{"status":"ok","report":{"price_analysis":{"current":24.53,"change_1d":0.5,"change_7d":1.4,"change_30d":-3.0,"high_30d":25.44,"low_30d":23.6348,"position_in_range":50.0,"support":23.82,"resistance":25.26},"summary":"Angel Oak Mortgage REIT, Inc. 9(AOMN)은 None 섹터 US 시장 종목입니다. 현재가 $24.51, 전일 대비 +0.4%, 30일 -3.0%. ROE 1.4%. 기술적 시그널: RSI 30(과매도), MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 1.4%입니다. 매출 1.51억, 영업이익 1.33억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":null,"roe":1.43,"eps":null,"revenue":151360000.0,"operating_income":133092000.0,"net_income":18699000.0,"market_cap":null,"profit_margin":12.35,"roa":0.11,"operating_margin":87.93,"gross_margin":93.77,"debt_ratio":1.933361718433994,"total_assets":2991512000.0,"total_equity":234865000.0,"total_debt":454079000.0,"dividend_yield":7.28,"eps_basis":null,"revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 30.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.19)가 시그널선(-0.15)을 하회합니다(데드크로스). 현재가가 SMA20(25)과 SMA60(25) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 24~25 (현재 위치 23%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 30","rsi_14":29.974968710888646,"macd":-0.1936763848499119,"macd_signal":-0.1545943009320514,"sma_20":24.81366,"sma_60":25.073611666666668,"bb_upper":25.380268709428297,"bb_lower":24.2470512905717,"atr_14":0.30370714285714256},"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":"B","percentile":79,"summary":"매출 +12.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":12.9,"unit":"%","percentile":70,"direction":"higher_better"},{"name":"영업이익 성장률","value":60.4,"unit":"%","percentile":88,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.4%","metrics":[{"name":"ROE","value":1.43,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":87.93,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":12.35,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.11,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":34,"summary":"RSI 30","metrics":[{"name":"RSI (14)","value":30.0,"unit":"","percentile":30,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-3.0,"unit":"%","percentile":41,"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":"D","percentile":36,"summary":"유동비율 0.2x, 순차입금비율 1.8x","metrics":[{"name":"유동비율","value":0.19,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.75,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":4.7,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":0.01,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"밸류에이션 데이터 부족"},"growth":{"grade":"B","reason":"매출 +12.9%"},"profitability":{"grade":"C","reason":"ROE 1.4%"},"momentum":{"grade":"D","reason":"RSI 30"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.11,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.43,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":19.32,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.93,"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":93.77,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":87.93,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":12.35,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["D/E(유이자부채/자본총계) 1.9배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 30 (30 이하 과매도 구간)","전분기 대비 매출 13% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["D/E(유이자부채/자본총계) 1.9배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 30 (30 이하 과매도 구간)","전분기 대비 매출 13% 성장"],"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":7.28,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"F","percentile":20,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":1.75,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":7.28,"summary":"배당수익률 7.28%","metrics":[{"name":"배당수익률","value":7.28,"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":"ROE","value":"1.4%"}],"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":"2026-10-23T20:14:57.813482+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-22"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"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":0.014276286377280565,"dividend_yield":null,"eps":null,"revenue":42875000.0,"operating_income":34009000.0,"net_income":3353000.0,"market_cap":null,"profit_margin":0.07820408163265306,"operating_margin":0.7932128279883381,"roa":0.001120837890672008,"gross_margin":0.9377026239067056,"total_equity":234865000.0,"total_assets":2991512000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":-0.028723015001829492,"dividend_yield":7.28,"eps":null,"revenue":37973000.0,"operating_income":21205000.0,"net_income":-7379000.0,"market_cap":null,"profit_margin":-0.19432228162115187,"operating_margin":0.5584230900903273,"roa":-0.002625996403534401,"gross_margin":0.8897111105259,"total_equity":256902000.0,"total_assets":2809981000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.04229542880425234,"dividend_yield":null,"eps":null,"revenue":40410000.0,"operating_income":39682000.0,"net_income":11315000.0,"market_cap":null,"profit_margin":0.28000494926998265,"operating_margin":0.9819846572630537,"roa":0.004114877637394728,"gross_margin":0.8957683741648107,"total_equity":267523000.0,"total_assets":2749778000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.04319270153123995,"dividend_yield":null,"eps":null,"revenue":30102000.0,"operating_income":38196000.0,"net_income":11410000.0,"market_cap":null,"profit_margin":0.3790445817553651,"operating_margin":1.2688857883197129,"roa":0.004325066051074443,"gross_margin":0.9243239651850376,"total_equity":264165000.0,"total_assets":2638110000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.0031129636469160557,"dividend_yield":null,"eps":null,"revenue":32595000.0,"operating_income":25921000.0,"net_income":767000.0,"market_cap":null,"profit_margin":0.023531216444239913,"operating_margin":0.7952446694278263,"roa":0.0003002558634058958,"gross_margin":0.8665746280104311,"total_equity":246389000.0,"total_assets":2554488000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.08164068713217751,"dividend_yield":null,"eps":null,"revenue":29685000.0,"operating_income":43311000.0,"net_income":20531000.0,"market_cap":null,"profit_margin":0.69162876873842,"operating_margin":1.4590197069226882,"roa":0.0076707384734367385,"gross_margin":0.9209701869631127,"total_equity":251480000.0,"total_assets":2676535000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.06300451526779849,"dividend_yield":null,"eps":null,"revenue":37169000.0,"operating_income":6951000.0,"net_income":-15056000.0,"market_cap":null,"profit_margin":-0.40506874007909816,"operating_margin":0.18701068094379725,"roa":-0.00663327413494501,"gross_margin":0.8685463692862332,"total_equity":238967000.0,"total_assets":2269769000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.11770741386204348,"dividend_yield":null,"eps":null,"revenue":21109000.0,"operating_income":52460000.0,"net_income":31204000.0,"market_cap":null,"profit_margin":1.4782320337296888,"operating_margin":2.4851958880098537,"roa":0.013544190504135223,"gross_margin":0.8699606802785542,"total_equity":265098000.0,"total_assets":2303866000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.0010672149988663283,"dividend_yield":null,"eps":null,"revenue":19132000.0,"operating_income":16308000.0,"net_income":-273000.0,"market_cap":null,"profit_margin":-0.014269287058331592,"operating_margin":0.8523938950449509,"roa":-0.00012915288010922644,"gross_margin":0.7702278904453272,"total_equity":255806000.0,"total_assets":2113774000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":null,"revenue":23790000.0,"operating_income":29794000.0,"net_income":12874000.0,"market_cap":null,"profit_margin":0.5411517444304329,"operating_margin":1.2523749474569146,"roa":null,"gross_margin":0.8514081546868432,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.11166860596784144,"dividend_yield":null,"eps":null,"revenue":14080000.0,"operating_income":45374000.0,"net_income":28599000.0,"market_cap":null,"profit_margin":2.0311789772727273,"operating_margin":3.2225852272727273,"roa":0.012391188776829919,"gross_margin":0.7585227272727273,"total_equity":256106000.0,"total_assets":2308011000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.03568994227832374,"dividend_yield":null,"eps":null,"revenue":11856000.0,"operating_income":24763000.0,"net_income":8273000.0,"market_cap":null,"profit_margin":0.6977901484480432,"operating_margin":2.0886470985155197,"roa":0.003603850845094964,"gross_margin":0.7177800269905533,"total_equity":231802000.0,"total_assets":2295600000.0}],"current_price":24.53,"change_pct":0.49,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-08-01","close":24.85},{"date":"2024-08-02","close":24.76},{"date":"2024-08-05","close":24.58},{"date":"2024-08-06","close":24.73},{"date":"2024-08-07","close":24.58},{"date":"2024-08-08","close":24.61},{"date":"2024-08-09","close":24.63},{"date":"2024-08-12","close":24.57},{"date":"2024-08-13","close":24.594},{"date":"2024-08-14","close":24.5},{"date":"2024-08-15","close":24.6},{"date":"2024-08-16","close":24.46},{"date":"2024-08-19","close":24.55},{"date":"2024-08-20","close":24.5},{"date":"2024-08-21","close":24.5},{"date":"2024-08-22","close":24.5},{"date":"2024-08-23","close":24.5},{"date":"2024-08-26","close":24.55},{"date":"2024-08-27","close":24.56},{"date":"2024-08-28","close":24.675},{"date":"2024-08-29","close":24.7},{"date":"2024-08-30","close":24.85},{"date":"2024-09-03","close":25.09},{"date":"2024-09-04","close":25.22},{"date":"2024-09-05","close":25.36},{"date":"2024-09-06","close":25.29},{"date":"2024-09-09","close":25.47},{"date":"2024-09-10","close":25.49},{"date":"2024-09-11","close":25.465},{"date":"2024-09-12","close":25.48},{"date":"2024-09-13","close":25.5},{"date":"2024-09-16","close":25.44},{"date":"2024-09-17","close":25.6},{"date":"2024-09-18","close":25.46},{"date":"2024-09-19","close":25.58},{"date":"2024-09-20","close":25.5},{"date":"2024-09-23","close":25.68},{"date":"2024-09-24","close":25.76},{"date":"2024-09-25","close":25.6},{"date":"2024-09-26","close":25.97},{"date":"2024-09-27","close":25.7},{"date":"2024-09-30","close":25.945},{"date":"2024-10-01","close":25.86},{"date":"2024-10-02","close":25.955},{"date":"2024-10-03","close":25.96},{"date":"2024-10-04","close":25.94},{"date":"2024-10-07","close":25.84},{"date":"2024-10-08","close":25.875},{"date":"2024-10-09","close":25.85},{"date":"2024-10-10","close":25.935},{"date":"2024-10-11","close":25.973},{"date":"2024-10-14","close":26.09},{"date":"2024-10-15","close":25.51},{"date":"2024-10-16","close":25.5},{"date":"2024-10-17","close":25.64},{"date":"2024-10-18","close":25.6},{"date":"2024-10-21","close":25.36},{"date":"2024-10-22","close":25.25},{"date":"2024-10-23","close":25.02},{"date":"2024-10-24","close":25.05},{"date":"2024-10-25","close":25.19},{"date":"2024-10-28","close":25.17},{"date":"2024-10-29","close":24.95},{"date":"2024-10-30","close":25.03},{"date":"2024-10-31","close":25.01},{"date":"2024-11-01","close":25.04},{"date":"2024-11-04","close":25.03},{"date":"2024-11-05","close":25.1},{"date":"2024-11-06","close":25.03},{"date":"2024-11-07","close":25.14},{"date":"2024-11-08","close":25.05},{"date":"2024-11-11","close":25.04},{"date":"2024-11-12","close":25.061},{"date":"2024-11-13","close":25.02},{"date":"2024-11-14","close":25.06},{"date":"2024-11-15","close":25.01},{"date":"2024-11-18","close":25.07},{"date":"2024-11-19","close":25.02},{"date":"2024-11-20","close":24.985},{"date":"2024-11-21","close":24.95},{"date":"2024-11-22","close":25.01},{"date":"2024-11-25","close":25.31},{"date":"2024-11-26","close":25.22},{"date":"2024-11-27","close":25.12},{"date":"2024-11-29","close":25.325},{"date":"2024-12-02","close":25.25},{"date":"2024-12-03","close":25.22},{"date":"2024-12-04","close":25.1},{"date":"2024-12-05","close":25.2},{"date":"2024-12-06","close":25.3},{"date":"2024-12-09","close":25.31},{"date":"2024-12-10","close":25.25},{"date":"2024-12-11","close":25.275},{"date":"2024-12-12","close":25.34},{"date":"2024-12-13","close":25.2},{"date":"2024-12-16","close":25.21},{"date":"2024-12-17","close":25.35},{"date":"2024-12-18","close":25.3},{"date":"2024-12-19","close":25.279},{"date":"2024-12-20","close":25.31},{"date":"2024-12-23","close":25.392},{"date":"2024-12-24","close":25.335},{"date":"2024-12-26","close":25.35},{"date":"2024-12-27","close":25.385},{"date":"2024-12-30","close":25.39},{"date":"2024-12-31","close":25.39},{"date":"2025-01-02","close":25.41},{"date":"2025-01-03","close":25.47},{"date":"2025-01-06","close":25.45},{"date":"2025-01-07","close":25.45},{"date":"2025-01-08","close":25.41},{"date":"2025-01-10","close":25.453},{"date":"2025-01-13","close":25.36},{"date":"2025-01-14","close":25.48},{"date":"2025-01-15","close":25.0},{"date":"2025-01-16","close":25.02},{"date":"2025-01-17","close":25.05},{"date":"2025-01-21","close":25.05},{"date":"2025-01-22","close":25.075},{"date":"2025-01-23","close":25.11},{"date":"2025-01-24","close":25.0},{"date":"2025-01-27","close":25.1},{"date":"2025-01-28","close":25.01},{"date":"2025-01-29","close":25.08},{"date":"2025-01-30","close":25.04},{"date":"2025-01-31","close":25.05},{"date":"2025-02-03","close":25.029},{"date":"2025-02-04","close":25.038},{"date":"2025-02-05","close":25.085},{"date":"2025-02-06","close":25.1},{"date":"2025-02-07","close":25.03},{"date":"2025-02-10","close":25.11},{"date":"2025-02-11","close":25.15},{"date":"2025-02-12","close":25.125},{"date":"2025-02-13","close":25.07},{"date":"2025-02-14","close":25.09},{"date":"2025-02-18","close":25.17},{"date":"2025-02-19","close":25.15},{"date":"2025-02-20","close":25.165},{"date":"2025-02-21","close":25.2},{"date":"2025-02-24","close":25.3},{"date":"2025-02-25","close":25.26},{"date":"2025-02-26","close":25.274},{"date":"2025-02-27","close":25.27},{"date":"2025-02-28","close":25.338},{"date":"2025-03-03","close":25.25},{"date":"2025-03-04","close":25.3},{"date":"2025-03-05","close":25.37},{"date":"2025-03-06","close":25.3},{"date":"2025-03-07","close":25.13},{"date":"2025-03-10","close":24.95},{"date":"2025-03-11","close":24.93},{"date":"2025-03-12","close":24.92},{"date":"2025-03-13","close":24.77},{"date":"2025-03-14","close":24.902},{"date":"2025-03-17","close":25.0},{"date":"2025-03-18","close":25.09},{"date":"2025-03-19","close":24.98},{"date":"2025-03-20","close":25.033},{"date":"2025-03-21","close":25.1},{"date":"2025-03-24","close":25.16},{"date":"2025-03-25","close":25.16},{"date":"2025-03-26","close":24.98},{"date":"2025-03-27","close":25.19},{"date":"2025-03-28","close":25.14},{"date":"2025-03-31","close":25.16},{"date":"2025-04-01","close":25.32},{"date":"2025-04-02","close":25.476},{"date":"2025-04-03","close":25.4},{"date":"2025-04-04","close":24.67},{"date":"2025-04-07","close":24.401},{"date":"2025-04-08","close":24.15},{"date":"2025-04-09","close":24.55},{"date":"2025-04-10","close":24.165},{"date":"2025-04-11","close":24.0},{"date":"2025-04-14","close":24.3},{"date":"2025-04-15","close":24.15},{"date":"2025-04-16","close":23.896},{"date":"2025-04-17","close":24.3},{"date":"2025-04-21","close":24.29},{"date":"2025-04-22","close":24.72},{"date":"2025-04-23","close":24.66},{"date":"2025-04-24","close":24.81},{"date":"2025-04-25","close":25.041},{"date":"2025-04-28","close":25.17},{"date":"2025-04-29","close":25.09},{"date":"2025-04-30","close":24.975},{"date":"2025-05-01","close":24.99},{"date":"2025-05-02","close":25.1},{"date":"2025-05-05","close":24.96},{"date":"2025-05-06","close":25.0},{"date":"2025-05-07","close":25.188},{"date":"2025-05-08","close":25.01},{"date":"2025-05-09","close":25.11},{"date":"2025-05-12","close":24.915},{"date":"2025-05-13","close":24.965},{"date":"2025-05-14","close":24.7},{"date":"2025-05-15","close":24.9},{"date":"2025-05-16","close":25.05},{"date":"2025-05-19","close":24.96},{"date":"2025-05-20","close":24.95},{"date":"2025-05-21","close":24.955},{"date":"2025-05-22","close":25.0},{"date":"2025-05-23","close":24.97},{"date":"2025-05-27","close":24.916},{"date":"2025-05-28","close":24.9},{"date":"2025-05-29","close":24.87},{"date":"2025-05-30","close":24.888},{"date":"2025-06-02","close":24.89},{"date":"2025-06-03","close":24.89},{"date":"2025-06-04","close":24.89},{"date":"2025-06-05","close":24.87},{"date":"2025-06-06","close":24.86},{"date":"2025-06-09","close":24.9},{"date":"2025-06-10","close":24.925},{"date":"2025-06-11","close":25.0},{"date":"2025-06-12","close":24.95},{"date":"2025-06-13","close":24.87},{"date":"2025-06-16","close":24.8},{"date":"2025-06-17","close":24.835},{"date":"2025-06-18","close":24.916},{"date":"2025-06-20","close":25.0},{"date":"2025-06-23","close":25.01},{"date":"2025-06-24","close":25.021},{"date":"2025-06-25","close":25.02},{"date":"2025-06-26","close":25.01},{"date":"2025-06-27","close":24.95},{"date":"2025-06-30","close":24.92},{"date":"2025-07-01","close":25.01},{"date":"2025-07-02","close":25.04},{"date":"2025-07-03","close":25.165},{"date":"2025-07-07","close":25.11},{"date":"2025-07-08","close":25.14},{"date":"2025-07-09","close":25.19},{"date":"2025-07-10","close":25.225},{"date":"2025-07-11","close":25.21},{"date":"2025-07-14","close":25.22},{"date":"2025-07-15","close":24.897},{"date":"2025-07-16","close":24.99},{"date":"2025-07-17","close":24.994},{"date":"2025-07-18","close":24.88},{"date":"2025-07-21","close":24.925},{"date":"2025-07-22","close":24.9},{"date":"2025-07-23","close":24.85},{"date":"2025-07-24","close":24.95},{"date":"2025-07-25","close":24.94},{"date":"2025-07-28","close":24.92},{"date":"2025-07-29","close":23.2587},{"date":"2025-07-30","close":23.2074},{"date":"2025-07-31","close":23.3192},{"date":"2025-08-01","close":23.2913},{"date":"2025-08-04","close":23.3752},{"date":"2025-08-05","close":23.3286},{"date":"2025-08-06","close":23.282},{"date":"2025-08-07","close":23.2075},{"date":"2025-08-08","close":23.1794},{"date":"2025-08-11","close":23.2354},{"date":"2025-08-12","close":23.2871},{"date":"2025-08-13","close":23.3006},{"date":"2025-08-14","close":23.282},{"date":"2025-08-15","close":23.2538},{"date":"2025-08-18","close":23.3005},{"date":"2025-08-19","close":23.3635},{"date":"2025-08-20","close":23.3992},{"date":"2025-08-21","close":23.4684},{"date":"2025-08-22","close":23.5243},{"date":"2025-08-25","close":23.5895},{"date":"2025-08-26","close":23.7852},{"date":"2025-08-27","close":23.8599},{"date":"2025-08-28","close":24.0624},{"date":"2025-08-29","close":23.7852},{"date":"2025-09-02","close":23.6827},{"date":"2025-09-03","close":23.515},{"date":"2025-09-04","close":23.5616},{"date":"2025-09-05","close":23.4777},{"date":"2025-09-08","close":23.6268},{"date":"2025-09-09","close":23.4882},{"date":"2025-09-10","close":23.5802},{"date":"2025-09-11","close":23.487},{"date":"2025-09-12","close":23.4368},{"date":"2025-09-15","close":23.5056},{"date":"2025-09-16","close":23.515},{"date":"2025-09-17","close":23.5289},{"date":"2025-09-18","close":23.5335},{"date":"2025-09-19","close":23.384},{"date":"2025-09-22","close":23.4426},{"date":"2025-09-23","close":23.4031},{"date":"2025-09-24","close":23.4123},{"date":"2025-09-25","close":23.379},{"date":"2025-09-26","close":23.4124},{"date":"2025-09-29","close":23.4031},{"date":"2025-09-30","close":23.3565},{"date":"2025-10-01","close":23.4381},{"date":"2025-10-02","close":23.4191},{"date":"2025-10-03","close":23.4498},{"date":"2025-10-06","close":23.692},{"date":"2025-10-07","close":23.748},{"date":"2025-10-08","close":23.5336},{"date":"2025-10-09","close":23.5616},{"date":"2025-10-10","close":23.5429},{"date":"2025-10-13","close":23.7014},{"date":"2025-10-14","close":23.7014},{"date":"2025-10-15","close":23.7235},{"date":"2025-10-16","close":23.7522},{"date":"2025-10-17","close":23.7521},{"date":"2025-10-20","close":23.7625},{"date":"2025-10-21","close":23.8667},{"date":"2025-10-22","close":23.9144},{"date":"2025-10-23","close":23.9621},{"date":"2025-10-24","close":23.8381},{"date":"2025-10-27","close":23.8857},{"date":"2025-10-28","close":23.8571},{"date":"2025-10-29","close":23.7617},{"date":"2025-10-30","close":23.8571},{"date":"2025-10-31","close":23.882},{"date":"2025-11-03","close":23.9048},{"date":"2025-11-04","close":23.8996},{"date":"2025-11-05","close":23.9049},{"date":"2025-11-06","close":23.9049},{"date":"2025-11-07","close":23.9048},{"date":"2025-11-10","close":23.9049},{"date":"2025-11-11","close":23.9049},{"date":"2025-11-12","close":23.9049},{"date":"2025-11-13","close":23.9058},{"date":"2025-11-14","close":23.9134},{"date":"2025-11-17","close":23.9005},{"date":"2025-11-18","close":23.943},{"date":"2025-11-19","close":23.943},{"date":"2025-11-20","close":23.8571},{"date":"2025-11-21","close":23.9096},{"date":"2025-11-24","close":23.943},{"date":"2025-11-25","close":23.9955},{"date":"2025-11-26","close":24.0481},{"date":"2025-11-28","close":24.1053},{"date":"2025-12-01","close":24.0194},{"date":"2025-12-02","close":24.3324},{"date":"2025-12-03","close":24.0862},{"date":"2025-12-04","close":24.0671},{"date":"2025-12-05","close":24.0671},{"date":"2025-12-08","close":24.0289},{"date":"2025-12-09","close":23.9359},{"date":"2025-12-10","close":23.9526},{"date":"2025-12-11","close":24.1053},{"date":"2025-12-12","close":24.1247},{"date":"2025-12-15","close":24.1053},{"date":"2025-12-16","close":24.1263},{"date":"2025-12-17","close":24.1243},{"date":"2025-12-18","close":24.1715},{"date":"2025-12-19","close":24.2389},{"date":"2025-12-22","close":24.2293},{"date":"2025-12-23","close":24.0671},{"date":"2025-12-24","close":24.1959},{"date":"2025-12-26","close":24.1339},{"date":"2025-12-29","close":24.1816},{"date":"2025-12-30","close":24.296},{"date":"2025-12-31","close":24.3581},{"date":"2026-01-02","close":24.5113},{"date":"2026-01-05","close":24.5441},{"date":"2026-01-06","close":24.4489},{"date":"2026-01-07","close":24.4583},{"date":"2026-01-08","close":24.4393},{"date":"2026-01-09","close":24.4298},{"date":"2026-01-12","close":24.4965},{"date":"2026-01-13","close":24.573},{"date":"2026-01-14","close":24.5251},{"date":"2026-01-15","close":24.586},{"date":"2026-01-16","close":24.6446},{"date":"2026-01-20","close":24.6544},{"date":"2026-01-21","close":24.6336},{"date":"2026-01-22","close":24.5665},{"date":"2026-01-23","close":24.6152},{"date":"2026-01-26","close":24.6358},{"date":"2026-01-27","close":24.5518},{"date":"2026-01-28","close":24.4884},{"date":"2026-01-29","close":24.5958},{"date":"2026-01-30","close":24.5468},{"date":"2026-02-02","close":24.4688},{"date":"2026-02-03","close":24.8309},{"date":"2026-02-04","close":24.7521},{"date":"2026-02-05","close":24.7326},{"date":"2026-02-06","close":24.7814},{"date":"2026-02-09","close":24.7814},{"date":"2026-02-10","close":24.7814},{"date":"2026-02-11","close":24.7367},{"date":"2026-02-12","close":24.8009},{"date":"2026-02-13","close":24.7326},{"date":"2026-02-17","close":24.8009},{"date":"2026-02-18","close":24.8693},{"date":"2026-02-19","close":24.7326},{"date":"2026-02-20","close":24.8205},{"date":"2026-02-23","close":24.6837},{"date":"2026-02-24","close":24.7326},{"date":"2026-02-25","close":24.6739},{"date":"2026-02-26","close":24.7619},{"date":"2026-02-27","close":24.8888},{"date":"2026-03-02","close":24.6837},{"date":"2026-03-03","close":24.7228},{"date":"2026-03-04","close":24.8107},{"date":"2026-03-05","close":24.6153},{"date":"2026-03-06","close":24.6837},{"date":"2026-03-09","close":24.5372},{"date":"2026-03-10","close":24.6153},{"date":"2026-03-11","close":24.6153},{"date":"2026-03-12","close":24.6544},{"date":"2026-03-13","close":24.6642},{"date":"2026-03-16","close":24.5665},{"date":"2026-03-17","close":24.6251},{"date":"2026-03-18","close":24.7619},{"date":"2026-03-19","close":24.412},{"date":"2026-03-20","close":24.0097},{"date":"2026-03-23","close":24.039},{"date":"2026-03-24","close":24.2344},{"date":"2026-03-25","close":24.3173},{"date":"2026-03-26","close":24.1758},{"date":"2026-03-27","close":24.0683},{"date":"2026-03-30","close":24.2246},{"date":"2026-03-31","close":24.4004},{"date":"2026-04-01","close":24.5274},{"date":"2026-04-02","close":24.5763},{"date":"2026-04-06","close":24.6642},{"date":"2026-04-07","close":24.5997},{"date":"2026-04-08","close":24.7326},{"date":"2026-04-09","close":24.8595},{"date":"2026-04-10","close":24.8108},{"date":"2026-04-13","close":24.9181},{"date":"2026-04-14","close":24.9474},{"date":"2026-04-15","close":24.4688},{"date":"2026-04-16","close":24.4884},{"date":"2026-04-17","close":24.5177},{"date":"2026-04-20","close":24.586},{"date":"2026-04-21","close":24.7326},{"date":"2026-04-22","close":24.6984},{"date":"2026-04-23","close":24.5909},{"date":"2026-04-24","close":24.5177},{"date":"2026-04-27","close":24.3711},{"date":"2026-04-28","close":24.2686},{"date":"2026-04-29","close":24.1758},{"date":"2026-04-30","close":24.3711},{"date":"2026-05-01","close":24.4786},{"date":"2026-05-04","close":24.459},{"date":"2026-05-05","close":24.4786},{"date":"2026-05-06","close":24.4688},{"date":"2026-05-07","close":24.3907},{"date":"2026-05-08","close":24.459},{"date":"2026-05-11","close":24.5079},{"date":"2026-05-12","close":24.5372},{"date":"2026-05-13","close":24.5274},{"date":"2026-05-14","close":24.4884},{"date":"2026-05-15","close":24.5079},{"date":"2026-05-18","close":24.5177},{"date":"2026-05-19","close":24.4451},{"date":"2026-05-20","close":24.3418},{"date":"2026-05-21","close":24.4884},{"date":"2026-05-22","close":24.5176},{"date":"2026-05-26","close":24.4346},{"date":"2026-05-27","close":24.4981},{"date":"2026-05-28","close":24.5665},{"date":"2026-05-29","close":24.4395},{"date":"2026-06-01","close":24.4639},{"date":"2026-06-02","close":24.4004},{"date":"2026-06-03","close":24.459},{"date":"2026-06-04","close":24.5763},{"date":"2026-06-05","close":24.4004},{"date":"2026-06-08","close":24.4903},{"date":"2026-06-09","close":24.459},{"date":"2026-06-10","close":24.459},{"date":"2026-06-11","close":24.3028},{"date":"2026-06-12","close":24.2734},{"date":"2026-06-15","close":24.3321},{"date":"2026-06-16","close":24.5274},{"date":"2026-06-17","close":24.5079},{"date":"2026-06-18","close":24.5079},{"date":"2026-06-22","close":24.5128},{"date":"2026-06-23","close":24.5763},{"date":"2026-06-24","close":24.6056},{"date":"2026-06-25","close":24.6642},{"date":"2026-06-26","close":24.6544},{"date":"2026-06-29","close":24.7423},{"date":"2026-06-30","close":24.7424},{"date":"2026-07-01","close":24.8204},{"date":"2026-07-02","close":24.8205},{"date":"2026-07-06","close":24.8302},{"date":"2026-07-07","close":24.8595},{"date":"2026-07-08","close":24.84},{"date":"2026-07-09","close":24.8888},{"date":"2026-07-10","close":24.8887},{"date":"2026-07-13","close":24.9006},{"date":"2026-07-14","close":24.9084},{"date":"2026-07-15","close":25.0},{"date":"2026-07-16","close":25.05},{"date":"2026-07-17","close":25.03},{"date":"2026-07-20","close":24.985},{"date":"2026-07-21","close":25.025},{"date":"2026-07-22","close":24.99},{"date":"2026-07-23","close":24.9499},{"date":"2026-07-24","close":24.86},{"date":"2026-07-27","close":24.8599},{"date":"2026-07-28","close":24.9},{"date":"2026-07-29","close":25.0},{"date":"2026-07-30","close":24.945},{"date":"2026-07-31","close":24.85},{"date":"2026-08-03","close":24.95},{"date":"2026-08-04","close":25.1},{"date":"2026-08-05","close":25.09},{"date":"2026-08-06","close":25.0},{"date":"2026-08-07","close":25.03},{"date":"2026-08-10","close":25.0967},{"date":"2026-08-11","close":25.07},{"date":"2026-08-12","close":25.04},{"date":"2026-08-13","close":25.4},{"date":"2026-08-14","close":25.17},{"date":"2026-08-17","close":25.07},{"date":"2026-08-18","close":25.185},{"date":"2026-08-19","close":25.165},{"date":"2026-08-20","close":25.1611},{"date":"2026-08-21","close":25.15},{"date":"2026-08-24","close":25.325},{"date":"2026-08-25","close":25.24},{"date":"2026-08-26","close":25.445},{"date":"2026-08-27","close":25.29},{"date":"2026-08-28","close":25.38},{"date":"2026-08-31","close":25.23},{"date":"2026-09-01","close":25.18},{"date":"2026-09-02","close":25.3701},{"date":"2026-09-03","close":25.18},{"date":"2026-09-04","close":25.33},{"date":"2026-09-08","close":25.285},{"date":"2026-09-09","close":25.27},{"date":"2026-09-10","close":25.25},{"date":"2026-09-11","close":25.275},{"date":"2026-09-14","close":25.26},{"date":"2026-09-15","close":25.1801},{"date":"2026-09-16","close":25.2999},{"date":"2026-09-17","close":25.32},{"date":"2026-09-18","close":25.28},{"date":"2026-09-21","close":25.32},{"date":"2026-09-22","close":25.36},{"date":"2026-09-23","close":25.36},{"date":"2026-09-24","close":25.2406},{"date":"2026-09-25","close":25.1201},{"date":"2026-09-28","close":24.96},{"date":"2026-09-29","close":25.0301},{"date":"2026-09-30","close":24.91},{"date":"2026-10-01","close":25.1401},{"date":"2026-10-02","close":25.278},{"date":"2026-10-05","close":25.12},{"date":"2026-10-06","close":24.86},{"date":"2026-10-07","close":24.9},{"date":"2026-10-08","close":24.89},{"date":"2026-10-09","close":24.275},{"date":"2026-10-12","close":24.3286},{"date":"2026-10-13","close":24.2798},{"date":"2026-10-14","close":24.2506},{"date":"2026-10-15","close":24.4299},{"date":"2026-10-16","close":24.17},{"date":"2026-10-19","close":24.5},{"date":"2026-10-20","close":24.55},{"date":"2026-10-21","close":24.4101},{"date":"2026-10-22","close":24.51}],"chart_data":[{"date":"2024-10-23","open":25.21,"high":25.31,"low":25.01,"close":25.02,"volume":32991,"rsi_14":23.45,"sma_20":25.74},{"date":"2024-10-24","open":25.07,"high":25.15,"low":25.01,"close":25.05,"volume":24908,"rsi_14":25.0,"sma_20":25.69,"sma_60":25.24},{"date":"2024-10-25","open":25.11,"high":25.23,"low":25.03,"close":25.19,"volume":25804,"rsi_14":32.14,"sma_20":25.67,"sma_60":25.24},{"date":"2024-10-28","open":25.11,"high":25.34,"low":25.1,"close":25.17,"volume":10538,"rsi_14":30.47,"sma_20":25.63,"sma_60":25.25},{"date":"2024-10-29","open":25.17,"high":25.17,"low":24.95,"close":24.95,"volume":15543,"rsi_14":27.5,"sma_20":25.58,"sma_60":25.25},{"date":"2024-10-30","open":25.0,"high":25.15,"low":25.0,"close":25.03,"volume":17225,"rsi_14":27.32,"sma_20":25.54,"sma_60":25.26},{"date":"2024-10-31","open":25.1,"high":25.1,"low":25.0,"close":25.01,"volume":13806,"rsi_14":25.64,"sma_20":25.49,"sma_60":25.27},{"date":"2024-11-01","open":25.08,"high":25.08,"low":24.82,"close":25.04,"volume":14509,"rsi_14":22.22,"sma_20":25.44,"sma_60":25.27},{"date":"2024-11-04","open":25.08,"high":25.15,"low":25.0,"close":25.03,"volume":23426,"rsi_14":31.82,"sma_20":25.4,"sma_60":25.28},{"date":"2024-11-05","open":25.0,"high":25.1,"low":24.95,"close":25.1,"volume":10361,"rsi_14":35.51,"sma_20":25.36,"sma_60":25.29},{"date":"2024-11-06","open":25.18,"high":25.18,"low":24.92,"close":25.03,"volume":6816,"rsi_14":26.72,"sma_20":25.32,"sma_60":25.3},{"date":"2024-11-07","open":25.04,"high":25.24,"low":25.04,"close":25.14,"volume":2892,"rsi_14":33.33,"sma_20":25.28,"sma_60":25.31},{"date":"2024-11-08","open":25.13,"high":25.2,"low":25.0,"close":25.05,"volume":11234,"rsi_14":37.4,"sma_20":25.24,"sma_60":25.31},{"date":"2024-11-11","open":25.07,"high":25.07,"low":24.85,"close":25.04,"volume":20535,"rsi_14":40.71,"sma_20":25.19,"sma_60":25.32},{"date":"2024-11-12","open":25.0,"high":25.08,"low":24.97,"close":25.06,"volume":15472,"rsi_14":52.21,"sma_20":25.16,"sma_60":25.33},{"date":"2024-11-13","open":25.06,"high":25.08,"low":25.0,"close":25.02,"volume":18575,"rsi_14":48.39,"sma_20":25.14,"sma_60":25.34},{"date":"2024-11-14","open":25.05,"high":25.2,"low":25.03,"close":25.06,"volume":11302,"rsi_14":42.19,"sma_20":25.11,"sma_60":25.35},{"date":"2024-11-15","open":25.2,"high":25.2,"low":25.01,"close":25.01,"volume":5128,"rsi_14":40.71,"sma_20":25.08,"sma_60":25.36},{"date":"2024-11-18","open":25.12,"high":25.18,"low":25.0,"close":25.07,"volume":18751,"rsi_14":58.55,"sma_20":25.07,"sma_60":25.37},{"date":"2024-11-19","open":25.1,"high":25.12,"low":25.0,"close":25.02,"volume":4643,"rsi_14":49.26,"sma_20":25.05,"sma_60":25.38},{"date":"2024-11-20","open":25.02,"high":25.1,"low":24.97,"close":24.99,"volume":17067,"rsi_14":48.18,"sma_20":25.05,"sma_60":25.38},{"date":"2024-11-21","open":25.01,"high":25.15,"low":24.81,"close":24.95,"volume":24924,"rsi_14":43.52,"sma_20":25.05,"sma_60":25.39},{"date":"2024-11-22","open":24.99,"high":25.08,"low":24.98,"close":25.01,"volume":7793,"rsi_14":48.65,"sma_20":25.04,"sma_60":25.39},{"date":"2024-11-25","open":25.15,"high":25.35,"low":25.13,"close":25.31,"volume":16131,"rsi_14":60.82,"sma_20":25.05,"sma_60":25.4},{"date":"2024-11-26","open":25.36,"high":25.39,"low":25.15,"close":25.22,"volume":10067,"rsi_14":59.59,"sma_20":25.06,"sma_60":25.4},{"date":"2024-11-27","open":25.36,"high":25.36,"low":25.1,"close":25.12,"volume":12399,"rsi_14":48.98,"sma_20":25.06,"sma_60":25.4},{"date":"2024-11-29","open":25.25,"high":25.45,"low":25.25,"close":25.33,"volume":9067,"rsi_14":62.55,"sma_20":25.08,"sma_60":25.4},{"date":"2024-12-02","open":25.41,"high":25.45,"low":25.15,"close":25.25,"volume":14578,"rsi_14":59.05,"sma_20":25.09,"sma_60":25.4},{"date":"2024-12-03","open":25.15,"high":25.25,"low":25.15,"close":25.22,"volume":15379,"rsi_14":56.81,"sma_20":25.1,"sma_60":25.4},{"date":"2024-12-04","open":25.2,"high":25.21,"low":25.1,"close":25.1,"volume":21986,"rsi_14":53.2,"sma_20":25.1,"sma_60":25.39},{"date":"2024-12-05","open":25.11,"high":25.2,"low":25.11,"close":25.2,"volume":8298,"rsi_14":55.34,"sma_20":25.11,"sma_60":25.39},{"date":"2024-12-06","open":25.28,"high":25.3,"low":25.15,"close":25.3,"volume":7305,"rsi_14":60.67,"sma_20":25.12,"sma_60":25.38},{"date":"2024-12-09","open":25.35,"high":25.42,"low":25.21,"close":25.31,"volume":7594,"rsi_14":59.17,"sma_20":25.13,"sma_60":25.38},{"date":"2024-12-10","open":25.34,"high":25.38,"low":25.25,"close":25.25,"volume":8798,"rsi_14":58.72,"sma_20":25.14,"sma_60":25.38},{"date":"2024-12-11","open":25.37,"high":25.37,"low":25.27,"close":25.27,"volume":798,"rsi_14":61.08,"sma_20":25.15,"sma_60":25.37},{"date":"2024-12-12","open":25.27,"high":25.34,"low":25.25,"close":25.34,"volume":1528,"rsi_14":64.54,"sma_20":25.17,"sma_60":25.37},{"date":"2024-12-13","open":25.35,"high":25.35,"low":25.2,"close":25.2,"volume":1661,"rsi_14":56.69,"sma_20":25.17,"sma_60":25.36},{"date":"2024-12-16","open":25.28,"high":25.33,"low":25.2,"close":25.21,"volume":5573,"rsi_14":45.58,"sma_20":25.18,"sma_60":25.36},{"date":"2024-12-17","open":25.25,"high":25.35,"low":25.25,"close":25.35,"volume":465,"rsi_14":55.51,"sma_20":25.2,"sma_60":25.35},{"date":"2024-12-18","open":25.34,"high":25.34,"low":25.25,"close":25.3,"volume":3412,"rsi_14":57.96,"sma_20":25.21,"sma_60":25.34},{"date":"2024-12-19","open":25.3,"high":25.34,"low":25.28,"close":25.28,"volume":1188,"rsi_14":47.56,"sma_20":25.23,"sma_60":25.34},{"date":"2024-12-20","open":25.3,"high":25.35,"low":25.2,"close":25.31,"volume":2959,"rsi_14":53.32,"sma_20":25.24,"sma_60":25.33},{"date":"2024-12-23","open":25.3,"high":25.39,"low":25.29,"close":25.39,"volume":7127,"rsi_14":59.02,"sma_20":25.26,"sma_60":25.32},{"date":"2024-12-24","open":25.45,"high":25.45,"low":25.25,"close":25.33,"volume":9943,"rsi_14":63.14,"sma_20":25.26,"sma_60":25.31},{"date":"2024-12-26","open":25.28,"high":25.42,"low":25.28,"close":25.35,"volume":3261,"rsi_14":59.29,"sma_20":25.27,"sma_60":25.3},{"date":"2024-12-27","open":25.45,"high":25.45,"low":25.39,"close":25.39,"volume":918,"rsi_14":55.74,"sma_20":25.28,"sma_60":25.29},{"date":"2024-12-30","open":25.42,"high":25.42,"low":25.39,"close":25.39,"volume":685,"rsi_14":55.42,"sma_20":25.29,"sma_60":25.29},{"date":"2024-12-31","open":25.45,"high":25.45,"low":25.35,"close":25.39,"volume":7544,"rsi_14":60.32,"sma_20":25.29,"sma_60":25.28},{"date":"2025-01-02","open":25.39,"high":25.45,"low":25.38,"close":25.41,"volume":12396,"rsi_14":60.03,"sma_20":25.3,"sma_60":25.27},{"date":"2025-01-03","open":25.45,"high":25.6,"low":25.43,"close":25.47,"volume":9524,"rsi_14":59.73,"sma_20":25.32,"sma_60":25.26},{"date":"2025-01-06","open":25.54,"high":25.54,"low":25.37,"close":25.45,"volume":9150,"rsi_14":72.81,"sma_20":25.33,"sma_60":25.26},{"date":"2025-01-07","open":25.45,"high":25.5,"low":25.44,"close":25.45,"volume":3817,"rsi_14":72.3,"sma_20":25.34,"sma_60":25.25},{"date":"2025-01-08","open":25.45,"high":25.51,"low":25.41,"close":25.41,"volume":4554,"rsi_14":56.85,"sma_20":25.35,"sma_60":25.24},{"date":"2025-01-10","open":25.43,"high":25.47,"low":25.35,"close":25.45,"volume":12952,"rsi_14":67.73,"sma_20":25.36,"sma_60":25.23},{"date":"2025-01-13","open":25.45,"high":25.45,"low":25.26,"close":25.36,"volume":12113,"rsi_14":58.08,"sma_20":25.36,"sma_60":25.22},{"date":"2025-01-14","open":25.4,"high":25.65,"low":25.4,"close":25.48,"volume":9529,"rsi_14":64.38,"sma_20":25.37,"sma_60":25.22},{"date":"2025-01-15","open":25.07,"high":25.1,"low":25.0,"close":25.0,"volume":11441,"rsi_14":30.16,"sma_20":25.36,"sma_60":25.21},{"date":"2025-01-16","open":25.0,"high":25.1,"low":25.0,"close":25.02,"volume":9524,"rsi_14":33.47,"sma_20":25.35,"sma_60":25.2},{"date":"2025-01-17","open":25.07,"high":25.07,"low":25.02,"close":25.05,"volume":5145,"rsi_14":34.47,"sma_20":25.33,"sma_60":25.2},{"date":"2025-01-21","open":25.05,"high":25.12,"low":25.03,"close":25.05,"volume":17363,"rsi_14":31.98,"sma_20":25.32,"sma_60":25.2},{"date":"2025-01-22","open":25.05,"high":25.12,"low":25.05,"close":25.08,"volume":942,"rsi_14":33.43,"sma_20":25.31,"sma_60":25.2},{"date":"2025-01-23","open":25.09,"high":25.11,"low":25.07,"close":25.11,"volume":5434,"rsi_14":35.8,"sma_20":25.3,"sma_60":25.2,"sma_120":25.22},{"date":"2025-01-24","open":25.1,"high":25.12,"low":25.0,"close":25.0,"volume":9536,"rsi_14":30.94,"sma_20":25.28,"sma_60":25.19,"sma_120":25.22},{"date":"2025-01-27","open":25.01,"high":25.1,"low":25.01,"close":25.1,"volume":3545,"rsi_14":33.42,"sma_20":25.27,"sma_60":25.19,"sma_120":25.22},{"date":"2025-01-28","open":25.12,"high":25.18,"low":25.01,"close":25.01,"volume":9181,"rsi_14":31.44,"sma_20":25.25,"sma_60":25.19,"sma_120":25.22},{"date":"2025-01-29","open":24.93,"high":25.1,"low":24.93,"close":25.08,"volume":11413,"rsi_14":35.27,"sma_20":25.24,"sma_60":25.2,"sma_120":25.23},{"date":"2025-01-30","open":25.04,"high":25.05,"low":25.01,"close":25.04,"volume":3387,"rsi_14":35.27,"sma_20":25.22,"sma_60":25.2,"sma_120":25.23},{"date":"2025-01-31","open":25.04,"high":25.05,"low":25.01,"close":25.05,"volume":11530,"rsi_14":33.53,"sma_20":25.2,"sma_60":25.2,"sma_120":25.23},{"date":"2025-02-03","open":25.05,"high":25.05,"low":24.99,"close":25.03,"volume":8107,"rsi_14":35.62,"sma_20":25.18,"sma_60":25.2,"sma_120":25.24},{"date":"2025-02-04","open":25.03,"high":25.05,"low":24.93,"close":25.04,"volume":15580,"rsi_14":28.75,"sma_20":25.16,"sma_60":25.19,"sma_120":25.24},{"date":"2025-02-05","open":25.1,"high":25.12,"low":25.02,"close":25.08,"volume":10549,"rsi_14":57.0,"sma_20":25.14,"sma_60":25.2,"sma_120":25.25},{"date":"2025-02-06","open":25.12,"high":25.12,"low":25.08,"close":25.1,"volume":2281,"rsi_14":56.64,"sma_20":25.13,"sma_60":25.2,"sma_120":25.25},{"date":"2025-02-07","open":25.2,"high":25.2,"low":24.97,"close":25.03,"volume":9142,"rsi_14":48.43,"sma_20":25.11,"sma_60":25.19,"sma_120":25.25},{"date":"2025-02-10","open":25.03,"high":25.14,"low":25.03,"close":25.11,"volume":6859,"rsi_14":54.17,"sma_20":25.09,"sma_60":25.2,"sma_120":25.26},{"date":"2025-02-11","open":25.12,"high":25.15,"low":25.12,"close":25.15,"volume":3554,"rsi_14":55.09,"sma_20":25.08,"sma_60":25.2,"sma_120":25.27},{"date":"2025-02-12","open":25.13,"high":25.15,"low":25.1,"close":25.12,"volume":3228,"rsi_14":51.03,"sma_20":25.06,"sma_60":25.2,"sma_120":25.27},{"date":"2025-02-13","open":25.18,"high":25.18,"low":25.07,"close":25.07,"volume":4810,"rsi_14":55.21,"sma_20":25.07,"sma_60":25.2,"sma_120":25.28},{"date":"2025-02-14","open":25.2,"high":25.2,"low":25.07,"close":25.09,"volume":3563,"rsi_14":49.16,"sma_20":25.07,"sma_60":25.2,"sma_120":25.28},{"date":"2025-02-18","open":25.14,"high":25.18,"low":25.11,"close":25.17,"volume":2250,"rsi_14":63.74,"sma_20":25.08,"sma_60":25.2,"sma_120":25.29},{"date":"2025-02-19","open":25.14,"high":25.18,"low":25.12,"close":25.15,"volume":6609,"rsi_14":56.56,"sma_20":25.08,"sma_60":25.2,"sma_120":25.29},{"date":"2025-02-20","open":25.18,"high":25.23,"low":25.03,"close":25.17,"volume":7365,"rsi_14":62.31,"sma_20":25.09,"sma_60":25.21,"sma_120":25.3},{"date":"2025-02-21","open":25.19,"high":25.2,"low":25.19,"close":25.2,"volume":1040,"rsi_14":64.08,"sma_20":25.09,"sma_60":25.21,"sma_120":25.3},{"date":"2025-02-24","open":25.25,"high":25.3,"low":25.2,"close":25.3,"volume":5615,"rsi_14":72.16,"sma_20":25.1,"sma_60":25.22,"sma_120":25.31},{"date":"2025-02-25","open":25.34,"high":25.34,"low":25.26,"close":25.26,"volume":1712,"rsi_14":67.27,"sma_20":25.11,"sma_60":25.22,"sma_120":25.31},{"date":"2025-02-26","open":25.25,"high":25.3,"low":25.25,"close":25.27,"volume":3132,"rsi_14":65.47,"sma_20":25.13,"sma_60":25.22,"sma_120":25.31},{"date":"2025-02-27","open":25.27,"high":25.29,"low":25.27,"close":25.27,"volume":1937,"rsi_14":64.22,"sma_20":25.14,"sma_60":25.22,"sma_120":25.31},{"date":"2025-02-28","open":25.21,"high":25.34,"low":25.2,"close":25.34,"volume":1704,"rsi_14":75.88,"sma_20":25.15,"sma_60":25.22,"sma_120":25.31},{"date":"2025-03-03","open":25.34,"high":25.34,"low":25.24,"close":25.25,"volume":875,"rsi_14":61.59,"sma_20":25.16,"sma_60":25.22,"sma_120":25.31},{"date":"2025-03-04","open":25.32,"high":25.32,"low":25.14,"close":25.3,"volume":6082,"rsi_14":62.23,"sma_20":25.17,"sma_60":25.22,"sma_120":25.31},{"date":"2025-03-05","open":25.38,"high":25.39,"low":25.35,"close":25.37,"volume":1941,"rsi_14":68.61,"sma_20":25.19,"sma_60":25.23,"sma_120":25.31},{"date":"2025-03-06","open":25.36,"high":25.36,"low":25.0,"close":25.3,"volume":10649,"rsi_14":67.08,"sma_20":25.2,"sma_60":25.23,"sma_120":25.31},{"date":"2025-03-07","open":25.2,"high":25.27,"low":25.12,"close":25.13,"volume":13688,"rsi_14":52.43,"sma_20":25.2,"sma_60":25.22,"sma_120":25.3},{"date":"2025-03-10","open":25.25,"high":25.3,"low":24.94,"close":24.95,"volume":19981,"rsi_14":38.08,"sma_20":25.2,"sma_60":25.22,"sma_120":25.3},{"date":"2025-03-11","open":24.98,"high":25.01,"low":24.85,"close":24.93,"volume":21546,"rsi_14":38.09,"sma_20":25.19,"sma_60":25.21,"sma_120":25.29},{"date":"2025-03-12","open":24.95,"high":25.03,"low":24.9,"close":24.92,"volume":16191,"rsi_14":36.66,"sma_20":25.18,"sma_60":25.21,"sma_120":25.29},{"date":"2025-03-13","open":24.93,"high":24.93,"low":24.77,"close":24.77,"volume":7092,"rsi_14":29.19,"sma_20":25.16,"sma_60":25.2,"sma_120":25.28},{"date":"2025-03-14","open":24.78,"high":24.98,"low":24.7,"close":24.9,"volume":16726,"rsi_14":31.3,"sma_20":25.15,"sma_60":25.19,"sma_120":25.28},{"date":"2025-03-17","open":24.97,"high":25.08,"low":24.97,"close":25.0,"volume":3788,"rsi_14":38.42,"sma_20":25.15,"sma_60":25.19,"sma_120":25.27},{"date":"2025-03-18","open":25.05,"high":25.09,"low":25.05,"close":25.09,"volume":1263,"rsi_14":42.35,"sma_20":25.14,"sma_60":25.18,"sma_120":25.27},{"date":"2025-03-19","open":25.18,"high":25.18,"low":24.93,"close":24.98,"volume":7318,"rsi_14":38.9,"sma_20":25.13,"sma_60":25.18,"sma_120":25.26},{"date":"2025-03-20","open":25.1,"high":25.2,"low":25.01,"close":25.03,"volume":2304,"rsi_14":38.18,"sma_20":25.13,"sma_60":25.17,"sma_120":25.26},{"date":"2025-03-21","open":25.08,"high":25.1,"low":25.04,"close":25.1,"volume":3032,"rsi_14":44.09,"sma_20":25.12,"sma_60":25.17,"sma_120":25.25},{"date":"2025-03-24","open":25.2,"high":25.3,"low":25.15,"close":25.16,"volume":2055,"rsi_14":44.53,"sma_20":25.12,"sma_60":25.17,"sma_120":25.25},{"date":"2025-03-25","open":25.16,"high":25.16,"low":25.16,"close":25.16,"volume":52,"rsi_14":41.32,"sma_20":25.11,"sma_60":25.16,"sma_120":25.24},{"date":"2025-03-26","open":25.25,"high":25.32,"low":24.9,"close":24.98,"volume":26742,"rsi_14":37.88,"sma_20":25.1,"sma_60":25.16,"sma_120":25.23},{"date":"2025-03-27","open":25.26,"high":25.26,"low":25.12,"close":25.19,"volume":3664,"rsi_14":52.21,"sma_20":25.09,"sma_60":25.16,"sma_120":25.23},{"date":"2025-03-28","open":25.12,"high":25.17,"low":25.12,"close":25.14,"volume":638,"rsi_14":57.72,"sma_20":25.08,"sma_60":25.15,"sma_120":25.22},{"date":"2025-03-31","open":25.05,"high":25.3,"low":25.05,"close":25.16,"volume":7062,"rsi_14":59.35,"sma_20":25.08,"sma_60":25.15,"sma_120":25.21},{"date":"2025-04-01","open":25.25,"high":25.39,"low":25.25,"close":25.32,"volume":13430,"rsi_14":64.49,"sma_20":25.08,"sma_60":25.15,"sma_120":25.21},{"date":"2025-04-02","open":25.33,"high":25.48,"low":25.3,"close":25.48,"volume":16795,"rsi_14":75.47,"sma_20":25.08,"sma_60":25.15,"sma_120":25.2},{"date":"2025-04-03","open":25.48,"high":25.52,"low":25.0,"close":25.4,"volume":10991,"rsi_14":68.74,"sma_20":25.09,"sma_60":25.15,"sma_120":25.2},{"date":"2025-04-04","open":25.37,"high":25.39,"low":24.67,"close":24.67,"volume":34838,"rsi_14":41.59,"sma_20":25.07,"sma_60":25.13,"sma_120":25.19},{"date":"2025-04-07","open":24.5,"high":24.64,"low":24.02,"close":24.4,"volume":11392,"rsi_14":33.9,"sma_20":25.04,"sma_60":25.12,"sma_120":25.18},{"date":"2025-04-08","open":24.52,"high":24.6,"low":24.11,"close":24.15,"volume":13261,"rsi_14":31.81,"sma_20":25.0,"sma_60":25.09,"sma_120":25.16},{"date":"2025-04-09","open":24.2,"high":24.74,"low":23.75,"close":24.55,"volume":23173,"rsi_14":40.82,"sma_20":24.98,"sma_60":25.08,"sma_120":25.15},{"date":"2025-04-10","open":24.59,"high":24.89,"low":24.05,"close":24.17,"volume":13030,"rsi_14":34.13,"sma_20":24.95,"sma_60":25.06,"sma_120":25.14},{"date":"2025-04-11","open":24.28,"high":24.28,"low":23.6,"close":24.0,"volume":20561,"rsi_14":30.99,"sma_20":24.91,"sma_60":25.04,"sma_120":25.13},{"date":"2025-04-14","open":24.04,"high":24.56,"low":24.04,"close":24.3,"volume":5875,"rsi_14":37.17,"sma_20":24.87,"sma_60":25.03,"sma_120":25.12},{"date":"2025-04-15","open":23.8,"high":24.22,"low":23.8,"close":24.15,"volume":17177,"rsi_14":37.51,"sma_20":24.82,"sma_60":25.01,"sma_120":25.11},{"date":"2025-04-16","open":23.96,"high":24.16,"low":23.75,"close":23.9,"volume":19055,"rsi_14":30.78,"sma_20":24.77,"sma_60":25.0,"sma_120":25.1},{"date":"2025-04-17","open":24.1,"high":24.32,"low":23.93,"close":24.3,"volume":11877,"rsi_14":38.71,"sma_20":24.73,"sma_60":24.98,"sma_120":25.09},{"date":"2025-04-21","open":24.36,"high":24.38,"low":24.1,"close":24.29,"volume":9254,"rsi_14":38.27,"sma_20":24.69,"sma_60":24.97,"sma_120":25.08},{"date":"2025-04-22","open":24.34,"high":24.77,"low":24.33,"close":24.72,"volume":6634,"rsi_14":42.46,"sma_20":24.67,"sma_60":24.96,"sma_120":25.08},{"date":"2025-04-23","open":25.0,"high":25.0,"low":24.53,"close":24.66,"volume":9386,"rsi_14":39.5,"sma_20":24.65,"sma_60":24.96,"sma_120":25.08},{"date":"2025-04-24","open":24.88,"high":24.88,"low":24.74,"close":24.81,"volume":8987,"rsi_14":42.54,"sma_20":24.64,"sma_60":24.95,"sma_120":25.07},{"date":"2025-04-25","open":24.8,"high":25.1,"low":24.8,"close":25.04,"volume":7834,"rsi_14":55.36,"sma_20":24.63,"sma_60":24.95,"sma_120":25.07},{"date":"2025-04-28","open":25.03,"high":25.17,"low":25.03,"close":25.17,"volume":4722,"rsi_14":61.59,"sma_20":24.63,"sma_60":24.95,"sma_120":25.08},{"date":"2025-04-29","open":25.15,"high":25.15,"low":25.03,"close":25.09,"volume":3821,"rsi_14":64.93,"sma_20":24.63,"sma_60":24.96,"sma_120":25.08},{"date":"2025-04-30","open":25.11,"high":25.11,"low":24.95,"close":24.98,"volume":2912,"rsi_14":57.42,"sma_20":24.61,"sma_60":24.95,"sma_120":25.08},{"date":"2025-05-01","open":25.25,"high":25.29,"low":24.99,"close":24.99,"volume":3028,"rsi_14":66.56,"sma_20":24.59,"sma_60":24.95,"sma_120":25.07},{"date":"2025-05-02","open":25.24,"high":25.41,"low":25.04,"close":25.1,"volume":2123,"rsi_14":72.57,"sma_20":24.57,"sma_60":24.95,"sma_120":25.07},{"date":"2025-05-05","open":25.28,"high":25.28,"low":24.92,"close":24.96,"volume":4820,"rsi_14":64.49,"sma_20":24.59,"sma_60":24.95,"sma_120":25.07},{"date":"2025-05-06","open":25.25,"high":25.25,"low":24.95,"close":25.0,"volume":4508,"rsi_14":69.61,"sma_20":24.62,"sma_60":24.95,"sma_120":25.07},{"date":"2025-05-07","open":25.1,"high":25.19,"low":24.95,"close":25.19,"volume":7103,"rsi_14":80.73,"sma_20":24.67,"sma_60":24.95,"sma_120":25.07},{"date":"2025-05-08","open":25.0,"high":25.19,"low":25.0,"close":25.01,"volume":4716,"rsi_14":68.93,"sma_20":24.69,"sma_60":24.95,"sma_120":25.07},{"date":"2025-05-09","open":25.15,"high":25.19,"low":25.01,"close":25.11,"volume":2327,"rsi_14":70.86,"sma_20":24.74,"sma_60":24.95,"sma_120":25.07},{"date":"2025-05-12","open":25.1,"high":25.1,"low":24.8,"close":24.92,"volume":16577,"rsi_14":55.63,"sma_20":24.78,"sma_60":24.95,"sma_120":25.07},{"date":"2025-05-13","open":24.98,"high":25.01,"low":24.87,"close":24.97,"volume":2261,"rsi_14":58.86,"sma_20":24.82,"sma_60":24.95,"sma_120":25.07},{"date":"2025-05-14","open":24.9,"high":24.9,"low":24.65,"close":24.7,"volume":18339,"rsi_14":47.0,"sma_20":24.84,"sma_60":24.94,"sma_120":25.07},{"date":"2025-05-15","open":24.83,"high":25.06,"low":24.7,"close":24.9,"volume":18734,"rsi_14":46.11,"sma_20":24.89,"sma_60":24.93,"sma_120":25.07},{"date":"2025-05-16","open":24.9,"high":25.05,"low":24.87,"close":25.05,"volume":12986,"rsi_14":46.71,"sma_20":24.93,"sma_60":24.93,"sma_120":25.07},{"date":"2025-05-19","open":25.03,"high":25.03,"low":24.89,"close":24.96,"volume":9248,"rsi_14":46.46,"sma_20":24.97,"sma_60":24.93,"sma_120":25.07},{"date":"2025-05-20","open":24.95,"high":24.95,"low":24.92,"close":24.95,"volume":8341,"rsi_14":49.28,"sma_20":24.98,"sma_60":24.92,"sma_120":25.07},{"date":"2025-05-21","open":24.96,"high":25.0,"low":24.95,"close":24.95,"volume":8428,"rsi_14":48.98,"sma_20":24.99,"sma_60":24.92,"sma_120":25.07},{"date":"2025-05-22","open":24.95,"high":25.0,"low":24.92,"close":25.0,"volume":6852,"rsi_14":46.98,"sma_20":25.0,"sma_60":24.91,"sma_120":25.06},{"date":"2025-05-23","open":24.92,"high":24.98,"low":24.92,"close":24.97,"volume":8744,"rsi_14":50.32,"sma_20":25.0,"sma_60":24.91,"sma_120":25.06},{"date":"2025-05-27","open":24.99,"high":24.99,"low":24.77,"close":24.92,"volume":33534,"rsi_14":47.31,"sma_20":24.99,"sma_60":24.9,"sma_120":25.06},{"date":"2025-05-28","open":24.95,"high":24.98,"low":24.74,"close":24.9,"volume":5817,"rsi_14":39.63,"sma_20":24.98,"sma_60":24.89,"sma_120":25.06},{"date":"2025-05-29","open":24.8,"high":24.98,"low":24.7,"close":24.87,"volume":11086,"rsi_14":44.35,"sma_20":24.97,"sma_60":24.89,"sma_120":25.05},{"date":"2025-05-30","open":24.85,"high":24.91,"low":24.82,"close":24.89,"volume":5382,"rsi_14":40.39,"sma_20":24.97,"sma_60":24.88,"sma_120":25.05},{"date":"2025-06-02","open":24.89,"high":24.89,"low":24.85,"close":24.89,"volume":3122,"rsi_14":48.7,"sma_20":24.95,"sma_60":24.87,"sma_120":25.05},{"date":"2025-06-03","open":24.88,"high":24.89,"low":24.87,"close":24.89,"volume":3553,"rsi_14":45.9,"sma_20":24.95,"sma_60":24.87,"sma_120":25.05},{"date":"2025-06-04","open":24.89,"high":24.89,"low":24.85,"close":24.89,"volume":2934,"rsi_14":64.62,"sma_20":24.95,"sma_60":24.87,"sma_120":25.04},{"date":"2025-06-05","open":24.94,"high":24.94,"low":24.85,"close":24.87,"volume":2329,"rsi_14":46.81,"sma_20":24.93,"sma_60":24.87,"sma_120":25.04},{"date":"2025-06-06","open":24.86,"high":24.87,"low":24.86,"close":24.86,"volume":1829,"rsi_14":21.21,"sma_20":24.92,"sma_60":24.86,"sma_120":25.04},{"date":"2025-06-09","open":24.85,"high":24.98,"low":24.75,"close":24.9,"volume":7024,"rsi_14":39.29,"sma_20":24.91,"sma_60":24.87,"sma_120":25.03},{"date":"2025-06-10","open":24.9,"high":24.92,"low":24.85,"close":24.92,"volume":2242,"rsi_14":45.76,"sma_20":24.91,"sma_60":24.87,"sma_120":25.03},{"date":"2025-06-11","open":24.9,"high":25.6,"low":24.89,"close":25.0,"volume":12487,"rsi_14":56.16,"sma_20":24.91,"sma_60":24.87,"sma_120":25.03},{"date":"2025-06-12","open":24.95,"high":24.97,"low":24.94,"close":24.95,"volume":4567,"rsi_14":43.24,"sma_20":24.93,"sma_60":24.87,"sma_120":25.02},{"date":"2025-06-13","open":24.97,"high":24.97,"low":24.84,"close":24.87,"volume":2428,"rsi_14":38.1,"sma_20":24.93,"sma_60":24.86,"sma_120":25.02},{"date":"2025-06-16","open":24.87,"high":24.92,"low":24.77,"close":24.8,"volume":5500,"rsi_14":36.7,"sma_20":24.91,"sma_60":24.86,"sma_120":25.02},{"date":"2025-06-17","open":24.92,"high":24.92,"low":24.8,"close":24.83,"volume":1125,"rsi_14":42.86,"sma_20":24.91,"sma_60":24.85,"sma_120":25.01},{"date":"2025-06-18","open":24.82,"high":24.92,"low":24.82,"close":24.92,"volume":2632,"rsi_14":54.51,"sma_20":24.9,"sma_60":24.85,"sma_120":25.01},{"date":"2025-06-20","open":24.91,"high":25.0,"low":24.83,"close":25.0,"volume":2522,"rsi_14":59.83,"sma_20":24.91,"sma_60":24.85,"sma_120":25.01},{"date":"2025-06-23","open":25.0,"high":25.02,"low":25.0,"close":25.01,"volume":1827,"rsi_14":60.34,"sma_20":24.91,"sma_60":24.85,"sma_120":25.0},{"date":"2025-06-24","open":25.05,"high":25.1,"low":25.0,"close":25.02,"volume":2813,"rsi_14":61.07,"sma_20":24.91,"sma_60":24.85,"sma_120":25.0},{"date":"2025-06-25","open":25.07,"high":25.08,"low":25.0,"close":25.02,"volume":2241,"rsi_14":60.99,"sma_20":24.92,"sma_60":24.84,"sma_120":25.0},{"date":"2025-06-26","open":25.01,"high":25.02,"low":24.97,"close":25.01,"volume":9838,"rsi_14":62.04,"sma_20":24.92,"sma_60":24.84,"sma_120":24.99},{"date":"2025-06-27","open":24.98,"high":25.01,"low":24.95,"close":24.95,"volume":3641,"rsi_14":57.12,"sma_20":24.92,"sma_60":24.84,"sma_120":24.99},{"date":"2025-06-30","open":25.0,"high":25.0,"low":24.9,"close":24.92,"volume":2790,"rsi_14":51.6,"sma_20":24.93,"sma_60":24.83,"sma_120":24.99},{"date":"2025-07-01","open":24.92,"high":25.01,"low":24.88,"close":25.01,"volume":9900,"rsi_14":56.19,"sma_20":24.93,"sma_60":24.82,"sma_120":24.98},{"date":"2025-07-02","open":25.0,"high":25.07,"low":24.98,"close":25.04,"volume":3332,"rsi_14":53.12,"sma_20":24.94,"sma_60":24.83,"sma_120":24.98},{"date":"2025-07-03","open":24.98,"high":25.17,"low":24.98,"close":25.17,"volume":3036,"rsi_14":65.0,"sma_20":24.95,"sma_60":24.84,"sma_120":24.98},{"date":"2025-07-07","open":25.06,"high":25.16,"low":25.06,"close":25.11,"volume":2837,"rsi_14":67.35,"sma_20":24.97,"sma_60":24.85,"sma_120":24.97},{"date":"2025-07-08","open":25.15,"high":25.21,"low":25.1,"close":25.14,"volume":2824,"rsi_14":76.08,"sma_20":24.98,"sma_60":24.86,"sma_120":24.97},{"date":"2025-07-09","open":25.15,"high":25.19,"low":25.15,"close":25.19,"volume":788,"rsi_14":76.62,"sma_20":24.99,"sma_60":24.88,"sma_120":24.97},{"date":"2025-07-10","open":25.19,"high":25.23,"low":25.16,"close":25.23,"volume":2067,"rsi_14":74.9,"sma_20":25.01,"sma_60":24.9,"sma_120":24.97},{"date":"2025-07-11","open":25.13,"high":25.21,"low":25.13,"close":25.21,"volume":2783,"rsi_14":69.03,"sma_20":25.02,"sma_60":24.92,"sma_120":24.97},{"date":"2025-07-14","open":25.21,"high":25.26,"low":25.19,"close":25.22,"volume":4760,"rsi_14":69.03,"sma_20":25.03,"sma_60":24.93,"sma_120":24.97},{"date":"2025-07-15","open":24.76,"high":24.95,"low":24.76,"close":24.9,"volume":10495,"rsi_14":42.83,"sma_20":25.03,"sma_60":24.95,"sma_120":24.97},{"date":"2025-07-16","open":25.04,"high":25.09,"low":24.89,"close":24.99,"volume":1538,"rsi_14":48.43,"sma_20":25.04,"sma_60":24.96,"sma_120":24.97},{"date":"2025-07-17","open":25.03,"high":25.08,"low":24.95,"close":24.99,"volume":6948,"rsi_14":49.14,"sma_20":25.05,"sma_60":24.97,"sma_120":24.97},{"date":"2025-07-18","open":24.95,"high":25.04,"low":24.88,"close":24.88,"volume":2032,"rsi_14":46.51,"sma_20":25.05,"sma_60":24.98,"sma_120":24.97},{"date":"2025-07-21","open":24.88,"high":24.99,"low":24.86,"close":24.92,"volume":3697,"rsi_14":50.25,"sma_20":25.05,"sma_60":24.98,"sma_120":24.97},{"date":"2025-07-22","open":24.97,"high":24.97,"low":24.8,"close":24.9,"volume":10735,"rsi_14":44.23,"sma_20":25.04,"sma_60":24.98,"sma_120":24.97},{"date":"2025-07-23","open":24.9,"high":24.95,"low":24.81,"close":24.85,"volume":10940,"rsi_14":40.24,"sma_20":25.03,"sma_60":24.98,"sma_120":24.97},{"date":"2025-07-24","open":24.95,"high":24.96,"low":24.9,"close":24.95,"volume":3813,"rsi_14":38.67,"sma_20":25.03,"sma_60":24.98,"sma_120":24.97},{"date":"2025-07-25","open":24.9,"high":25.01,"low":24.9,"close":24.94,"volume":4306,"rsi_14":40.59,"sma_20":25.03,"sma_60":24.97,"sma_120":24.96},{"date":"2025-07-28","open":25.04,"high":25.04,"low":24.85,"close":24.92,"volume":5666,"rsi_14":37.69,"sma_20":25.02,"sma_60":24.97,"sma_120":24.96},{"date":"2025-07-29","open":23.33,"high":23.38,"low":23.21,"close":23.26,"volume":8174,"rsi_14":36.63,"sma_20":25.03,"sma_60":24.97,"sma_120":24.96},{"date":"2025-07-30","open":23.24,"high":23.24,"low":23.08,"close":23.21,"volume":17439,"rsi_14":31.92,"sma_20":25.02,"sma_60":24.97,"sma_120":24.96},{"date":"2025-07-31","open":23.2,"high":23.35,"low":23.2,"close":23.32,"volume":3767,"rsi_14":40.53,"sma_20":25.02,"sma_60":24.97,"sma_120":24.96},{"date":"2025-08-01","open":23.32,"high":23.36,"low":23.29,"close":23.29,"volume":7739,"rsi_14":38.77,"sma_20":25.01,"sma_60":24.97,"sma_120":24.96},{"date":"2025-08-04","open":23.31,"high":23.38,"low":23.16,"close":23.38,"volume":10607,"rsi_14":61.59,"sma_20":25.01,"sma_60":24.97,"sma_120":24.96},{"date":"2025-08-05","open":23.39,"high":23.39,"low":23.31,"close":23.33,"volume":4002,"rsi_14":52.68,"sma_20":25.0,"sma_60":24.97,"sma_120":24.96},{"date":"2025-08-06","open":23.35,"high":23.38,"low":23.16,"close":23.28,"volume":15707,"rsi_14":49.14,"sma_20":24.99,"sma_60":24.97,"sma_120":24.96},{"date":"2025-08-07","open":23.28,"high":23.29,"low":23.21,"close":23.21,"volume":3278,"rsi_14":51.32,"sma_20":24.98,"sma_60":24.97,"sma_120":24.96},{"date":"2025-08-08","open":23.25,"high":23.25,"low":23.09,"close":23.18,"volume":9324,"rsi_14":46.31,"sma_20":24.96,"sma_60":24.96,"sma_120":24.95},{"date":"2025-08-11","open":23.24,"high":23.24,"low":23.19,"close":23.24,"volume":2706,"rsi_14":51.92,"sma_20":24.95,"sma_60":24.97,"sma_120":24.95},{"date":"2025-08-12","open":23.25,"high":23.33,"low":23.23,"close":23.29,"volume":4668,"rsi_14":58.63,"sma_20":24.95,"sma_60":24.97,"sma_120":24.95},{"date":"2025-08-13","open":23.3,"high":23.35,"low":23.25,"close":23.3,"volume":10313,"rsi_14":53.57,"sma_20":24.95,"sma_60":24.97,"sma_120":24.95},{"date":"2025-08-14","open":23.3,"high":23.3,"low":23.24,"close":23.28,"volume":3144,"rsi_14":52.82,"sma_20":24.95,"sma_60":24.97,"sma_120":24.95},{"date":"2025-08-15","open":23.3,"high":23.3,"low":23.21,"close":23.25,"volume":3130,"rsi_14":52.07,"sma_20":24.95,"sma_60":24.97,"sma_120":24.95},{"date":"2025-08-18","open":23.24,"high":23.3,"low":23.18,"close":23.3,"volume":6871,"rsi_14":53.05,"sma_20":24.96,"sma_60":24.97,"sma_120":24.94},{"date":"2025-08-19","open":23.3,"high":23.37,"low":23.22,"close":23.36,"volume":9131,"rsi_14":61.2,"sma_20":24.96,"sma_60":24.97,"sma_120":24.94},{"date":"2025-08-20","open":23.36,"high":23.4,"low":23.34,"close":23.4,"volume":4779,"rsi_14":56.44,"sma_20":24.98,"sma_60":24.97,"sma_120":24.94},{"date":"2025-08-21","open":23.39,"high":23.5,"low":23.39,"close":23.47,"volume":4328,"rsi_14":63.37,"sma_20":24.99,"sma_60":24.98,"sma_120":24.94},{"date":"2025-08-22","open":23.46,"high":23.61,"low":23.45,"close":23.52,"volume":6147,"rsi_14":61.76,"sma_20":25.0,"sma_60":24.98,"sma_120":24.94},{"date":"2025-08-25","open":23.59,"high":23.6,"low":23.52,"close":23.59,"volume":13988,"rsi_14":69.99,"sma_20":25.02,"sma_60":24.99,"sma_120":24.94},{"date":"2025-08-26","open":23.63,"high":23.9,"low":23.6,"close":23.79,"volume":8827,"rsi_14":81.38,"sma_20":25.05,"sma_60":25.0,"sma_120":24.94},{"date":"2025-08-27","open":23.77,"high":24.2,"low":23.76,"close":23.86,"volume":7512,"rsi_14":90.67,"sma_20":25.09,"sma_60":25.01,"sma_120":24.94},{"date":"2025-08-28","open":23.81,"high":24.2,"low":23.71,"close":24.06,"volume":3971,"rsi_14":95.21,"sma_20":25.13,"sma_60":25.03,"sma_120":24.95},{"date":"2025-08-29","open":23.79,"high":23.79,"low":23.79,"close":23.79,"volume":300,"rsi_14":72.95,"sma_20":25.15,"sma_60":25.04,"sma_120":24.95},{"date":"2025-09-02","open":23.77,"high":23.77,"low":23.5,"close":23.68,"volume":1462,"rsi_14":65.84,"sma_20":25.17,"sma_60":25.05,"sma_120":24.96},{"date":"2025-09-03","open":23.67,"high":23.67,"low":23.51,"close":23.51,"volume":3795,"rsi_14":57.64,"sma_20":25.18,"sma_60":25.05,"sma_120":24.96},{"date":"2025-09-04","open":23.46,"high":24.12,"low":23.46,"close":23.56,"volume":12060,"rsi_14":59.77,"sma_20":25.19,"sma_60":25.06,"sma_120":24.96},{"date":"2025-09-05","open":23.45,"high":23.52,"low":23.45,"close":23.48,"volume":4835,"rsi_14":57.53,"sma_20":25.21,"sma_60":25.06,"sma_120":24.97},{"date":"2025-09-08","open":23.5,"high":23.95,"low":23.48,"close":23.63,"volume":7916,"rsi_14":60.27,"sma_20":25.23,"sma_60":25.07,"sma_120":24.97},{"date":"2025-09-09","open":23.49,"high":23.6,"low":23.37,"close":23.49,"volume":20067,"rsi_14":53.75,"sma_20":25.25,"sma_60":25.07,"sma_120":24.97},{"date":"2025-09-10","open":23.6,"high":23.61,"low":23.44,"close":23.58,"volume":7192,"rsi_14":55.26,"sma_20":25.26,"sma_60":25.08,"sma_120":24.97},{"date":"2025-09-11","open":23.58,"high":23.58,"low":23.49,"close":23.49,"volume":1624,"rsi_14":50.53,"sma_20":25.27,"sma_60":25.09,"sma_120":24.97},{"date":"2025-09-12","open":23.51,"high":23.53,"low":23.35,"close":23.44,"volume":1998,"rsi_14":47.48,"sma_20":25.28,"sma_60":25.09,"sma_120":24.97},{"date":"2025-09-15","open":23.54,"high":23.67,"low":23.45,"close":23.51,"volume":2909,"rsi_14":47.59,"sma_20":25.29,"sma_60":25.1,"sma_120":24.97},{"date":"2025-09-16","open":23.51,"high":23.61,"low":23.5,"close":23.51,"volume":1667,"rsi_14":41.32,"sma_20":25.31,"sma_60":25.1,"sma_120":24.98},{"date":"2025-09-17","open":23.57,"high":23.57,"low":23.53,"close":23.53,"volume":1295,"rsi_14":38.94,"sma_20":25.31,"sma_60":25.11,"sma_120":24.98},{"date":"2025-09-18","open":23.53,"high":23.54,"low":23.49,"close":23.53,"volume":3093,"rsi_14":29.62,"sma_20":25.32,"sma_60":25.11,"sma_120":24.98},{"date":"2025-09-19","open":23.53,"high":23.53,"low":23.3,"close":23.38,"volume":19583,"rsi_14":32.86,"sma_20":25.32,"sma_60":25.11,"sma_120":24.98},{"date":"2025-09-22","open":23.44,"high":23.45,"low":23.41,"close":23.44,"volume":12199,"rsi_14":39.34,"sma_20":25.31,"sma_60":25.11,"sma_120":24.98},{"date":"2025-09-23","open":23.44,"high":23.44,"low":23.4,"close":23.4,"volume":4541,"rsi_14":44.4,"sma_20":25.3,"sma_60":25.12,"sma_120":24.98},{"date":"2025-09-24","open":23.4,"high":23.43,"low":23.38,"close":23.41,"volume":12704,"rsi_14":42.23,"sma_20":25.28,"sma_60":25.12,"sma_120":24.97},{"date":"2025-09-25","open":23.39,"high":23.4,"low":23.38,"close":23.38,"volume":2900,"rsi_14":44.58,"sma_20":25.26,"sma_60":25.12,"sma_120":24.97},{"date":"2025-09-26","open":23.43,"high":23.43,"low":23.41,"close":23.41,"volume":1660,"rsi_14":36.51,"sma_20":25.22,"sma_60":25.12,"sma_120":24.97},{"date":"2025-09-29","open":23.43,"high":23.43,"low":23.39,"close":23.4,"volume":4941,"rsi_14":43.6,"sma_20":25.2,"sma_60":25.12,"sma_120":24.98},{"date":"2025-09-30","open":23.44,"high":23.44,"low":23.36,"close":23.36,"volume":12424,"rsi_14":31.95,"sma_20":25.18,"sma_60":25.12,"sma_120":24.99},{"date":"2025-10-01","open":23.44,"high":23.49,"low":23.42,"close":23.44,"volume":6420,"rsi_14":45.98,"sma_20":25.18,"sma_60":25.12,"sma_120":24.99},{"date":"2025-10-02","open":23.38,"high":23.44,"low":23.38,"close":23.42,"volume":11997,"rsi_14":48.46,"sma_20":25.17,"sma_60":25.12,"sma_120":25.0},{"date":"2025-10-03","open":23.42,"high":23.58,"low":23.42,"close":23.45,"volume":13198,"rsi_14":44.82,"sma_20":25.17,"sma_60":25.12,"sma_120":25.01},{"date":"2025-10-06","open":23.58,"high":23.81,"low":23.51,"close":23.69,"volume":30810,"rsi_14":61.48,"sma_20":25.17,"sma_60":25.12,"sma_120":25.02},{"date":"2025-10-07","open":23.72,"high":23.81,"low":23.69,"close":23.75,"volume":7829,"rsi_14":63.46,"sma_20":25.19,"sma_60":25.13,"sma_120":25.03},{"date":"2025-10-08","open":23.77,"high":23.78,"low":23.38,"close":23.53,"volume":49468,"rsi_14":50.0,"sma_20":25.19,"sma_60":25.13,"sma_120":25.04},{"date":"2025-10-09","open":23.54,"high":23.56,"low":23.38,"close":23.56,"volume":84765,"rsi_14":59.84,"sma_20":25.19,"sma_60":25.14,"sma_120":25.05},{"date":"2025-10-10","open":23.56,"high":23.61,"low":23.47,"close":23.54,"volume":6168,"rsi_14":55.82,"sma_20":25.2,"sma_60":25.14,"sma_120":25.06},{"date":"2025-10-13","open":23.49,"high":23.73,"low":23.49,"close":23.7,"volume":14873,"rsi_14":65.21,"sma_20":25.21,"sma_60":25.15,"sma_120":25.06},{"date":"2025-10-14","open":23.72,"high":23.76,"low":23.66,"close":23.7,"volume":2869,"rsi_14":64.88,"sma_20":25.22,"sma_60":25.16,"sma_120":25.07},{"date":"2025-10-15","open":23.74,"high":23.9,"low":23.69,"close":23.72,"volume":28243,"rsi_14":42.89,"sma_20":25.2,"sma_60":25.16,"sma_120":25.07},{"date":"2025-10-16","open":23.74,"high":23.9,"low":23.69,"close":23.75,"volume":11871,"rsi_14":42.68,"sma_20":25.18,"sma_60":25.16,"sma_120":25.07},{"date":"2025-10-17","open":23.76,"high":23.84,"low":23.5,"close":23.75,"volume":14877,"rsi_14":42.95,"sma_20":25.17,"sma_60":25.16,"sma_120":25.07},{"date":"2025-10-20","open":23.78,"high":23.8,"low":23.71,"close":23.76,"volume":11447,"rsi_14":44.77,"sma_20":25.16,"sma_60":25.16,"sma_120":25.07},{"date":"2025-10-21","open":23.82,"high":23.92,"low":23.81,"close":23.87,"volume":11738,"rsi_14":45.55,"sma_20":25.15,"sma_60":25.16,"sma_120":25.07},{"date":"2025-10-22","open":23.85,"high":23.92,"low":23.85,"close":23.91,"volume":7227,"rsi_14":47.87,"sma_20":25.15,"sma_60":25.16,"sma_120":25.07},{"date":"2025-10-23","open":23.92,"high":23.97,"low":23.91,"close":23.96,"volume":10338,"rsi_14":48.42,"sma_20":25.15,"sma_60":25.16,"sma_120":25.07},{"date":"2025-10-24","open":23.9,"high":23.94,"low":23.84,"close":23.84,"volume":9779,"rsi_14":34.93,"sma_20":25.14,"sma_60":25.16,"sma_120":25.07},{"date":"2025-10-27","open":23.86,"high":23.89,"low":23.86,"close":23.89,"volume":24414,"rsi_14":34.48,"sma_20":25.14,"sma_60":25.16,"sma_120":25.07},{"date":"2025-10-28","open":23.87,"high":23.88,"low":23.81,"close":23.86,"volume":9987,"rsi_14":40.0,"sma_20":25.14,"sma_60":25.16,"sma_120":25.07},{"date":"2025-10-29","open":23.86,"high":23.9,"low":23.74,"close":23.76,"volume":9768,"rsi_14":35.61,"sma_20":25.12,"sma_60":25.16,"sma_120":25.06},{"date":"2025-10-30","open":23.86,"high":23.86,"low":23.81,"close":23.86,"volume":6679,"rsi_14":40.71,"sma_20":25.12,"sma_60":25.16,"sma_120":25.06},{"date":"2025-10-31","open":23.9,"high":23.9,"low":23.86,"close":23.88,"volume":1747,"rsi_14":33.92,"sma_20":25.11,"sma_60":25.16,"sma_120":25.06},{"date":"2025-11-03","open":23.89,"high":23.9,"low":23.87,"close":23.9,"volume":5783,"rsi_14":35.15,"sma_20":25.09,"sma_60":25.17,"sma_120":25.07},{"date":"2025-11-04","open":23.9,"high":23.9,"low":23.9,"close":23.9,"volume":3754,"rsi_14":62.9,"sma_20":25.07,"sma_60":25.17,"sma_120":25.07},{"date":"2025-11-05","open":23.89,"high":23.9,"low":23.89,"close":23.9,"volume":5309,"rsi_14":61.58,"sma_20":25.06,"sma_60":25.17,"sma_120":25.07},{"date":"2025-11-06","open":23.9,"high":23.95,"low":23.9,"close":23.9,"volume":12435,"rsi_14":61.59,"sma_20":25.05,"sma_60":25.17,"sma_120":25.07},{"date":"2025-11-07","open":23.95,"high":23.95,"low":23.88,"close":23.9,"volume":2687,"rsi_14":60.96,"sma_20":25.04,"sma_60":25.17,"sma_120":25.07},{"date":"2025-11-10","open":23.89,"high":23.91,"low":23.89,"close":23.9,"volume":4582,"rsi_14":53.5,"sma_20":25.02,"sma_60":25.17,"sma_120":25.07},{"date":"2025-11-11","open":23.9,"high":23.95,"low":23.9,"close":23.9,"volume":5376,"rsi_14":49.04,"sma_20":25.0,"sma_60":25.17,"sma_120":25.07},{"date":"2025-11-12","open":23.9,"high":23.91,"low":23.89,"close":23.9,"volume":9345,"rsi_14":43.63,"sma_20":25.01,"sma_60":25.17,"sma_120":25.07},{"date":"2025-11-13","open":23.91,"high":23.91,"low":23.9,"close":23.91,"volume":2420,"rsi_14":60.39,"sma_20":25.02,"sma_60":25.17,"sma_120":25.07},{"date":"2025-11-14","open":23.91,"high":23.91,"low":23.89,"close":23.91,"volume":6810,"rsi_14":54.84,"sma_20":25.03,"sma_60":25.17,"sma_120":25.07},{"date":"2025-11-17","open":23.91,"high":23.92,"low":23.8,"close":23.9,"volume":5609,"rsi_14":58.01,"sma_20":25.03,"sma_60":25.17,"sma_120":25.08},{"date":"2025-11-18","open":23.92,"high":23.95,"low":23.87,"close":23.94,"volume":11662,"rsi_14":91.67,"sma_20":25.04,"sma_60":25.16,"sma_120":25.08},{"date":"2025-11-19","open":23.95,"high":23.95,"low":23.9,"close":23.94,"volume":3455,"rsi_14":85.16,"sma_20":25.04,"sma_60":25.16,"sma_120":25.08},{"date":"2025-11-20","open":23.89,"high":23.93,"low":23.81,"close":23.86,"volume":12654,"rsi_14":43.21,"sma_20":25.03,"sma_60":25.15,"sma_120":25.08},{"date":"2025-11-21","open":23.79,"high":23.94,"low":23.79,"close":23.91,"volume":6002,"rsi_14":51.14,"sma_20":25.04,"sma_60":25.13,"sma_120":25.08},{"date":"2025-11-24","open":23.91,"high":24.01,"low":23.86,"close":23.94,"volume":7831,"rsi_14":59.0,"sma_20":25.04,"sma_60":25.13,"sma_120":25.08},{"date":"2025-11-25","open":24.01,"high":24.01,"low":23.98,"close":24.0,"volume":3896,"rsi_14":65.71,"sma_20":25.05,"sma_60":25.12,"sma_120":25.09},{"date":"2025-11-26","open":24.02,"high":24.14,"low":24.02,"close":24.05,"volume":1434,"rsi_14":70.99,"sma_20":25.06,"sma_60":25.12,"sma_120":25.09},{"date":"2025-11-28","open":23.95,"high":24.33,"low":23.95,"close":24.11,"volume":3137,"rsi_14":75.17,"sma_20":25.08,"sma_60":25.12,"sma_120":25.09},{"date":"2025-12-01","open":24.17,"high":24.33,"low":24.02,"close":24.02,"volume":5187,"rsi_14":61.83,"sma_20":25.08,"sma_60":25.12,"sma_120":25.09},{"date":"2025-12-02","open":24.33,"high":24.33,"low":24.33,"close":24.33,"volume":258,"rsi_14":76.82,"sma_20":25.1,"sma_60":25.12,"sma_120":25.1},{"date":"2025-12-03","open":24.09,"high":24.19,"low":24.09,"close":24.09,"volume":1392,"rsi_14":58.69,"sma_20":25.11,"sma_60":25.12,"sma_120":25.1},{"date":"2025-12-04","open":24.04,"high":24.11,"low":23.93,"close":24.07,"volume":12313,"rsi_14":57.6,"sma_20":25.12,"sma_60":25.12,"sma_120":25.1},{"date":"2025-12-05","open":24.15,"high":24.19,"low":24.07,"close":24.07,"volume":3155,"rsi_14":57.29,"sma_20":25.13,"sma_60":25.12,"sma_120":25.11},{"date":"2025-12-08","open":24.08,"high":24.11,"low":23.98,"close":24.03,"volume":6145,"rsi_14":55.95,"sma_20":25.14,"sma_60":25.12,"sma_120":25.11},{"date":"2025-12-09","open":24.04,"high":24.08,"low":23.94,"close":23.94,"volume":6617,"rsi_14":49.68,"sma_20":25.14,"sma_60":25.12,"sma_120":25.11},{"date":"2025-12-10","open":23.96,"high":24.04,"low":23.9,"close":23.95,"volume":6715,"rsi_14":50.42,"sma_20":25.14,"sma_60":25.12,"sma_120":25.11},{"date":"2025-12-11","open":24.16,"high":24.17,"low":24.11,"close":24.11,"volume":2143,"rsi_14":60.23,"sma_20":25.15,"sma_60":25.12,"sma_120":25.11},{"date":"2025-12-12","open":24.14,"high":24.18,"low":24.11,"close":24.12,"volume":2282,"rsi_14":59.12,"sma_20":25.16,"sma_60":25.12,"sma_120":25.12},{"date":"2025-12-15","open":24.17,"high":24.21,"low":24.11,"close":24.11,"volume":3351,"rsi_14":56.96,"sma_20":25.17,"sma_60":25.12,"sma_120":25.12},{"date":"2025-12-16","open":24.11,"high":24.13,"low":24.11,"close":24.13,"volume":1074,"rsi_14":55.76,"sma_20":25.19,"sma_60":25.13,"sma_120":25.12},{"date":"2025-12-17","open":24.17,"high":24.17,"low":24.08,"close":24.12,"volume":8961,"rsi_14":53.52,"sma_20":25.2,"sma_60":25.13,"sma_120":25.12},{"date":"2025-12-18","open":24.11,"high":24.21,"low":24.11,"close":24.17,"volume":3108,"rsi_14":53.08,"sma_20":25.21,"sma_60":25.13,"sma_120":25.13},{"date":"2025-12-19","open":24.17,"high":24.25,"low":24.17,"close":24.24,"volume":3482,"rsi_14":60.4,"sma_20":25.23,"sma_60":25.14,"sma_120":25.13},{"date":"2025-12-22","open":24.24,"high":24.29,"low":24.1,"close":24.23,"volume":6822,"rsi_14":43.15,"sma_20":25.24,"sma_60":25.14,"sma_120":25.13},{"date":"2025-12-23","open":24.19,"high":24.31,"low":24.05,"close":24.07,"volume":8975,"rsi_14":48.57,"sma_20":25.25,"sma_60":25.14,"sma_120":25.13},{"date":"2025-12-24","open":24.17,"high":24.22,"low":24.08,"close":24.2,"volume":4860,"rsi_14":58.28,"sma_20":25.26,"sma_60":25.15,"sma_120":25.13},{"date":"2025-12-26","open":24.21,"high":24.25,"low":24.13,"close":24.13,"volume":3894,"rsi_14":53.98,"sma_20":25.27,"sma_60":25.15,"sma_120":25.14},{"date":"2025-12-29","open":24.24,"high":24.24,"low":24.14,"close":24.18,"volume":8530,"rsi_14":58.99,"sma_20":25.27,"sma_60":25.15,"sma_120":25.14},{"date":"2025-12-30","open":24.33,"high":24.33,"low":24.15,"close":24.3,"volume":6753,"rsi_14":70.69,"sma_20":25.28,"sma_60":25.16,"sma_120":25.14},{"date":"2025-12-31","open":24.24,"high":24.43,"low":24.15,"close":24.36,"volume":14780,"rsi_14":72.14,"sma_20":25.29,"sma_60":25.16,"sma_120":25.14},{"date":"2026-01-02","open":24.53,"high":24.53,"low":24.39,"close":24.51,"volume":4867,"rsi_14":72.15,"sma_20":25.31,"sma_60":25.16,"sma_120":25.15},{"date":"2026-01-05","open":24.43,"high":24.63,"low":24.43,"close":24.54,"volume":7004,"rsi_14":72.55,"sma_20":25.33,"sma_60":25.17,"sma_120":25.15},{"date":"2026-01-06","open":24.47,"high":24.53,"low":24.29,"close":24.45,"volume":11289,"rsi_14":67.09,"sma_20":25.35,"sma_60":25.18,"sma_120":25.16},{"date":"2026-01-07","open":24.33,"high":24.55,"low":24.33,"close":24.46,"volume":7679,"rsi_14":66.71,"sma_20":25.38,"sma_60":25.18,"sma_120":25.16},{"date":"2026-01-08","open":24.43,"high":24.47,"low":24.43,"close":24.44,"volume":2152,"rsi_14":65.57,"sma_20":25.4,"sma_60":25.19,"sma_120":25.17},{"date":"2026-01-09","open":24.57,"high":24.57,"low":24.43,"close":24.43,"volume":3774,"rsi_14":63.27,"sma_20":25.43,"sma_60":25.19,"sma_120":25.17},{"date":"2026-01-12","open":24.52,"high":24.55,"low":24.48,"close":24.5,"volume":3122,"rsi_14":63.24,"sma_20":25.45,"sma_60":25.2,"sma_120":25.18},{"date":"2026-01-13","open":24.54,"high":24.67,"low":24.48,"close":24.57,"volume":10299,"rsi_14":66.53,"sma_20":25.47,"sma_60":25.22,"sma_120":25.19},{"date":"2026-01-14","open":24.57,"high":24.57,"low":24.43,"close":24.53,"volume":11839,"rsi_14":74.75,"sma_20":25.49,"sma_60":25.23,"sma_120":25.19},{"date":"2026-01-15","open":24.57,"high":24.59,"low":24.52,"close":24.59,"volume":12106,"rsi_14":43.22,"sma_20":25.49,"sma_60":25.24,"sma_120":25.2},{"date":"2026-01-16","open":24.62,"high":24.65,"low":24.59,"close":24.64,"volume":5926,"rsi_14":47.79,"sma_20":25.48,"sma_60":25.24,"sma_120":25.2},{"date":"2026-01-20","open":24.64,"high":24.65,"low":24.53,"close":24.65,"volume":6181,"rsi_14":46.21,"sma_20":25.48,"sma_60":25.24,"sma_120":25.2},{"date":"2026-01-21","open":24.52,"high":24.64,"low":24.52,"close":24.63,"volume":7340,"rsi_14":40.12,"sma_20":25.47,"sma_60":25.24,"sma_120":25.2},{"date":"2026-01-22","open":24.62,"high":24.63,"low":24.53,"close":24.57,"volume":5425,"rsi_14":34.69,"sma_20":25.46,"sma_60":25.25,"sma_120":25.21},{"date":"2026-01-23","open":24.63,"high":24.63,"low":24.57,"close":24.62,"volume":7500,"rsi_14":28.21,"sma_20":25.46,"sma_60":25.25,"sma_120":25.21},{"date":"2026-01-26","open":24.65,"high":24.7,"low":24.58,"close":24.64,"volume":7300,"rsi_14":27.34,"sma_20":25.45,"sma_60":25.25,"sma_120":25.21},{"date":"2026-01-27","open":24.68,"high":24.68,"low":24.55,"close":24.55,"volume":14300,"rsi_14":27.68,"sma_20":25.44,"sma_60":25.26,"sma_120":25.21},{"date":"2026-01-28","open":24.58,"high":24.58,"low":24.42,"close":24.49,"volume":8400,"rsi_14":25.48,"sma_20":25.43,"sma_60":25.26,"sma_120":25.21},{"date":"2026-01-29","open":24.58,"high":24.6,"low":24.49,"close":24.6,"volume":2900,"rsi_14":32.55,"sma_20":25.42,"sma_60":25.26,"sma_120":25.21},{"date":"2026-01-30","open":24.62,"high":24.62,"low":24.55,"close":24.55,"volume":9500,"rsi_14":31.52,"sma_20":25.4,"sma_60":25.26,"sma_120":25.21},{"date":"2026-02-02","open":24.61,"high":24.67,"low":24.47,"close":24.47,"volume":6600,"rsi_14":25.82,"sma_20":25.36,"sma_60":25.26,"sma_120":25.22},{"date":"2026-02-03","open":24.52,"high":24.83,"low":24.52,"close":24.83,"volume":5400,"rsi_14":39.54,"sma_20":25.35,"sma_60":25.27,"sma_120":25.22},{"date":"2026-02-04","open":24.75,"high":24.79,"low":24.67,"close":24.75,"volume":7500,"rsi_14":38.78,"sma_20":25.34,"sma_60":25.27,"sma_120":25.22},{"date":"2026-02-05","open":24.79,"high":24.79,"low":24.72,"close":24.73,"volume":1000,"rsi_14":56.86,"sma_20":25.32,"sma_60":25.28,"sma_120":25.22},{"date":"2026-02-06","open":24.78,"high":24.78,"low":24.75,"close":24.78,"volume":2600,"rsi_14":56.46,"sma_20":25.31,"sma_60":25.28,"sma_120":25.23},{"date":"2026-02-09","open":24.78,"high":24.78,"low":24.74,"close":24.78,"volume":1400,"rsi_14":56.05,"sma_20":25.3,"sma_60":25.29,"sma_120":25.23},{"date":"2026-02-10","open":24.78,"high":24.78,"low":24.78,"close":24.78,"volume":395,"rsi_14":36.15,"sma_20":25.47,"sma_60":25.25,"sma_120":25.21},{"date":"2026-02-11","open":24.74,"high":24.74,"low":24.62,"close":24.74,"volume":1235,"rsi_14":36.0,"sma_20":25.47,"sma_60":25.26,"sma_120":25.21},{"date":"2026-02-12","open":24.75,"high":25.14,"low":24.74,"close":24.8,"volume":8800,"rsi_14":40.17,"sma_20":25.47,"sma_60":25.27,"sma_120":25.21},{"date":"2026-02-13","open":24.86,"high":24.89,"low":24.73,"close":24.73,"volume":5649,"rsi_14":37.4,"sma_20":25.47,"sma_60":25.27,"sma_120":25.22},{"date":"2026-02-17","open":24.88,"high":24.9,"low":24.79,"close":24.8,"volume":2578,"rsi_14":60.25,"sma_20":25.26,"sma_60":25.31,"sma_120":25.24},{"date":"2026-02-18","open":24.76,"high":24.99,"low":24.76,"close":24.87,"volume":1400,"rsi_14":68.48,"sma_20":25.27,"sma_60":25.32,"sma_120":25.24},{"date":"2026-02-19","open":24.96,"high":24.96,"low":24.71,"close":24.73,"volume":7100,"rsi_14":56.45,"sma_20":25.27,"sma_60":25.32,"sma_120":25.24},{"date":"2026-02-20","open":25.03,"high":25.03,"low":24.77,"close":24.82,"volume":3506,"rsi_14":62.44,"sma_20":25.29,"sma_60":25.33,"sma_120":25.23},{"date":"2026-02-23","open":24.82,"high":24.82,"low":24.68,"close":24.68,"volume":7900,"rsi_14":59.28,"sma_20":25.29,"sma_60":25.33,"sma_120":25.23},{"date":"2026-02-24","open":24.78,"high":24.88,"low":24.62,"close":24.73,"volume":10286,"rsi_14":35.04,"sma_20":25.44,"sma_60":25.29,"sma_120":25.23},{"date":"2026-02-25","open":24.69,"high":24.73,"low":24.63,"close":24.67,"volume":1961,"rsi_14":44.62,"sma_20":25.3,"sma_60":25.34,"sma_120":25.23},{"date":"2026-02-26","open":24.78,"high":24.88,"low":24.63,"close":24.76,"volume":11811,"rsi_14":39.13,"sma_20":25.4,"sma_60":25.3,"sma_120":25.23},{"date":"2026-02-27","open":24.92,"high":25.03,"low":24.82,"close":24.89,"volume":6043,"rsi_14":66.67,"sma_20":25.4,"sma_60":25.3,"sma_120":25.24},{"date":"2026-03-02","open":24.7,"high":24.87,"low":24.53,"close":24.68,"volume":9073,"rsi_14":45.88,"sma_20":25.34,"sma_60":25.34,"sma_120":25.23},{"date":"2026-03-03","open":24.57,"high":24.72,"low":24.57,"close":24.72,"volume":3325,"rsi_14":52.2,"sma_20":25.36,"sma_60":25.34,"sma_120":25.23},{"date":"2026-03-04","open":24.88,"high":24.88,"low":24.76,"close":24.81,"volume":2628,"rsi_14":54.6,"sma_20":25.35,"sma_60":25.32,"sma_120":25.25},{"date":"2026-03-05","open":24.66,"high":24.79,"low":24.58,"close":24.62,"volume":4791,"rsi_14":50.38,"sma_20":25.32,"sma_60":25.32,"sma_120":25.25},{"date":"2026-03-06","open":24.65,"high":24.74,"low":24.57,"close":24.68,"volume":15134,"rsi_14":51.91,"sma_20":25.31,"sma_60":25.32,"sma_120":25.25},{"date":"2026-03-09","open":24.53,"high":24.54,"low":24.44,"close":24.54,"volume":8305,"rsi_14":45.14,"sma_20":25.33,"sma_60":25.35,"sma_120":25.23},{"date":"2026-03-10","open":24.62,"high":24.62,"low":24.52,"close":24.62,"volume":8359,"rsi_14":40.15,"sma_20":25.32,"sma_60":25.35,"sma_120":25.23},{"date":"2026-03-11","open":24.7,"high":24.71,"low":24.61,"close":24.62,"volume":6335,"rsi_14":46.72,"sma_20":25.3,"sma_60":25.33,"sma_120":25.24},{"date":"2026-03-12","open":24.66,"high":24.74,"low":24.64,"close":24.65,"volume":6670,"rsi_14":40.34,"sma_20":25.31,"sma_60":25.35,"sma_120":25.23},{"date":"2026-03-13","open":24.64,"high":24.76,"low":24.64,"close":24.66,"volume":1560,"rsi_14":43.65,"sma_20":25.3,"sma_60":25.34,"sma_120":25.23},{"date":"2026-03-16","open":24.56,"high":24.6,"low":24.53,"close":24.57,"volume":1316,"rsi_14":45.45,"sma_20":25.29,"sma_60":25.34,"sma_120":25.23},{"date":"2026-03-17","open":24.57,"high":24.76,"low":24.52,"close":24.63,"volume":6905,"rsi_14":51.47,"sma_20":25.29,"sma_60":25.34,"sma_120":25.23},{"date":"2026-03-18","open":24.58,"high":24.76,"low":24.52,"close":24.76,"volume":3904,"rsi_14":39.5,"sma_20":25.27,"sma_60":25.34,"sma_120":25.23},{"date":"2026-03-19","open":24.42,"high":24.52,"low":24.37,"close":24.41,"volume":11383,"rsi_14":33.97,"sma_20":25.27,"sma_60":25.34,"sma_120":25.23},{"date":"2026-03-20","open":24.41,"high":24.41,"low":24.01,"close":24.01,"volume":34112,"rsi_14":31.55,"sma_20":25.23,"sma_60":25.33,"sma_120":25.22},{"date":"2026-03-23","open":23.93,"high":24.45,"low":23.69,"close":24.04,"volume":43379,"rsi_14":27.22,"sma_20":25.19,"sma_60":25.31,"sma_120":25.22},{"date":"2026-03-24","open":23.98,"high":24.24,"low":23.84,"close":24.23,"volume":19546,"rsi_14":26.16,"sma_20":25.15,"sma_60":25.3,"sma_120":25.21},{"date":"2026-03-25","open":24.21,"high":24.32,"low":24.2,"close":24.32,"volume":12657,"rsi_14":38.92,"sma_20":25.14,"sma_60":25.3,"sma_120":25.21},{"date":"2026-03-26","open":24.27,"high":24.27,"low":23.76,"close":24.18,"volume":16091,"rsi_14":35.31,"sma_20":25.12,"sma_60":25.29,"sma_120":25.21},{"date":"2026-03-27","open":23.96,"high":24.15,"low":23.68,"close":24.07,"volume":14288,"rsi_14":34.53,"sma_20":25.07,"sma_60":25.28,"sma_120":25.2},{"date":"2026-03-30","open":24.4,"high":24.4,"low":24.07,"close":24.22,"volume":5866,"rsi_14":41.34,"sma_20":25.05,"sma_60":25.28,"sma_120":25.2},{"date":"2026-03-31","open":24.14,"high":24.56,"low":24.14,"close":24.4,"volume":4381,"rsi_14":42.19,"sma_20":25.03,"sma_60":25.28,"sma_120":25.2},{"date":"2026-04-01","open":24.62,"high":24.83,"low":24.52,"close":24.53,"volume":10825,"rsi_14":53.51,"sma_20":25.03,"sma_60":25.27,"sma_120":25.2},{"date":"2026-04-02","open":24.54,"high":24.59,"low":24.33,"close":24.58,"volume":1839,"rsi_14":47.92,"sma_20":25.02,"sma_60":25.27,"sma_120":25.2},{"date":"2026-04-06","open":24.71,"high":24.76,"low":24.63,"close":24.66,"volume":4287,"rsi_14":54.04,"sma_20":25.02,"sma_60":25.27,"sma_120":25.2},{"date":"2026-04-07","open":24.79,"high":24.79,"low":24.57,"close":24.6,"volume":7796,"rsi_14":50.0,"sma_20":25.02,"sma_60":25.27,"sma_120":25.2},{"date":"2026-04-08","open":24.71,"high":24.84,"low":24.71,"close":24.73,"volume":6664,"rsi_14":50.45,"sma_20":25.03,"sma_60":25.27,"sma_120":25.2},{"date":"2026-04-09","open":24.8,"high":24.93,"low":24.8,"close":24.86,"volume":16244,"rsi_14":62.69,"sma_20":25.04,"sma_60":25.27,"sma_120":25.2},{"date":"2026-04-10","open":24.9,"high":25.01,"low":24.62,"close":24.81,"volume":10469,"rsi_14":80.69,"sma_20":25.05,"sma_60":25.27,"sma_120":25.2},{"date":"2026-04-13","open":24.87,"high":24.97,"low":24.85,"close":24.92,"volume":9437,"rsi_14":77.68,"sma_20":25.06,"sma_60":25.27,"sma_120":25.21},{"date":"2026-04-14","open":24.91,"high":25.05,"low":24.91,"close":24.95,"volume":18548,"rsi_14":74.63,"sma_20":25.08,"sma_60":25.28,"sma_120":25.21},{"date":"2026-04-15","open":24.5,"high":24.55,"low":24.38,"close":24.47,"volume":12941,"rsi_14":55.01,"sma_20":25.07,"sma_60":25.27,"sma_120":25.21},{"date":"2026-04-16","open":24.52,"high":24.58,"low":24.44,"close":24.49,"volume":16625,"rsi_14":57.66,"sma_20":25.05,"sma_60":25.27,"sma_120":25.21},{"date":"2026-04-17","open":24.47,"high":24.57,"low":24.47,"close":24.52,"volume":11968,"rsi_14":63.32,"sma_20":25.06,"sma_60":25.27,"sma_120":25.21},{"date":"2026-04-20","open":24.52,"high":24.59,"low":24.52,"close":24.59,"volume":1967,"rsi_14":61.7,"sma_20":25.09,"sma_60":25.26,"sma_120":25.21},{"date":"2026-04-21","open":24.69,"high":24.83,"low":24.57,"close":24.73,"volume":1722,"rsi_14":55.98,"sma_20":25.12,"sma_60":25.26,"sma_120":25.21},{"date":"2026-04-22","open":24.68,"high":24.7,"low":24.62,"close":24.7,"volume":3120,"rsi_14":56.2,"sma_20":25.15,"sma_60":25.25,"sma_120":25.21},{"date":"2026-04-23","open":24.86,"high":24.86,"low":24.59,"close":24.59,"volume":2783,"rsi_14":51.34,"sma_20":25.16,"sma_60":25.24,"sma_120":25.21},{"date":"2026-04-24","open":24.66,"high":25.01,"low":24.48,"close":24.52,"volume":5046,"rsi_14":46.56,"sma_20":25.18,"sma_60":25.23,"sma_120":25.21},{"date":"2026-04-27","open":24.62,"high":24.62,"low":24.36,"close":24.37,"volume":166964,"rsi_14":43.03,"sma_20":25.2,"sma_60":25.22,"sma_120":25.2},{"date":"2026-04-28","open":24.38,"high":24.42,"low":24.07,"close":24.27,"volume":260028,"rsi_14":33.75,"sma_20":25.2,"sma_60":25.21,"sma_120":25.2},{"date":"2026-04-29","open":24.27,"high":24.42,"low":24.05,"close":24.18,"volume":80475,"rsi_14":25.62,"sma_20":25.18,"sma_60":25.19,"sma_120":25.19},{"date":"2026-04-30","open":24.21,"high":24.41,"low":24.21,"close":24.37,"volume":16419,"rsi_14":35.75,"sma_20":25.18,"sma_60":25.18,"sma_120":25.19},{"date":"2026-05-01","open":24.33,"high":24.5,"low":24.33,"close":24.48,"volume":7704,"rsi_14":34.16,"sma_20":25.17,"sma_60":25.17,"sma_120":25.19},{"date":"2026-05-04","open":24.45,"high":24.52,"low":24.38,"close":24.46,"volume":15183,"rsi_14":34.94,"sma_20":25.16,"sma_60":25.16,"sma_120":25.2},{"date":"2026-05-05","open":24.46,"high":24.54,"low":24.42,"close":24.48,"volume":8285,"rsi_14":52.03,"sma_20":25.16,"sma_60":25.16,"sma_120":25.2},{"date":"2026-05-06","open":24.43,"high":24.52,"low":24.41,"close":24.47,"volume":5612,"rsi_14":48.74,"sma_20":25.14,"sma_60":25.16,"sma_120":25.2},{"date":"2026-05-07","open":24.5,"high":24.51,"low":24.39,"close":24.39,"volume":6632,"rsi_14":45.83,"sma_20":25.12,"sma_60":25.15,"sma_120":25.2},{"date":"2026-05-08","open":24.52,"high":24.52,"low":24.37,"close":24.46,"volume":9519,"rsi_14":44.72,"sma_20":25.1,"sma_60":25.15,"sma_120":25.2},{"date":"2026-05-11","open":24.51,"high":24.51,"low":24.44,"close":24.51,"volume":3246,"rsi_14":38.18,"sma_20":25.08,"sma_60":25.15,"sma_120":25.2},{"date":"2026-05-12","open":24.53,"high":24.54,"low":24.46,"close":24.54,"volume":4359,"rsi_14":41.63,"sma_20":25.06,"sma_60":25.14,"sma_120":25.2},{"date":"2026-05-13","open":24.47,"high":24.57,"low":24.47,"close":24.53,"volume":1479,"rsi_14":44.24,"sma_20":25.06,"sma_60":25.14,"sma_120":25.2},{"date":"2026-05-14","open":24.58,"high":24.58,"low":24.47,"close":24.49,"volume":9665,"rsi_14":48.48,"sma_20":25.06,"sma_60":25.13,"sma_120":25.2},{"date":"2026-05-15","open":24.66,"high":24.66,"low":24.42,"close":24.51,"volume":1970,"rsi_14":53.33,"sma_20":25.06,"sma_60":25.13,"sma_120":25.2},{"date":"2026-05-18","open":24.61,"high":24.61,"low":24.52,"close":24.52,"volume":1178,"rsi_14":66.67,"sma_20":25.06,"sma_60":25.13,"sma_120":25.2},{"date":"2026-05-19","open":24.52,"high":24.52,"low":24.42,"close":24.45,"volume":2494,"rsi_14":66.23,"sma_20":25.04,"sma_60":25.12,"sma_120":25.2},{"date":"2026-05-20","open":24.45,"high":24.51,"low":24.34,"close":24.34,"volume":16254,"rsi_14":54.39,"sma_20":25.03,"sma_60":25.12,"sma_120":25.2},{"date":"2026-05-21","open":24.47,"high":24.52,"low":24.46,"close":24.49,"volume":3255,"rsi_14":52.78,"sma_20":25.02,"sma_60":25.11,"sma_120":25.2},{"date":"2026-05-22","open":24.42,"high":24.52,"low":24.42,"close":24.52,"volume":2914,"rsi_14":54.28,"sma_20":25.02,"sma_60":25.11,"sma_120":25.2},{"date":"2026-05-26","open":24.52,"high":24.62,"low":24.38,"close":24.43,"volume":2554,"rsi_14":52.94,"sma_20":25.03,"sma_60":25.1,"sma_120":25.2},{"date":"2026-05-27","open":24.62,"high":24.62,"low":24.5,"close":24.5,"volume":2456,"rsi_14":51.83,"sma_20":25.04,"sma_60":25.09,"sma_120":25.2},{"date":"2026-05-28","open":24.56,"high":24.57,"low":24.54,"close":24.57,"volume":2145,"rsi_14":60.13,"sma_20":25.05,"sma_60":25.09,"sma_120":25.2},{"date":"2026-05-29","open":24.66,"high":24.7,"low":24.44,"close":24.44,"volume":3236,"rsi_14":48.85,"sma_20":25.06,"sma_60":25.09,"sma_120":25.2},{"date":"2026-06-01","open":24.45,"high":24.5,"low":24.32,"close":24.46,"volume":7473,"rsi_14":42.61,"sma_20":25.05,"sma_60":25.08,"sma_120":25.2},{"date":"2026-06-02","open":24.38,"high":24.45,"low":24.33,"close":24.4,"volume":7408,"rsi_14":43.53,"sma_20":25.06,"sma_60":25.08,"sma_120":25.2},{"date":"2026-06-03","open":24.37,"high":24.46,"low":24.36,"close":24.46,"volume":4331,"rsi_14":45.05,"sma_20":25.05,"sma_60":25.08,"sma_120":25.2},{"date":"2026-06-04","open":24.52,"high":24.6,"low":24.48,"close":24.58,"volume":3415,"rsi_14":53.54,"sma_20":25.06,"sma_60":25.08,"sma_120":25.2},{"date":"2026-06-05","open":24.53,"high":24.55,"low":24.32,"close":24.4,"volume":5105,"rsi_14":42.4,"sma_20":25.06,"sma_60":25.07,"sma_120":25.2},{"date":"2026-06-08","open":24.49,"high":24.49,"low":24.49,"close":24.49,"volume":279,"rsi_14":48.88,"sma_20":25.06,"sma_60":25.07,"sma_120":25.2},{"date":"2026-06-09","open":24.49,"high":24.49,"low":24.44,"close":24.46,"volume":2903,"rsi_14":48.58,"sma_20":25.06,"sma_60":25.07,"sma_120":25.2},{"date":"2026-06-10","open":24.46,"high":24.46,"low":24.44,"close":24.46,"volume":2404,"rsi_14":55.44,"sma_20":25.06,"sma_60":25.06,"sma_120":25.2},{"date":"2026-06-11","open":24.46,"high":24.46,"low":24.3,"close":24.3,"volume":5950,"rsi_14":41.85,"sma_20":25.04,"sma_60":25.06,"sma_120":25.2},{"date":"2026-06-12","open":24.41,"high":24.5,"low":24.27,"close":24.27,"volume":5051,"rsi_14":38.78,"sma_20":25.03,"sma_60":25.05,"sma_120":25.2},{"date":"2026-06-15","open":24.36,"high":24.37,"low":24.32,"close":24.33,"volume":2393,"rsi_14":45.18,"sma_20":25.02,"sma_60":25.05,"sma_120":25.19},{"date":"2026-06-16","open":24.37,"high":24.58,"low":24.37,"close":24.53,"volume":5633,"rsi_14":51.23,"sma_20":25.02,"sma_60":25.06,"sma_120":25.19},{"date":"2026-06-17","open":24.43,"high":24.52,"low":24.43,"close":24.51,"volume":764,"rsi_14":47.04,"sma_20":25.03,"sma_60":25.07,"sma_120":25.19},{"date":"2026-06-18","open":24.48,"high":24.51,"low":24.45,"close":24.51,"volume":3212,"rsi_14":53.35,"sma_20":25.04,"sma_60":25.07,"sma_120":25.19},{"date":"2026-06-22","open":24.45,"high":24.58,"low":24.45,"close":24.51,"volume":3782,"rsi_14":55.28,"sma_20":25.04,"sma_60":25.07,"sma_120":25.19},{"date":"2026-06-23","open":24.44,"high":24.58,"low":24.44,"close":24.58,"volume":1390,"rsi_14":58.79,"sma_20":25.04,"sma_60":25.08,"sma_120":25.19},{"date":"2026-06-24","open":24.58,"high":24.62,"low":24.58,"close":24.61,"volume":2620,"rsi_14":57.54,"sma_20":25.05,"sma_60":25.09,"sma_120":25.19},{"date":"2026-06-25","open":24.52,"high":24.66,"low":24.32,"close":24.66,"volume":6499,"rsi_14":54.33,"sma_20":25.06,"sma_60":25.1,"sma_120":25.19},{"date":"2026-06-26","open":24.66,"high":24.74,"low":24.65,"close":24.65,"volume":7198,"rsi_14":67.01,"sma_20":25.06,"sma_60":25.1,"sma_120":25.19},{"date":"2026-06-29","open":24.71,"high":24.74,"low":24.71,"close":24.74,"volume":2732,"rsi_14":66.48,"sma_20":25.08,"sma_60":25.11,"sma_120":25.19},{"date":"2026-06-30","open":24.74,"high":24.76,"low":24.74,"close":24.74,"volume":1261,"rsi_14":69.86,"sma_20":25.09,"sma_60":25.11,"sma_120":25.19},{"date":"2026-07-01","open":24.83,"high":24.98,"low":24.73,"close":24.82,"volume":5658,"rsi_14":72.16,"sma_20":25.11,"sma_60":25.11,"sma_120":25.19},{"date":"2026-07-02","open":24.82,"high":24.94,"low":24.82,"close":24.82,"volume":1299,"rsi_14":90.76,"sma_20":25.13,"sma_60":25.11,"sma_120":25.19},{"date":"2026-07-06","open":24.8,"high":24.88,"low":24.8,"close":24.83,"volume":7960,"rsi_14":95.24,"sma_20":25.14,"sma_60":25.12,"sma_120":25.19},{"date":"2026-07-07","open":24.8,"high":24.88,"low":24.8,"close":24.86,"volume":6897,"rsi_14":94.74,"sma_20":25.17,"sma_60":25.12,"sma_120":25.19},{"date":"2026-07-08","open":24.86,"high":24.88,"low":24.81,"close":24.84,"volume":6162,"rsi_14":86.05,"sma_20":25.19,"sma_60":25.12,"sma_120":25.19},{"date":"2026-07-09","open":24.85,"high":24.89,"low":24.85,"close":24.89,"volume":938,"rsi_14":93.33,"sma_20":25.21,"sma_60":25.12,"sma_120":25.19},{"date":"2026-07-10","open":24.89,"high":25.05,"low":24.86,"close":24.89,"volume":7469,"rsi_14":93.33,"sma_20":25.23,"sma_60":25.12,"sma_120":25.2},{"date":"2026-07-13","open":24.89,"high":25.0,"low":24.86,"close":24.9,"volume":4369,"rsi_14":94.27,"sma_20":25.26,"sma_60":25.12,"sma_120":25.2},{"date":"2026-07-14","open":25.11,"high":25.12,"low":24.86,"close":24.91,"volume":12871,"rsi_14":93.98,"sma_20":25.3,"sma_60":25.13,"sma_120":25.2},{"date":"2026-07-15","open":25.05,"high":25.06,"low":24.99,"close":25.0,"volume":5874,"rsi_14":39.08,"sma_20":25.3,"sma_60":25.13,"sma_120":25.2},{"date":"2026-07-16","open":25.0,"high":25.07,"low":25.0,"close":25.05,"volume":4822,"rsi_14":34.57,"sma_20":25.29,"sma_60":25.13,"sma_120":25.19},{"date":"2026-07-17","open":25.0,"high":25.05,"low":25.0,"close":25.03,"volume":4243,"rsi_14":36.67,"sma_20":25.29,"sma_60":25.12,"sma_120":25.19},{"date":"2026-07-20","open":24.97,"high":25.11,"low":24.97,"close":24.98,"volume":5695,"rsi_14":30.77,"sma_20":25.29,"sma_60":25.12,"sma_120":25.18},{"date":"2026-07-21","open":25.18,"high":25.18,"low":24.96,"close":25.02,"volume":4037,"rsi_14":29.51,"sma_20":25.28,"sma_60":25.11,"sma_120":25.18},{"date":"2026-07-22","open":25.0,"high":25.01,"low":24.93,"close":24.99,"volume":4934,"rsi_14":24.71,"sma_20":25.28,"sma_60":25.11,"sma_120":25.17},{"date":"2026-07-23","open":24.97,"high":24.97,"low":24.93,"close":24.95,"volume":5161,"rsi_14":21.98,"sma_20":25.26,"sma_60":25.11,"sma_120":25.17},{"date":"2026-07-24","open":24.95,"high":24.95,"low":24.81,"close":24.86,"volume":6186,"rsi_14":20.44,"sma_20":25.24,"sma_60":25.11,"sma_120":25.16},{"date":"2026-07-27","open":24.86,"high":24.87,"low":24.8,"close":24.86,"volume":11755,"rsi_14":16.67,"sma_20":25.22,"sma_60":25.11,"sma_120":25.15},{"date":"2026-07-28","open":25.01,"high":25.06,"low":24.86,"close":24.9,"volume":2001,"rsi_14":22.35,"sma_20":25.2,"sma_60":25.11,"sma_120":25.15},{"date":"2026-07-29","open":24.9,"high":25.11,"low":24.9,"close":25.0,"volume":3658,"rsi_14":25.52,"sma_20":25.19,"sma_60":25.11,"sma_120":25.14},{"date":"2026-07-30","open":24.97,"high":25.01,"low":24.93,"close":24.95,"volume":5344,"rsi_14":25.27,"sma_20":25.17,"sma_60":25.11,"sma_120":25.14},{"date":"2026-07-31","open":25.11,"high":25.11,"low":24.85,"close":24.85,"volume":6564,"rsi_14":21.1,"sma_20":25.13,"sma_60":25.11,"sma_120":25.13},{"date":"2026-08-03","open":24.84,"high":24.99,"low":24.84,"close":24.95,"volume":10820,"rsi_14":25.43,"sma_20":25.11,"sma_60":25.1,"sma_120":25.13},{"date":"2026-08-04","open":24.95,"high":25.14,"low":24.95,"close":25.1,"volume":16181,"rsi_14":55.81,"sma_20":25.09,"sma_60":25.11,"sma_120":25.13},{"date":"2026-08-05","open":25.12,"high":25.14,"low":25.05,"close":25.09,"volume":5382,"rsi_14":50.59,"sma_20":25.08,"sma_60":25.11,"sma_120":25.13},{"date":"2026-08-06","open":25.1,"high":25.1,"low":25.0,"close":25.0,"volume":1116},{"date":"2026-08-07","open":24.98,"high":25.03,"low":24.96,"close":25.03,"volume":3714,"rsi_14":52.57,"sma_20":25.03,"sma_60":25.11,"sma_120":25.12},{"date":"2026-08-10","open":25.03,"high":25.13,"low":25.0,"close":25.1,"volume":2462,"rsi_14":53.97,"sma_20":25.01,"sma_60":25.11,"sma_120":25.12},{"date":"2026-08-11","open":25.14,"high":25.14,"low":25.07,"close":25.07,"volume":846,"rsi_14":54.48,"sma_20":24.99,"sma_60":25.11,"sma_120":25.12},{"date":"2026-08-12","open":25.14,"high":25.14,"low":25.01,"close":25.04,"volume":1918,"rsi_14":55.1,"sma_20":24.99,"sma_60":25.1,"sma_120":25.12},{"date":"2026-08-13","open":25.15,"high":25.4,"low":25.07,"close":25.4,"volume":15653,"rsi_14":73.4,"sma_20":25.01,"sma_60":25.11,"sma_120":25.12},{"date":"2026-08-14","open":25.34,"high":25.4,"low":25.05,"close":25.17,"volume":1908,"rsi_14":56.32,"sma_20":25.01,"sma_60":25.11,"sma_120":25.11},{"date":"2026-08-17","open":25.33,"high":25.34,"low":25.07,"close":25.07,"volume":3188,"rsi_14":55.89,"sma_20":25.02,"sma_60":25.11,"sma_120":25.11},{"date":"2026-08-18","open":25.23,"high":25.23,"low":25.15,"close":25.18,"volume":1492,"rsi_14":56.34,"sma_20":25.03,"sma_60":25.12,"sma_120":25.11},{"date":"2026-08-19","open":25.15,"high":25.16,"low":25.11,"close":25.16,"volume":775},{"date":"2026-08-20","open":25.06,"high":25.16,"low":25.06,"close":25.16,"volume":767,"rsi_14":61.68,"sma_20":25.05,"sma_60":25.12,"sma_120":25.11},{"date":"2026-08-21","open":25.15,"high":25.15,"low":25.15,"close":25.15,"volume":1258,"rsi_14":58.04,"sma_20":25.06,"sma_60":25.12,"sma_120":25.11},{"date":"2026-08-24","open":25.12,"high":25.32,"low":25.12,"close":25.32,"volume":1988},{"date":"2026-08-25","open":25.34,"high":25.46,"low":25.2,"close":25.24,"volume":5897,"rsi_14":55.58,"sma_20":25.1,"sma_60":25.13,"sma_120":25.11},{"date":"2026-08-26","open":25.17,"high":25.6,"low":25.17,"close":25.45,"volume":5308},{"date":"2026-08-27","open":25.45,"high":25.47,"low":25.29,"close":25.29,"volume":6297,"rsi_14":58.21,"sma_20":25.14,"sma_60":25.14,"sma_120":25.11},{"date":"2026-08-28","open":25.48,"high":25.48,"low":25.07,"close":25.38,"volume":5043,"rsi_14":58.82,"sma_20":25.17,"sma_60":25.14,"sma_120":25.11},{"date":"2026-08-31","open":25.44,"high":25.44,"low":25.08,"close":25.23,"volume":11714},{"date":"2026-09-01","open":25.39,"high":25.39,"low":25.18,"close":25.18,"volume":1400,"rsi_14":54.62,"sma_20":25.19,"sma_60":25.15,"sma_120":25.11},{"date":"2026-09-02","open":25.19,"high":25.4,"low":25.19,"close":25.37,"volume":2253,"rsi_14":49.05,"sma_20":25.2,"sma_60":25.15,"sma_120":25.11},{"date":"2026-09-03","open":25.18,"high":25.39,"low":25.18,"close":25.18,"volume":5254,"rsi_14":50.32,"sma_20":25.21,"sma_60":25.16,"sma_120":25.11},{"date":"2026-09-04","open":25.27,"high":25.45,"low":25.27,"close":25.33,"volume":3678,"rsi_14":58.18,"sma_20":25.22,"sma_60":25.16,"sma_120":25.11},{"date":"2026-09-08","open":25.4,"high":25.4,"low":25.22,"close":25.29,"volume":907,"rsi_14":53.29,"sma_20":25.23,"sma_60":25.17,"sma_120":25.11},{"date":"2026-09-09","open":25.38,"high":25.6,"low":25.18,"close":25.27,"volume":8369,"rsi_14":53.46,"sma_20":25.24,"sma_60":25.18,"sma_120":25.11},{"date":"2026-09-10","open":25.27,"high":25.27,"low":25.25,"close":25.25,"volume":1453,"rsi_14":52.9,"sma_20":25.25,"sma_60":25.18,"sma_120":25.11},{"date":"2026-09-11","open":25.16,"high":25.37,"low":25.16,"close":25.27,"volume":2229,"rsi_14":53.29,"sma_20":25.25,"sma_60":25.18,"sma_120":25.12},{"date":"2026-09-14","open":25.17,"high":25.37,"low":25.13,"close":25.26,"volume":2973,"rsi_14":47.65,"sma_20":25.25,"sma_60":25.19,"sma_120":25.13},{"date":"2026-09-15","open":25.27,"high":25.44,"low":25.18,"close":25.18,"volume":2733,"rsi_14":47.83,"sma_20":25.26,"sma_60":25.19,"sma_120":25.13},{"date":"2026-09-16","open":25.19,"high":25.3,"low":25.15,"close":25.3,"volume":4803,"rsi_14":44.4,"sma_20":25.26,"sma_60":25.19,"sma_120":25.13},{"date":"2026-09-17","open":25.3,"high":25.39,"low":25.3,"close":25.32,"volume":2004,"rsi_14":51.29,"sma_20":25.27,"sma_60":25.19,"sma_120":25.14},{"date":"2026-09-18","open":25.25,"high":25.28,"low":25.25,"close":25.28,"volume":555,"rsi_14":44.3,"sma_20":25.28,"sma_60":25.2,"sma_120":25.14},{"date":"2026-09-21","open":25.28,"high":25.36,"low":25.28,"close":25.32,"volume":3232,"rsi_14":53.57,"sma_20":25.28,"sma_60":25.2,"sma_120":25.15},{"date":"2026-09-22","open":25.3,"high":25.36,"low":25.3,"close":25.36,"volume":3869,"rsi_14":59.09,"sma_20":25.29,"sma_60":25.2,"sma_120":25.15},{"date":"2026-09-23","open":25.32,"high":25.41,"low":25.31,"close":25.36,"volume":4959,"rsi_14":49.37,"sma_20":25.29,"sma_60":25.2,"sma_120":25.15},{"date":"2026-09-24","open":25.3,"high":25.3,"low":25.18,"close":25.24,"volume":7920,"rsi_14":54.16,"sma_20":25.28,"sma_60":25.2,"sma_120":25.15},{"date":"2026-09-25","open":25.2,"high":25.2,"low":25.09,"close":25.12,"volume":4393,"rsi_14":35.0,"sma_20":25.27,"sma_60":25.19,"sma_120":25.15},{"date":"2026-09-28","open":25.03,"high":25.03,"low":24.9,"close":24.96,"volume":12607,"rsi_14":30.06,"sma_20":25.25,"sma_60":25.19,"sma_120":25.15},{"date":"2026-09-29","open":24.97,"high":25.1,"low":24.97,"close":25.03,"volume":3702},{"date":"2026-09-30","open":25.39,"high":25.39,"low":24.9,"close":24.91,"volume":10351,"rsi_14":37.06,"sma_20":25.24,"sma_60":25.17,"sma_120":25.14},{"date":"2026-10-01","open":25.0,"high":25.16,"low":24.96,"close":25.14,"volume":15502,"rsi_14":44.26,"sma_20":25.22,"sma_60":25.17,"sma_120":25.14},{"date":"2026-10-02","open":25.2,"high":25.4,"low":25.1,"close":25.28,"volume":12188,"rsi_14":50.69,"sma_20":25.22,"sma_60":25.16,"sma_120":25.14},{"date":"2026-10-05","open":25.25,"high":25.29,"low":24.96,"close":25.12,"volume":12882,"rsi_14":47.82,"sma_20":25.21,"sma_60":25.16,"sma_120":25.14},{"date":"2026-10-06","open":25.12,"high":25.12,"low":24.8,"close":24.86,"volume":12009,"rsi_14":35.49,"sma_20":25.19,"sma_60":25.15,"sma_120":25.13},{"date":"2026-10-07","open":24.84,"high":25.1,"low":24.67,"close":24.9,"volume":21998},{"date":"2026-10-08","open":24.77,"high":24.99,"low":24.76,"close":24.89,"volume":12948,"rsi_14":35.41,"sma_20":25.15,"sma_60":25.13,"sma_120":25.13},{"date":"2026-10-09","open":24.16,"high":24.27,"low":24.16,"close":24.27,"volume":8640,"rsi_14":34.74,"sma_20":25.13,"sma_60":25.13,"sma_120":25.13},{"date":"2026-10-12","open":24.29,"high":24.35,"low":24.19,"close":24.33,"volume":11362,"rsi_14":31.74,"sma_20":25.11,"sma_60":25.13,"sma_120":25.12},{"date":"2026-10-13","open":24.37,"high":24.37,"low":24.25,"close":24.28,"volume":11420,"rsi_14":34.7,"sma_20":25.1,"sma_60":25.13,"sma_120":25.12},{"date":"2026-10-14","open":24.31,"high":24.31,"low":24.17,"close":24.25,"volume":9332,"rsi_14":36.34,"sma_20":25.08,"sma_60":25.12,"sma_120":25.12},{"date":"2026-10-15","open":24.45,"high":24.45,"low":24.11,"close":24.43,"volume":12874,"rsi_14":30.7,"sma_20":25.04,"sma_60":25.11,"sma_120":25.11},{"date":"2026-10-16","open":24.43,"high":24.49,"low":23.63,"close":24.17,"volume":9124,"rsi_14":31.06,"sma_20":24.99,"sma_60":25.1,"sma_120":25.11},{"date":"2026-10-19","open":24.25,"high":24.5,"low":24.25,"close":24.5,"volume":469,"rsi_14":36.57,"sma_20":24.94,"sma_60":25.09,"sma_120":25.1},{"date":"2026-10-20","open":24.55,"high":24.55,"low":24.36,"close":24.55,"volume":3829,"rsi_14":37.12,"sma_20":24.89,"sma_60":25.09,"sma_120":25.1},{"date":"2026-10-21","open":24.52,"high":24.52,"low":24.41,"close":24.41,"volume":743,"rsi_14":33.2,"sma_20":24.86,"sma_60":25.08,"sma_120":25.1},{"date":"2026-10-22","open":24.55,"high":24.55,"low":24.5,"close":24.53,"volume":2421,"rsi_14":29.97,"sma_20":24.81,"sma_60":25.07,"sma_120":25.09}],"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":"Angel Oak Mortgage REIT, Inc. 9","phase":"above-fold","symbol_resolved":true}