_14":54.03,"sma_20":25.35,"sma_60":25.16,"sma_120":25.19},{"date":"2026-07-31","open":24.61,"high":24.8,"low":24.54,"close":24.7,"volume":5191,"rsi_14":45.51,"sma_20":25.35,"sma_60":25.16,"sma_120":25.19},{"date":"2026-08-03","open":24.8,"high":24.8,"low":24.79,"close":24.79,"volume":860,"rsi_14":53.85,"sma_20":25.36,"sma_60":25.15,"sma_120":25.18},{"date":"2026-08-04","open":24.81,"high":24.89,"low":24.8,"close":24.89,"volume":2903,"rsi_14":54.1,"sma_20":25.36,"sma_60":25.15,"sma_120":25.17},{"date":"2026-08-05","open":24.86,"high":25.05,"low":24.85,"close":24.85,"volume":3859,"rsi_14":57.14,"sma_20":25.37,"sma_60":25.15,"sma_120":25.17},{"date":"2026-08-06","open":24.92,"high":24.92,"low":24.69,"close":24.75,"volume":3863,"rsi_14":48.18,"sma_20":25.37,"sma_60":25.14,"sma_120":25.17},{"date":"2026-08-07","open":24.7,"high":24.82,"low":24.7,"close":24.8,"volume":10150,"rsi_14":47.46,"sma_20":25.37,"sma_60":25.14,"sma_120":25.17},{"date":"2026-08-10","open":24.87,"high":24.9,"low":24.84,"close":24.84,"volume":3489,"rsi_14":50.0,"sma_20":25.38,"sma_60":25.14,"sma_120":25.17},{"date":"2026-08-11","open":24.9,"high":24.9,"low":24.78,"close":24.79,"volume":1561,"rsi_14":48.26,"sma_20":25.38,"sma_60":25.13,"sma_120":25.17},{"date":"2026-08-12","open":24.87,"high":24.88,"low":24.81,"close":24.85,"volume":7285,"rsi_14":57.34,"sma_20":25.38,"sma_60":25.14,"sma_120":25.17},{"date":"2026-08-13","open":24.83,"high":24.9,"low":24.83,"close":24.89,"volume":5314,"rsi_14":62.15,"sma_20":25.39,"sma_60":25.15,"sma_120":25.17},{"date":"2026-08-14","open":25.0,"high":25.09,"low":24.97,"close":25.0,"volume":10007,"rsi_14":41.27,"sma_20":25.37,"sma_60":25.15,"sma_120":25.17},{"date":"2026-08-17","open":24.98,"high":25.03,"low":24.94,"close":24.95,"volume":11732,"rsi_14":34.7,"sma_20":25.35,"sma_60":25.15,"sma_120":25.17},{"date":"2026-08-18","open":24.97,"high":25.02,"low":24.97,"close":25.0,"volume":3937,"rsi_14":35.47,"sma_20":25.32,"sma_60":25.15,"sma_120":25.17},{"date":"2026-08-19","open":24.99,"high":25.13,"low":24.96,"close":25.04,"volume":5013,"rsi_14":42.42,"sma_20":25.3,"sma_60":25.15,"sma_120":25.17},{"date":"2026-08-20","open":25.0,"high":25.11,"low":25.0,"close":25.05,"volume":4860},{"date":"2026-08-21","open":25.05,"high":25.11,"low":25.05,"close":25.1,"volume":6565,"rsi_14":37.96,"sma_20":25.28,"sma_60":25.16,"sma_120":25.16},{"date":"2026-08-24","open":25.1,"high":25.18,"low":25.1,"close":25.13,"volume":15186},{"date":"2026-08-25","open":25.09,"high":25.13,"low":25.08,"close":25.13,"volume":3823,"rsi_14":34.51,"sma_20":25.26,"sma_60":25.16,"sma_120":25.16},{"date":"2026-08-26","open":25.13,"high":25.15,"low":25.1,"close":25.15,"volume":6548,"rsi_14":39.91,"sma_20":25.25,"sma_60":25.16,"sma_120":25.16},{"date":"2026-08-27","open":25.13,"high":25.13,"low":25.11,"close":25.12,"volume":3189,"rsi_14":35.86,"sma_20":25.24,"sma_60":25.16,"sma_120":25.16},{"date":"2026-08-28","open":25.14,"high":25.26,"low":25.1,"close":25.26,"volume":2457,"rsi_14":41.2,"sma_20":25.24,"sma_60":25.17,"sma_120":25.16},{"date":"2026-08-31","open":25.21,"high":25.21,"low":25.16,"close":25.16,"volume":4022,"rsi_14":39.73,"sma_20":25.23,"sma_60":25.17,"sma_120":25.16},{"date":"2026-09-01","open":25.21,"high":25.23,"low":25.1,"close":25.16,"volume":11959},{"date":"2026-09-02","open":25.16,"high":25.25,"low":25.16,"close":25.2,"volume":7669,"rsi_14":35.72,"sma_20":25.2,"sma_60":25.18,"sma_120":25.16},{"date":"2026-09-03","open":25.25,"high":25.32,"low":25.25,"close":25.3,"volume":12334},{"date":"2026-09-04","open":25.3,"high":25.3,"low":25.12,"close":25.12,"volume":1761,"rsi_14":60.89,"sma_20":25.18,"sma_60":25.19,"sma_120":25.16},{"date":"2026-09-08","open":25.12,"high":25.17,"low":25.1,"close":25.1,"volume":2168,"rsi_14":56.66,"sma_20":25.17,"sma_60":25.19,"sma_120":25.16},{"date":"2026-09-09","open":25.05,"high":25.05,"low":25.01,"close":25.05,"volume":19634},{"date":"2026-09-10","open":25.05,"high":25.05,"low":25.02,"close":25.05,"volume":2624,"rsi_14":50.0,"sma_20":25.13,"sma_60":25.2,"sma_120":25.16},{"date":"2026-09-11","open":25.05,"high":25.05,"low":25.04,"close":25.05,"volume":1836,"rsi_14":46.43,"sma_20":25.11,"sma_60":25.21,"sma_120":25.16},{"date":"2026-09-14","open":25.04,"high":25.05,"low":25.04,"close":25.05,"volume":1821},{"date":"2026-09-15","open":25.03,"high":25.21,"low":25.0,"close":25.07,"volume":1114,"rsi_14":48.63,"sma_20":25.12,"sma_60":25.21,"sma_120":25.17},{"date":"2026-09-16","open":25.09,"high":25.16,"low":25.05,"close":25.16,"volume":5317,"rsi_14":50.97,"sma_20":25.12,"sma_60":25.22,"sma_120":25.18},{"date":"2026-09-17","open":25.13,"high":25.23,"low":25.04,"close":25.1,"volume":3140,"rsi_14":48.75,"sma_20":25.13,"sma_60":25.22,"sma_120":25.18},{"date":"2026-09-18","open":25.1,"high":25.1,"low":25.1,"close":25.1,"volume":242,"rsi_14":37.89,"sma_20":25.13,"sma_60":25.22,"sma_120":25.19},{"date":"2026-09-21","open":25.15,"high":25.28,"low":25.12,"close":25.12,"volume":1162,"rsi_14":53.03,"sma_20":25.13,"sma_60":25.23,"sma_120":25.19},{"date":"2026-09-22","open":25.26,"high":25.3,"low":25.25,"close":25.3,"volume":1951,"rsi_14":54.74,"sma_20":25.13,"sma_60":25.23,"sma_120":25.2},{"date":"2026-09-23","open":25.18,"high":25.18,"low":25.18,"close":25.18,"volume":214,"rsi_14":48.5,"sma_20":25.14,"sma_60":25.24,"sma_120":25.2},{"date":"2026-09-24","open":25.19,"high":25.29,"low":25.08,"close":25.08,"volume":1990,"rsi_14":36.75,"sma_20":25.14,"sma_60":25.24,"sma_120":25.2},{"date":"2026-09-25","open":24.96,"high":25.07,"low":24.91,"close":25.07,"volume":16276,"rsi_14":44.85,"sma_20":25.13,"sma_60":25.24,"sma_120":25.2},{"date":"2026-09-28","open":25.06,"high":25.13,"low":24.85,"close":24.85,"volume":13052,"rsi_14":35.47,"sma_20":25.11,"sma_60":25.23,"sma_120":25.2},{"date":"2026-09-29","open":25.27,"high":25.27,"low":24.98,"close":24.99,"volume":3358,"rsi_14":46.85,"sma_20":25.1,"sma_60":25.23,"sma_120":25.2},{"date":"2026-09-30","open":24.9,"high":25.05,"low":24.75,"close":24.99,"volume":5398,"rsi_14":46.84,"sma_20":25.1,"sma_60":25.22,"sma_120":25.2},{"date":"2026-10-01","open":24.99,"high":24.99,"low":24.92,"close":24.92,"volume":717,"rsi_14":43.63,"sma_20":25.08,"sma_60":25.22,"sma_120":25.2},{"date":"2026-10-02","open":25.04,"high":25.04,"low":24.9,"close":24.95,"volume":3132,"rsi_14":45.24,"sma_20":25.06,"sma_60":25.21,"sma_120":25.2},{"date":"2026-10-05","open":25.04,"high":25.05,"low":24.89,"close":25.05,"volume":3700,"rsi_14":48.49,"sma_20":25.06,"sma_60":25.21,"sma_120":25.2},{"date":"2026-10-06","open":25.03,"high":25.09,"low":24.77,"close":25.03,"volume":6151,"rsi_14":43.87,"sma_20":25.06,"sma_60":25.2,"sma_120":25.2},{"date":"2026-10-07","open":24.78,"high":24.82,"low":24.63,"close":24.63,"volume":3864},{"date":"2026-10-08","open":24.73,"high":24.73,"low":24.47,"close":24.5,"volume":4696,"rsi_14":39.29,"sma_20":25.02,"sma_60":25.18,"sma_120":25.18},{"date":"2026-10-09","open":24.45,"high":24.76,"low":24.45,"close":24.73,"volume":5218,"rsi_14":38.79,"sma_20":24.99,"sma_60":25.16,"sma_120":25.17},{"date":"2026-10-12","open":24.75,"high":24.75,"low":24.5,"close":24.65,"volume":6018,"rsi_14":28.82,"sma_20":24.97,"sma_60":25.15,"sma_120":25.16},{"date":"2026-10-13","open":24.65,"high":24.65,"low":24.24,"close":24.59,"volume":6141,"rsi_14":31.15,"sma_20":24.95,"sma_60":25.14,"sma_120":25.16},{"date":"2026-10-14","open":24.64,"high":24.93,"low":24.21,"close":24.38,"volume":6565,"rsi_14":31.06,"sma_20":24.91,"sma_60":25.12,"sma_120":25.15},{"date":"2026-10-15","open":24.43,"high":24.77,"low":24.43,"close":24.5,"volume":2635,"rsi_14":42.72,"sma_20":24.89,"sma_60":25.11,"sma_120":25.14},{"date":"2026-10-16","open":24.51,"high":24.6,"low":24.38,"close":24.51,"volume":5183,"rsi_14":38.99,"sma_20":24.85,"sma_60":25.09,"sma_120":25.13},{"date":"2026-10-19","open":24.53,"high":24.77,"low":24.52,"close":24.71,"volume":4410,"rsi_14":41.57,"sma_20":24.83,"sma_60":25.08,"sma_120":25.12},{"date":"2026-10-20","open":24.66,"high":24.9,"low":24.66,"close":24.74,"volume":2483,"rsi_14":46.11,"sma_20":24.81,"sma_60":25.07,"sma_120":25.12},{"date":"2026-10-21","open":24.84,"high":24.96,"low":24.75,"close":24.79,"volume":1939,"rsi_14":43.64,"sma_20":24.78,"sma_60":25.06,"sma_120":25.11},{"date":"2026-10-22","open":24.79,"high":24.95,"low":24.62,"close":24.72,"volume":6981,"rsi_14":43.28,"sma_20":24.77,"sma_60":25.05,"sma_120":25.11},{"date":"2026-10-23","open":24.72,"high":24.72,"low":24.69,"close":24.69,"volume":0,"rsi_14":43.28,"sma_20":24.77,"sma_60":25.05,"sma_120":25.11}],"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":"Angel Oak Mortgage REIT, Inc. 9","phase":"above-fold","symbol_resolved":true}