{"status":"ok","report":{"price_analysis":{"current":25.323,"change_1d":0.0,"change_7d":0.0,"change_30d":0.0,"high_30d":25.323,"low_30d":24.9915,"position_in_range":100.0,"support":25.02465,"resistance":25.28985},"summary":"ATCOL(ATCOL)은 None 섹터 US 시장 종목입니다, 시가총액 33.57억. 현재가 $25.32, 전일 대비 +0.0%, 30일 +0.0%. PER 4.6배 / ROE 4.6%. 기술적 시그널: RSI 100(과매수), MACD 데드크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 4.6배입니다. ROE 4.6%입니다. 시가총액 33.57억. 매출 18.21억, 영업이익 7.78억.","grade":"C","comment":"PER 4.57배, ROE 4.61%","per":4.57,"pbr":0.71,"roe":4.61,"eps":5.544874065842727,"revenue":1820700000.0,"operating_income":778400000.0,"net_income":403000000.0,"market_cap":3356635000,"profit_margin":22.13,"roa":1.4,"operating_margin":42.75,"gross_margin":81.71,"debt_ratio":2.1115854244784154,"total_assets":17158200000.0,"total_equity":5200500000.0,"total_debt":10981300000.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2023Q1~2023Q4"},"technical":{"analysis":"RSI(14) 100.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.00)가 시그널선(0.00)을 하회합니다(데드크로스). SMA20 25, SMA60 25 — 혼조세입니다. 볼린저밴드 25~25 (현재 위치 75%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 100","rsi_14":100.0,"macd":1.5842434919477455e-07,"macd_signal":2.3297696917460404e-07,"sma_20":25.322999999999997,"sma_60":25.32300000000001,"bb_upper":25.323000000000004,"bb_lower":25.32299999999999,"atr_14":0.3315000000000019},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 4.57x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":44,"summary":"매출 -8.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":-8.3,"unit":"%","percentile":39,"direction":"higher_better"},{"name":"영업이익 성장률","value":0.1,"unit":"%","percentile":50,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 4.6%","metrics":[{"name":"ROE","value":4.61,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":42.75,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":22.13,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.4,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":60,"summary":"RSI 100","metrics":[{"name":"RSI (14)","value":100.0,"unit":"","percentile":100,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":0.0,"unit":"%","percentile":50,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":42,"summary":"유동비율 1.1x, 순차입금비율 1.8x","metrics":[{"name":"유동비율","value":1.09,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":1.85,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":6.2,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.02,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 4.57x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 -8.3%"},"profitability":{"grade":"C","reason":"ROE 4.6%"},"momentum":{"grade":"C","reason":"RSI 100"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.4,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":4.61,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.81,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.11,"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":81.71,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":42.75,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":22.13,"unit":"%","threshold":"≥ 15%","pass":true,"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":["RSI 100 과매수 구간","D/E(유이자부채/자본총계) 2.1배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 100 과매수 구간","D/E(유이자부채/자본총계) 2.1배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":4.57,"current_pbr":0.71,"per_5y_high":8.05,"per_5y_low":4.57,"per_5y_avg":6.33,"per_percentile":20.0,"pbr_5y_high":0.69,"pbr_5y_low":0.64,"pbr_5y_avg":0.67,"pbr_percentile":100.0,"per_5y_median":6.65,"pbr_5y_median":0.67,"history":[{"quarter":"2023-Q4","per":8.05,"pbr":0.69},{"quarter":"2024-Q2","per":6.65,"pbr":0.67},{"quarter":"2024-Q3","per":6.77,"pbr":0.67},{"quarter":"2024-Q4","per":5.6,"pbr":0.64},{"quarter":"2026-Q1","per":4.57,"pbr":null},{"quarter":"현재","per":4.57,"pbr":0.71}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2023-Q4","close":24.15,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q2","close":24.98,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":25.2729,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":25.19,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":25.323,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":null,"industry":"Unknown"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2023-12","per":8.05,"eps":3.0015,"close":24.15,"source":"reported"},{"date":"2024-01","per":8.0,"eps":3.0015,"close":24.0,"source":"reported"},{"date":"2024-02","per":8.11,"eps":3.0015,"close":24.33,"source":"reported"},{"date":"2024-03","per":8.19,"eps":3.0015,"close":24.57,"source":"reported"},{"date":"2024-04","per":8.0,"eps":3.0015,"close":24.01,"source":"reported"},{"date":"2024-05","per":8.2,"eps":3.0015,"close":24.6,"source":"reported"},{"date":"2024-06","per":6.65,"eps":3.7545,"close":24.98,"source":"reported"},{"date":"2024-07","per":6.69,"eps":3.7545,"close":25.11,"source":"reported"},{"date":"2024-08","per":6.69,"eps":3.7545,"close":25.12,"source":"reported"},{"date":"2024-09","per":6.77,"eps":3.7329,"close":25.27,"source":"reported"},{"date":"2024-10","per":6.74,"eps":3.7329,"close":25.17,"source":"reported"},{"date":"2024-11","per":6.72,"eps":3.7329,"close":25.08,"source":"reported"},{"date":"2024-12","per":5.6,"eps":4.4963,"close":25.19,"source":"reported"},{"date":"2025-01","per":5.57,"eps":4.4963,"close":25.05,"source":"reported"},{"date":"2025-02","per":5.57,"eps":4.4963,"close":25.04,"source":"reported"},{"date":"2025-03","per":5.58,"eps":4.4963,"close":25.09,"source":"reported"},{"date":"2025-04","per":5.4,"eps":4.4963,"close":24.3,"source":"reported"},{"date":"2025-05","per":5.59,"eps":4.4963,"close":25.14,"source":"reported"},{"date":"2025-06","per":5.63,"eps":4.4963,"close":25.3,"source":"reported"},{"date":"2025-07","per":5.63,"eps":4.4963,"close":25.32,"source":"reported"},{"date":"2025-08","per":5.63,"eps":4.4963,"close":25.32,"source":"reported"},{"date":"2025-09","per":5.63,"eps":4.4963,"close":25.32,"source":"reported"},{"date":"2025-10","per":5.63,"eps":4.4963,"close":25.32,"source":"reported"},{"date":"2025-11","per":5.63,"eps":4.4963,"close":25.32,"source":"reported"},{"date":"2025-12","per":5.63,"eps":4.4963,"close":25.32,"source":"reported"},{"date":"2026-01","per":5.63,"eps":4.4963,"close":25.32,"source":"reported"},{"date":"2026-02","per":5.63,"eps":4.4963,"close":25.32,"source":"reported"},{"date":"2026-03","per":4.57,"eps":5.5449,"close":25.32,"source":"reported"},{"date":"2026-04","per":4.57,"eps":5.5449,"close":25.32,"source":"reported"},{"date":"2026-05","per":4.57,"eps":5.5449,"close":25.32,"source":"reported"},{"date":"2026-06","per":4.57,"eps":5.5449,"close":25.32,"source":"reported"},{"date":"2026-07","per":4.57,"eps":5.5449,"close":25.32,"source":"reported"},{"date":"2026-08","per":4.57,"eps":5.5449,"close":25.32,"source":"reported"},{"date":"2026-09","per":4.57,"eps":5.5449,"close":25.32,"source":"reported"},{"date":"2026-10","per":4.57,"eps":5.5449,"close":25.32,"source":"reported"}],"trailing_per_history_meta":{"avg":5.98,"std":1.17,"upper_1sd":7.15,"lower_1sd":4.81,"current":4.57,"count":35},"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":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"4.6배"},{"label":"PBR","value":"0.7배"},{"label":"ROE","value":"4.6%"}],"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":"2026-10-23T23:12:43.778729+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":[null],"latest_period":"2026Q1","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":null,"per":14.59,"pbr":null,"roe":null,"dividend_yield":0.0,"eps":1.736,"revenue":null,"operating_income":null,"net_income":null,"market_cap":3356635000.0,"profit_margin":null,"operating_margin":null,"roa":null,"gross_margin":null,"total_equity":null,"total_assets":null},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.0461494087107009,"dividend_yield":null,"eps":1.7875044501412873,"revenue":552900000.0,"operating_income":320100000.0,"net_income":240000000.0,"market_cap":null,"profit_margin":0.43407487791644056,"operating_margin":0.5789473684210527,"roa":0.013987481204322132,"gross_margin":0.8171459576776994,"total_equity":5200500000.0,"total_assets":17158200000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.022269713190061515,"dividend_yield":null,"eps":0.8304447757948064,"revenue":602900000.0,"operating_income":319700000.0,"net_income":111500000.0,"market_cap":null,"profit_margin":0.18493945928014596,"operating_margin":0.5302703599270194,"roa":0.0068047969241097316,"gross_margin":0.7934980925526621,"total_equity":5006800000.0,"total_assets":16385500000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.03236121511404343,"dividend_yield":null,"eps":1.1909248399066328,"revenue":603200000.0,"operating_income":323300000.0,"net_income":159900000.0,"market_cap":null,"profit_margin":0.2650862068965517,"operating_margin":0.5359748010610079,"roa":0.010103180069123696,"gross_margin":0.7861405835543767,"total_equity":4941100000.0,"total_assets":15826700000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.019902964959568732,"dividend_yield":null,"eps":0.6874444197835035,"revenue":492400000.0,"operating_income":225900000.0,"net_income":92300000.0,"market_cap":null,"profit_margin":0.18744922826969942,"operating_margin":0.45877335499593824,"roa":0.006768003402333238,"gross_margin":0.568034118602762,"total_equity":4637500000.0,"total_assets":13637700000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.028526970954356846,"dividend_yield":null,"eps":1.024091091226779,"revenue":474000000.0,"operating_income":210400000.0,"net_income":137500000.0,"market_cap":null,"profit_margin":0.290084388185654,"operating_margin":0.4438818565400844,"roa":0.010820126221690615,"gross_margin":0.5616033755274261,"total_equity":4820000000.0,"total_assets":12707800000.0},{"fiscal_year":2023,"fiscal_quarter":"Q2","report_date":"2023-06-30","per":null,"pbr":null,"roe":0.024162037721502945,"dividend_yield":null,"eps":0.8520437879006802,"revenue":437100000.0,"operating_income":180000000.0,"net_income":114400000.0,"market_cap":null,"profit_margin":0.26172500571951496,"operating_margin":0.4118050789293068,"roa":0.009393449218717926,"gross_margin":0.5547929535575383,"total_equity":4734700000.0,"total_assets":12178700000.0},{"fiscal_year":2023,"fiscal_quarter":"Q1","report_date":"2023-03-31","per":null,"pbr":null,"roe":0.012582923175690135,"dividend_yield":null,"eps":0.4379385902846154,"revenue":417200000.0,"operating_income":162100000.0,"net_income":58800000.0,"market_cap":null,"profit_margin":0.14093959731543623,"operating_margin":0.38854266538830295,"roa":0.0048926202977176095,"gross_margin":0.5623202301054651,"total_equity":4673000000.0,"total_assets":12018100000.0}],"current_price":25.323,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-05-18","close":25.25},{"date":"2021-05-19","close":26.0},{"date":"2021-05-20","close":26.11},{"date":"2021-05-21","close":25.995},{"date":"2021-05-24","close":26.24},{"date":"2021-05-25","close":26.23},{"date":"2021-05-26","close":26.6499},{"date":"2021-05-27","close":26.36},{"date":"2021-05-28","close":26.36},{"date":"2021-06-01","close":26.413},{"date":"2021-06-02","close":26.5},{"date":"2021-06-03","close":26.5},{"date":"2021-06-04","close":26.5792},{"date":"2021-06-07","close":26.5},{"date":"2021-06-08","close":26.55},{"date":"2021-06-09","close":26.4204},{"date":"2021-06-10","close":26.5},{"date":"2021-06-11","close":26.5},{"date":"2021-06-14","close":26.4},{"date":"2021-06-15","close":26.58},{"date":"2021-06-16","close":26.6},{"date":"2021-06-17","close":26.6005},{"date":"2021-06-18","close":26.65},{"date":"2021-06-21","close":26.65},{"date":"2021-06-22","close":26.5},{"date":"2021-06-23","close":26.595},{"date":"2021-06-24","close":26.53},{"date":"2021-06-25","close":26.53},{"date":"2021-06-28","close":26.53},{"date":"2021-06-29","close":26.53},{"date":"2021-06-30","close":26.641},{"date":"2021-07-01","close":26.66},{"date":"2021-07-02","close":26.69},{"date":"2021-07-06","close":26.625},{"date":"2021-07-07","close":26.6999},{"date":"2021-07-08","close":26.6995},{"date":"2021-07-09","close":26.6997},{"date":"2021-07-12","close":26.7},{"date":"2021-07-13","close":26.65},{"date":"2021-07-14","close":26.7},{"date":"2021-07-15","close":26.69},{"date":"2021-07-16","close":26.6626},{"date":"2021-07-19","close":26.6599},{"date":"2021-07-20","close":26.6441},{"date":"2021-07-21","close":26.6},{"date":"2021-07-22","close":26.4952},{"date":"2021-07-23","close":26.66},{"date":"2021-07-26","close":26.66},{"date":"2021-07-27","close":26.6},{"date":"2021-07-28","close":26.6},{"date":"2021-07-29","close":26.638},{"date":"2021-07-30","close":26.66},{"date":"2021-08-02","close":26.4},{"date":"2021-08-03","close":26.5999},{"date":"2021-08-04","close":26.5799},{"date":"2021-08-05","close":26.5799},{"date":"2021-08-06","close":26.6},{"date":"2021-08-09","close":26.5},{"date":"2021-08-10","close":26.45},{"date":"2021-08-11","close":26.26},{"date":"2021-08-12","close":26.26},{"date":"2021-08-13","close":26.265},{"date":"2021-08-16","close":26.3},{"date":"2021-08-17","close":26.47},{"date":"2021-08-18","close":26.47},{"date":"2021-08-19","close":26.5},{"date":"2021-08-20","close":26.28},{"date":"2021-08-23","close":26.5101},{"date":"2021-08-24","close":26.5},{"date":"2021-08-25","close":26.37},{"date":"2021-08-26","close":26.445},{"date":"2021-08-27","close":26.4},{"date":"2021-08-30","close":26.4839},{"date":"2021-08-31","close":26.4961},{"date":"2021-09-01","close":26.55},{"date":"2021-09-02","close":26.55},{"date":"2021-09-03","close":26.44},{"date":"2021-09-07","close":26.44},{"date":"2021-09-08","close":26.38},{"date":"2021-09-09","close":26.37},{"date":"2021-09-10","close":26.45},{"date":"2021-09-13","close":26.65},{"date":"2021-09-14","close":26.65},{"date":"2021-09-15","close":26.71},{"date":"2021-09-16","close":26.505},{"date":"2021-09-17","close":26.7},{"date":"2021-09-20","close":26.6435},{"date":"2021-09-21","close":26.5461},{"date":"2021-09-22","close":26.65},{"date":"2021-09-23","close":26.6138},{"date":"2021-09-24","close":26.4624},{"date":"2021-09-27","close":26.4624},{"date":"2021-09-28","close":26.16},{"date":"2021-09-29","close":26.27},{"date":"2021-09-30","close":26.505},{"date":"2021-10-01","close":26.7},{"date":"2021-10-04","close":26.7},{"date":"2021-10-05","close":26.6377},{"date":"2021-10-06","close":26.6984},{"date":"2021-10-07","close":26.98},{"date":"2021-10-08","close":26.9986},{"date":"2021-10-11","close":26.7668},{"date":"2021-10-12","close":26.7999},{"date":"2021-10-13","close":26.9274},{"date":"2021-10-14","close":26.66},{"date":"2021-10-15","close":26.4},{"date":"2021-10-18","close":26.4},{"date":"2021-10-19","close":26.4},{"date":"2021-10-20","close":26.29},{"date":"2021-10-21","close":26.29},{"date":"2021-10-22","close":26.27},{"date":"2021-10-25","close":26.28},{"date":"2021-10-26","close":26.345},{"date":"2021-10-27","close":26.3807},{"date":"2021-10-28","close":26.44},{"date":"2021-10-29","close":26.335},{"date":"2021-11-01","close":26.3855},{"date":"2021-11-02","close":26.25},{"date":"2021-11-03","close":26.205},{"date":"2021-11-04","close":26.32},{"date":"2021-11-05","close":26.163},{"date":"2021-11-08","close":26.2822},{"date":"2021-11-09","close":26.33},{"date":"2021-11-10","close":26.18},{"date":"2021-11-11","close":26.18},{"date":"2021-11-12","close":26.21},{"date":"2021-11-15","close":26.1054},{"date":"2021-11-16","close":26.0},{"date":"2021-11-17","close":25.9692},{"date":"2021-11-18","close":26.08},{"date":"2021-11-19","close":26.08},{"date":"2021-11-22","close":26.0374},{"date":"2021-11-23","close":26.35},{"date":"2021-11-24","close":25.95},{"date":"2021-11-26","close":25.96},{"date":"2021-11-29","close":26.25},{"date":"2021-11-30","close":26.2489},{"date":"2021-12-01","close":26.15},{"date":"2021-12-02","close":26.15},{"date":"2021-12-03","close":26.21},{"date":"2021-12-06","close":26.3},{"date":"2021-12-07","close":26.03},{"date":"2021-12-08","close":26.2093},{"date":"2021-12-09","close":26.2},{"date":"2021-12-10","close":26.2},{"date":"2021-12-13","close":26.16},{"date":"2021-12-14","close":26.124},{"date":"2021-12-15","close":26.2154},{"date":"2021-12-16","close":26.2347},{"date":"2021-12-17","close":26.2},{"date":"2021-12-20","close":26.28},{"date":"2021-12-21","close":26.25},{"date":"2021-12-22","close":26.1},{"date":"2021-12-23","close":26.11},{"date":"2021-12-27","close":26.45},{"date":"2021-12-28","close":26.65},{"date":"2021-12-29","close":26.397},{"date":"2021-12-30","close":26.5817},{"date":"2021-12-31","close":26.6712},{"date":"2022-01-03","close":26.7},{"date":"2022-01-04","close":26.7},{"date":"2022-01-05","close":26.7},{"date":"2022-01-06","close":26.55},{"date":"2022-01-07","close":26.55},{"date":"2022-01-10","close":26.36},{"date":"2022-01-11","close":26.7},{"date":"2022-01-12","close":26.7},{"date":"2022-01-13","close":26.33},{"date":"2022-01-14","close":26.2302},{"date":"2022-01-18","close":26.32},{"date":"2022-01-19","close":26.3283},{"date":"2022-01-20","close":26.37},{"date":"2022-01-21","close":25.93},{"date":"2022-01-24","close":26.0},{"date":"2022-01-25","close":26.185},{"date":"2022-01-26","close":25.9},{"date":"2022-01-27","close":25.9},{"date":"2022-01-28","close":25.76},{"date":"2022-01-31","close":25.884},{"date":"2022-02-01","close":25.75},{"date":"2022-02-02","close":25.77},{"date":"2022-02-03","close":25.77},{"date":"2022-02-04","close":25.7},{"date":"2022-02-07","close":25.6001},{"date":"2022-02-08","close":25.87},{"date":"2022-02-09","close":26.14},{"date":"2022-02-10","close":26.1},{"date":"2022-02-11","close":26.01},{"date":"2022-02-14","close":25.8703},{"date":"2022-02-15","close":26.0},{"date":"2022-02-16","close":26.0},{"date":"2022-02-17","close":25.815},{"date":"2022-02-18","close":25.7},{"date":"2022-02-22","close":25.5},{"date":"2022-02-23","close":25.55},{"date":"2022-02-24","close":25.731},{"date":"2022-02-25","close":25.55},{"date":"2022-02-28","close":25.65},{"date":"2022-03-01","close":25.5816},{"date":"2022-03-02","close":25.6999},{"date":"2022-03-03","close":25.53},{"date":"2022-03-04","close":25.475},{"date":"2022-03-07","close":25.27},{"date":"2022-03-08","close":25.2392},{"date":"2022-03-09","close":25.19},{"date":"2022-03-10","close":25.37},{"date":"2022-03-11","close":25.38},{"date":"2022-03-14","close":25.4},{"date":"2022-03-15","close":25.8175},{"date":"2022-03-16","close":25.9999},{"date":"2022-03-17","close":25.72},{"date":"2022-03-18","close":25.79},{"date":"2022-03-21","close":25.9973},{"date":"2022-03-22","close":25.9122},{"date":"2022-03-23","close":26.0},{"date":"2022-03-24","close":26.104},{"date":"2022-03-25","close":26.104},{"date":"2022-03-28","close":26.0002},{"date":"2022-03-29","close":26.075},{"date":"2022-03-30","close":26.075},{"date":"2022-03-31","close":26.029},{"date":"2022-04-01","close":26.165},{"date":"2022-04-04","close":26.1506},{"date":"2022-04-05","close":26.1506},{"date":"2022-04-06","close":26.03},{"date":"2022-04-07","close":26.01},{"date":"2022-04-08","close":26.01},{"date":"2022-04-11","close":26.15},{"date":"2022-04-12","close":26.05},{"date":"2022-04-13","close":25.6},{"date":"2022-04-14","close":25.92},{"date":"2022-04-18","close":25.9},{"date":"2022-04-19","close":25.85},{"date":"2022-04-20","close":25.895},{"date":"2022-04-21","close":25.85},{"date":"2022-04-22","close":25.66},{"date":"2022-04-25","close":25.84},{"date":"2022-04-26","close":25.84},{"date":"2022-04-27","close":25.84},{"date":"2022-04-28","close":25.5},{"date":"2022-04-29","close":25.52},{"date":"2022-05-02","close":25.5001},{"date":"2022-05-03","close":25.7598},{"date":"2022-05-04","close":25.82},{"date":"2022-05-05","close":25.48},{"date":"2022-05-06","close":25.46},{"date":"2022-05-09","close":25.35},{"date":"2022-05-10","close":25.3},{"date":"2022-05-11","close":25.21},{"date":"2022-05-12","close":25.49},{"date":"2022-05-13","close":25.17},{"date":"2022-05-16","close":25.27},{"date":"2022-05-17","close":25.6},{"date":"2022-05-18","close":24.63},{"date":"2022-05-19","close":25.07},{"date":"2022-05-20","close":25.42},{"date":"2022-05-23","close":25.5},{"date":"2022-05-24","close":25.39},{"date":"2022-05-25","close":25.48},{"date":"2022-05-26","close":25.6},{"date":"2022-05-27","close":25.8297},{"date":"2022-05-31","close":25.77},{"date":"2022-06-01","close":25.75},{"date":"2022-06-02","close":25.71},{"date":"2022-06-03","close":25.72},{"date":"2022-06-06","close":25.5},{"date":"2022-06-07","close":25.645},{"date":"2022-06-08","close":25.6},{"date":"2022-06-09","close":25.65},{"date":"2022-06-10","close":25.415},{"date":"2022-06-13","close":25.1},{"date":"2022-06-14","close":25.15},{"date":"2022-06-15","close":25.22},{"date":"2022-06-16","close":25.0986},{"date":"2022-06-17","close":25.25},{"date":"2022-06-21","close":25.37},{"date":"2022-06-22","close":25.35},{"date":"2022-06-23","close":25.37},{"date":"2022-06-24","close":25.47},{"date":"2022-06-27","close":25.36},{"date":"2022-06-28","close":25.36},{"date":"2022-06-29","close":25.36},{"date":"2022-06-30","close":25.36},{"date":"2022-07-01","close":25.48},{"date":"2022-07-05","close":25.5897},{"date":"2022-07-06","close":25.74},{"date":"2022-07-07","close":25.74},{"date":"2022-07-08","close":25.74},{"date":"2022-07-11","close":25.69},{"date":"2022-07-12","close":25.7},{"date":"2022-07-13","close":25.6907},{"date":"2022-07-14","close":25.6907},{"date":"2022-07-15","close":25.2},{"date":"2022-07-18","close":25.6},{"date":"2022-07-19","close":25.6},{"date":"2022-07-20","close":25.45},{"date":"2022-07-21","close":25.405},{"date":"2022-07-22","close":25.5399},{"date":"2022-07-25","close":25.4},{"date":"2022-07-26","close":25.35},{"date":"2022-07-27","close":25.15},{"date":"2022-07-28","close":25.29},{"date":"2022-07-29","close":25.18},{"date":"2022-08-01","close":25.2618},{"date":"2022-08-02","close":25.2618},{"date":"2022-08-03","close":25.2618},{"date":"2022-08-04","close":25.55},{"date":"2022-08-05","close":25.0},{"date":"2022-08-08","close":25.0532},{"date":"2022-08-09","close":24.6},{"date":"2022-08-10","close":24.453},{"date":"2022-08-11","close":24.99},{"date":"2022-08-12","close":25.1499},{"date":"2022-08-15","close":25.1},{"date":"2022-08-16","close":24.99},{"date":"2022-08-17","close":24.75},{"date":"2022-08-18","close":25.0},{"date":"2022-08-19","close":25.0},{"date":"2022-08-22","close":24.955},{"date":"2022-08-23","close":24.95},{"date":"2022-08-24","close":24.95},{"date":"2022-08-25","close":25.09},{"date":"2022-08-26","close":25.42},{"date":"2022-08-29","close":25.2},{"date":"2022-08-30","close":25.2298},{"date":"2022-08-31","close":25.2298},{"date":"2022-09-01","close":25.0},{"date":"2022-09-02","close":25.23},{"date":"2022-09-06","close":25.2501},{"date":"2022-09-07","close":25.25},{"date":"2022-09-08","close":25.25},{"date":"2022-09-09","close":25.2},{"date":"2022-09-12","close":25.2},{"date":"2022-09-13","close":25.11},{"date":"2022-09-14","close":25.12},{"date":"2022-09-15","close":25.12},{"date":"2022-09-16","close":25.03},{"date":"2022-09-19","close":25.0},{"date":"2022-09-20","close":25.01},{"date":"2022-09-21","close":25.392},{"date":"2022-09-22","close":25.06},{"date":"2022-09-23","close":25.0201},{"date":"2022-09-26","close":24.9524},{"date":"2022-09-27","close":24.9},{"date":"2022-09-28","close":24.82},{"date":"2022-09-29","close":24.47},{"date":"2022-09-30","close":24.51},{"date":"2022-10-03","close":24.85},{"date":"2022-10-04","close":25.3},{"date":"2022-10-05","close":25.0001},{"date":"2022-10-06","close":25.19},{"date":"2022-10-07","close":24.92},{"date":"2022-10-10","close":24.9001},{"date":"2022-10-11","close":24.34},{"date":"2022-10-12","close":24.48},{"date":"2022-10-13","close":24.243},{"date":"2022-10-14","close":24.243},{"date":"2022-10-17","close":24.5},{"date":"2022-10-18","close":24.5},{"date":"2022-10-19","close":24.25},{"date":"2022-10-20","close":24.0},{"date":"2022-10-21","close":24.24},{"date":"2022-10-24","close":23.55},{"date":"2022-10-25","close":23.26},{"date":"2022-10-26","close":23.25},{"date":"2022-10-27","close":22.75},{"date":"2022-10-28","close":23.45},{"date":"2022-10-31","close":23.139},{"date":"2022-11-01","close":24.0},{"date":"2022-11-02","close":23.55},{"date":"2022-11-03","close":23.7529},{"date":"2022-11-04","close":23.53},{"date":"2022-11-07","close":23.73},{"date":"2022-11-08","close":23.55},{"date":"2022-11-09","close":23.6},{"date":"2022-11-10","close":23.8},{"date":"2022-11-11","close":24.43},{"date":"2022-11-14","close":23.75},{"date":"2022-11-15","close":23.8},{"date":"2022-11-16","close":23.99},{"date":"2022-11-17","close":24.0},{"date":"2022-11-18","close":23.99},{"date":"2022-11-21","close":23.89},{"date":"2022-11-22","close":23.85},{"date":"2022-11-23","close":24.42},{"date":"2022-11-25","close":24.26},{"date":"2022-11-28","close":24.2449},{"date":"2022-11-29","close":24.09},{"date":"2022-11-30","close":23.9},{"date":"2022-12-01","close":23.96},{"date":"2022-12-02","close":23.8},{"date":"2022-12-05","close":23.56},{"date":"2022-12-06","close":23.2601},{"date":"2022-12-07","close":23.4095},{"date":"2022-12-08","close":23.375},{"date":"2022-12-09","close":23.4},{"date":"2022-12-12","close":23.55},{"date":"2022-12-13","close":23.885},{"date":"2022-12-14","close":23.88},{"date":"2022-12-15","close":23.9},{"date":"2022-12-16","close":23.9},{"date":"2022-12-19","close":23.75},{"date":"2022-12-20","close":24.07},{"date":"2022-12-21","close":24.0},{"date":"2022-12-22","close":24.0},{"date":"2022-12-23","close":24.05},{"date":"2022-12-27","close":24.05},{"date":"2022-12-28","close":24.19},{"date":"2022-12-29","close":23.95},{"date":"2022-12-30","close":23.968},{"date":"2023-01-03","close":24.1413},{"date":"2023-01-04","close":24.4899},{"date":"2023-01-05","close":24.45},{"date":"2023-01-06","close":24.44},{"date":"2023-01-09","close":24.49},{"date":"2023-01-10","close":24.69},{"date":"2023-01-11","close":24.68},{"date":"2023-01-12","close":24.48},{"date":"2023-01-13","close":24.35},{"date":"2023-01-17","close":24.35},{"date":"2023-01-18","close":24.4299},{"date":"2023-01-19","close":23.8},{"date":"2023-01-20","close":23.6},{"date":"2023-01-23","close":23.38},{"date":"2023-01-24","close":23.23},{"date":"2023-01-25","close":23.567},{"date":"2023-01-26","close":23.35},{"date":"2023-01-27","close":23.47},{"date":"2023-01-30","close":23.45},{"date":"2023-01-31","close":23.468},{"date":"2023-02-01","close":23.5508},{"date":"2023-02-02","close":23.87},{"date":"2023-02-03","close":23.99},{"date":"2023-02-06","close":23.9},{"date":"2023-02-07","close":23.99},{"date":"2023-02-08","close":24.0},{"date":"2023-02-09","close":23.99},{"date":"2023-02-10","close":23.95},{"date":"2023-02-13","close":24.1197},{"date":"2023-02-14","close":24.05},{"date":"2023-02-15","close":23.65},{"date":"2023-02-16","close":23.9899},{"date":"2023-02-17","close":23.68},{"date":"2023-02-21","close":23.9795},{"date":"2023-02-22","close":23.61},{"date":"2023-02-23","close":23.9532},{"date":"2023-02-24","close":23.75},{"date":"2023-02-27","close":23.75},{"date":"2023-02-28","close":23.9},{"date":"2023-03-01","close":23.7},{"date":"2023-03-02","close":23.66},{"date":"2023-03-03","close":23.65},{"date":"2023-03-06","close":23.93},{"date":"2023-03-07","close":23.9},{"date":"2023-03-08","close":23.8},{"date":"2023-03-09","close":23.8},{"date":"2023-03-10","close":23.615},{"date":"2023-03-13","close":23.34},{"date":"2023-03-14","close":23.35},{"date":"2023-03-15","close":23.4},{"date":"2023-03-16","close":23.85},{"date":"2023-03-17","close":23.6274},{"date":"2023-03-20","close":23.65},{"date":"2023-03-21","close":23.375},{"date":"2023-03-22","close":23.625},{"date":"2023-03-23","close":23.6},{"date":"2023-03-24","close":23.39},{"date":"2023-03-27","close":23.2},{"date":"2023-03-28","close":23.2579},{"date":"2023-03-29","close":23.3},{"date":"2023-03-30","close":23.5},{"date":"2023-03-31","close":23.65},{"date":"2023-04-03","close":23.1775},{"date":"2023-04-04","close":23.4},{"date":"2023-04-05","close":23.29},{"date":"2023-04-06","close":23.5},{"date":"2023-04-10","close":23.62},{"date":"2023-04-11","close":23.76},{"date":"2023-04-12","close":23.75},{"date":"2023-04-13","close":24.0},{"date":"2023-04-14","close":23.75},{"date":"2023-04-17","close":23.75},{"date":"2023-04-18","close":23.66},{"date":"2023-04-19","close":24.3},{"date":"2023-04-20","close":24.26},{"date":"2023-04-21","close":24.0},{"date":"2023-04-24","close":24.0},{"date":"2023-04-25","close":24.0},{"date":"2023-04-26","close":24.1},{"date":"2023-04-27","close":23.76},{"date":"2023-04-28","close":23.76},{"date":"2023-05-01","close":23.69},{"date":"2023-05-02","close":23.5},{"date":"2023-05-03","close":23.26},{"date":"2023-05-04","close":23.1},{"date":"2023-05-05","close":23.1},{"date":"2023-05-08","close":23.18},{"date":"2023-05-09","close":23.2},{"date":"2023-05-10","close":23.1301},{"date":"2023-05-11","close":23.4},{"date":"2023-05-12","close":23.46},{"date":"2023-05-15","close":23.53},{"date":"2023-05-16","close":23.72},{"date":"2023-05-17","close":23.5238},{"date":"2023-05-18","close":23.6},{"date":"2023-05-19","close":23.7},{"date":"2023-05-22","close":23.6},{"date":"2023-05-23","close":23.5},{"date":"2023-05-24","close":23.4},{"date":"2023-05-25","close":23.25},{"date":"2023-05-26","close":23.25},{"date":"2023-05-30","close":23.5},{"date":"2023-05-31","close":23.455},{"date":"2023-06-01","close":23.33},{"date":"2023-06-02","close":23.45},{"date":"2023-06-05","close":23.535},{"date":"2023-06-06","close":23.54},{"date":"2023-06-07","close":23.3027},{"date":"2023-06-08","close":23.2501},{"date":"2023-06-09","close":23.5979},{"date":"2023-06-12","close":23.5},{"date":"2023-06-13","close":23.31},{"date":"2023-06-14","close":23.31},{"date":"2023-06-15","close":23.39},{"date":"2023-06-16","close":23.25},{"date":"2023-06-20","close":23.3},{"date":"2023-06-21","close":23.3},{"date":"2023-06-22","close":23.3},{"date":"2023-06-23","close":23.3},{"date":"2023-06-26","close":23.3101},{"date":"2023-06-27","close":23.36},{"date":"2023-06-28","close":23.5},{"date":"2023-06-29","close":23.65},{"date":"2023-06-30","close":23.63},{"date":"2023-07-03","close":23.7},{"date":"2023-07-05","close":23.7},{"date":"2023-07-06","close":23.6},{"date":"2023-07-07","close":23.79},{"date":"2023-07-10","close":23.79},{"date":"2023-07-11","close":23.82},{"date":"2023-07-12","close":23.97},{"date":"2023-07-13","close":23.66},{"date":"2023-07-14","close":23.67},{"date":"2023-07-17","close":23.681},{"date":"2023-07-18","close":23.65},{"date":"2023-07-19","close":23.6},{"date":"2023-07-20","close":23.75},{"date":"2023-07-21","close":23.75},{"date":"2023-07-24","close":23.65},{"date":"2023-07-25","close":23.68},{"date":"2023-07-26","close":23.67},{"date":"2023-07-27","close":23.68},{"date":"2023-07-28","close":23.705},{"date":"2023-07-31","close":23.8},{"date":"2023-08-01","close":23.8399},{"date":"2023-08-02","close":23.7},{"date":"2023-08-03","close":23.64},{"date":"2023-08-04","close":23.7},{"date":"2023-08-07","close":23.55},{"date":"2023-08-08","close":23.45},{"date":"2023-08-09","close":23.45},{"date":"2023-08-10","close":23.4092},{"date":"2023-08-11","close":23.49},{"date":"2023-08-14","close":23.45},{"date":"2023-08-15","close":23.33},{"date":"2023-08-16","close":23.2},{"date":"2023-08-17","close":23.21},{"date":"2023-08-18","close":23.23},{"date":"2023-08-21","close":23.23},{"date":"2023-08-22","close":23.33},{"date":"2023-08-23","close":23.49},{"date":"2023-08-24","close":23.58},{"date":"2023-08-25","close":23.6066},{"date":"2023-08-28","close":23.35},{"date":"2023-08-29","close":23.485},{"date":"2023-08-30","close":23.65},{"date":"2023-08-31","close":23.65},{"date":"2023-09-01","close":23.62},{"date":"2023-09-05","close":23.5},{"date":"2023-09-06","close":23.5},{"date":"2023-09-07","close":23.5842},{"date":"2023-09-08","close":23.4501},{"date":"2023-09-11","close":23.4501},{"date":"2023-09-12","close":23.75},{"date":"2023-09-13","close":23.61},{"date":"2023-09-14","close":23.61},{"date":"2023-09-15","close":23.61},{"date":"2023-09-18","close":23.75},{"date":"2023-09-19","close":23.6001},{"date":"2023-09-20","close":23.5001},{"date":"2023-09-21","close":23.5001},{"date":"2023-09-22","close":23.8},{"date":"2023-09-25","close":23.8},{"date":"2023-09-26","close":23.5},{"date":"2023-09-27","close":23.55},{"date":"2023-09-28","close":23.55},{"date":"2023-09-29","close":23.69},{"date":"2023-10-02","close":23.78},{"date":"2023-10-03","close":23.78},{"date":"2023-10-04","close":23.605},{"date":"2023-10-05","close":23.52},{"date":"2023-10-06","close":23.51},{"date":"2023-10-09","close":23.5},{"date":"2023-10-10","close":23.43},{"date":"2023-10-11","close":23.66},{"date":"2023-10-12","close":23.445},{"date":"2023-10-13","close":23.34},{"date":"2023-10-16","close":23.22},{"date":"2023-10-17","close":23.4},{"date":"2023-10-18","close":23.45},{"date":"2023-10-19","close":23.5899},{"date":"2023-10-20","close":23.59},{"date":"2023-10-23","close":23.59},{"date":"2023-10-24","close":23.72},{"date":"2023-10-25","close":23.57},{"date":"2023-10-26","close":23.7},{"date":"2023-10-27","close":23.3701},{"date":"2023-10-30","close":23.5735},{"date":"2023-10-31","close":23.7725},{"date":"2023-11-01","close":23.75},{"date":"2023-11-02","close":23.66},{"date":"2023-11-03","close":23.6701},{"date":"2023-11-06","close":23.68},{"date":"2023-11-07","close":23.6998},{"date":"2023-11-08","close":23.6316},{"date":"2023-11-09","close":23.6616},{"date":"2023-11-10","close":23.53},{"date":"2023-11-13","close":23.73},{"date":"2023-11-14","close":23.5},{"date":"2023-11-15","close":23.48},{"date":"2023-11-16","close":23.44},{"date":"2023-11-17","close":23.504},{"date":"2023-11-20","close":23.55},{"date":"2023-11-21","close":23.508},{"date":"2023-11-22","close":23.5},{"date":"2023-11-24","close":23.56},{"date":"2023-11-27","close":23.6599},{"date":"2023-11-28","close":23.6664},{"date":"2023-11-29","close":23.5031},{"date":"2023-11-30","close":23.72},{"date":"2023-12-01","close":23.9195},{"date":"2023-12-04","close":23.85},{"date":"2023-12-05","close":23.6},{"date":"2023-12-06","close":23.65},{"date":"2023-12-07","close":23.69},{"date":"2023-12-08","close":23.709},{"date":"2023-12-11","close":23.7},{"date":"2023-12-12","close":23.7497},{"date":"2023-12-13","close":23.725},{"date":"2023-12-14","close":23.8},{"date":"2023-12-15","close":23.75},{"date":"2023-12-18","close":23.8534},{"date":"2023-12-19","close":24.1165},{"date":"2023-12-20","close":24.16},{"date":"2023-12-21","close":24.196},{"date":"2023-12-22","close":23.9101},{"date":"2023-12-26","close":23.93},{"date":"2023-12-27","close":24.081},{"date":"2023-12-28","close":23.91},{"date":"2023-12-29","close":24.15},{"date":"2024-01-02","close":24.2},{"date":"2024-01-03","close":24.25},{"date":"2024-01-04","close":24.3159},{"date":"2024-01-05","close":24.47},{"date":"2024-01-08","close":24.11},{"date":"2024-01-09","close":24.4067},{"date":"2024-01-10","close":24.3711},{"date":"2024-01-11","close":24.1},{"date":"2024-01-12","close":23.7601},{"date":"2024-01-16","close":23.9085},{"date":"2024-01-17","close":23.7762},{"date":"2024-01-18","close":23.8119},{"date":"2024-01-19","close":23.7487},{"date":"2024-01-22","close":23.8},{"date":"2024-01-23","close":23.82},{"date":"2024-01-24","close":23.8762},{"date":"2024-01-25","close":24.0},{"date":"2024-01-26","close":24.06},{"date":"2024-01-29","close":24.0},{"date":"2024-01-30","close":24.1154},{"date":"2024-01-31","close":24.0},{"date":"2024-02-01","close":24.0001},{"date":"2024-02-02","close":24.11},{"date":"2024-02-05","close":24.19},{"date":"2024-02-06","close":24.1899},{"date":"2024-02-07","close":24.18},{"date":"2024-02-08","close":24.1333},{"date":"2024-02-09","close":24.18},{"date":"2024-02-12","close":24.22},{"date":"2024-02-13","close":24.1503},{"date":"2024-02-14","close":24.165},{"date":"2024-02-15","close":24.15},{"date":"2024-02-16","close":24.25},{"date":"2024-02-20","close":24.2},{"date":"2024-02-21","close":24.2641},{"date":"2024-02-22","close":24.3699},{"date":"2024-02-23","close":24.3793},{"date":"2024-02-26","close":24.26},{"date":"2024-02-27","close":24.27},{"date":"2024-02-28","close":24.3206},{"date":"2024-02-29","close":24.3331},{"date":"2024-03-01","close":24.35},{"date":"2024-03-04","close":24.3918},{"date":"2024-03-05","close":24.4498},{"date":"2024-03-06","close":24.3661},{"date":"2024-03-07","close":24.435},{"date":"2024-03-08","close":24.37},{"date":"2024-03-11","close":24.37},{"date":"2024-03-12","close":24.3501},{"date":"2024-03-13","close":24.39},{"date":"2024-03-14","close":24.386},{"date":"2024-03-15","close":24.3335},{"date":"2024-03-18","close":24.3335},{"date":"2024-03-19","close":24.5484},{"date":"2024-03-20","close":24.4},{"date":"2024-03-21","close":24.5746},{"date":"2024-03-22","close":24.43},{"date":"2024-03-25","close":24.4947},{"date":"2024-03-26","close":24.36},{"date":"2024-03-27","close":24.37},{"date":"2024-03-28","close":24.57},{"date":"2024-04-01","close":24.4},{"date":"2024-04-02","close":24.73},{"date":"2024-04-03","close":24.61},{"date":"2024-04-04","close":24.7979},{"date":"2024-04-05","close":24.7979},{"date":"2024-04-08","close":24.74},{"date":"2024-04-09","close":24.6536},{"date":"2024-04-10","close":24.7505},{"date":"2024-04-11","close":24.28},{"date":"2024-04-12","close":24.4707},{"date":"2024-04-15","close":24.31},{"date":"2024-04-16","close":24.1201},{"date":"2024-04-17","close":24.01},{"date":"2024-04-18","close":24.23},{"date":"2024-04-19","close":24.2182},{"date":"2024-04-22","close":24.05},{"date":"2024-04-23","close":24.05},{"date":"2024-04-24","close":24.1453},{"date":"2024-04-25","close":24.04},{"date":"2024-04-26","close":24.1999},{"date":"2024-04-29","close":24.0},{"date":"2024-04-30","close":24.0099},{"date":"2024-05-01","close":24.01},{"date":"2024-05-02","close":24.085},{"date":"2024-05-03","close":24.1},{"date":"2024-05-06","close":24.191},{"date":"2024-05-07","close":24.05},{"date":"2024-05-08","close":24.05},{"date":"2024-05-09","close":24.06},{"date":"2024-05-10","close":24.18},{"date":"2024-05-13","close":24.1},{"date":"2024-05-14","close":24.23},{"date":"2024-05-15","close":24.23},{"date":"2024-05-16","close":24.29},{"date":"2024-05-17","close":24.2001},{"date":"2024-05-20","close":24.45},{"date":"2024-05-21","close":24.37},{"date":"2024-05-22","close":24.47},{"date":"2024-05-23","close":24.395},{"date":"2024-05-24","close":24.5367},{"date":"2024-05-28","close":24.79},{"date":"2024-05-29","close":24.78},{"date":"2024-05-30","close":24.595},{"date":"2024-05-31","close":24.6},{"date":"2024-06-03","close":24.6999},{"date":"2024-06-04","close":24.8501},{"date":"2024-06-05","close":24.85},{"date":"2024-06-06","close":24.8},{"date":"2024-06-07","close":24.7997},{"date":"2024-06-10","close":24.6262},{"date":"2024-06-11","close":24.725},{"date":"2024-06-12","close":24.84},{"date":"2024-06-13","close":24.84},{"date":"2024-06-14","close":24.63},{"date":"2024-06-17","close":24.6001},{"date":"2024-06-18","close":24.6001},{"date":"2024-06-20","close":24.8999},{"date":"2024-06-21","close":24.6205},{"date":"2024-06-24","close":24.7802},{"date":"2024-06-25","close":24.855},{"date":"2024-06-26","close":24.9},{"date":"2024-06-27","close":24.9289},{"date":"2024-06-28","close":24.98},{"date":"2024-07-01","close":24.85},{"date":"2024-07-02","close":24.895},{"date":"2024-07-03","close":24.89},{"date":"2024-07-05","close":25.05},{"date":"2024-07-08","close":25.15},{"date":"2024-07-09","close":25.103},{"date":"2024-07-10","close":25.16},{"date":"2024-07-11","close":25.15},{"date":"2024-07-12","close":25.215},{"date":"2024-07-15","close":24.97},{"date":"2024-07-16","close":24.955},{"date":"2024-07-17","close":25.03},{"date":"2024-07-18","close":25.0001},{"date":"2024-07-19","close":25.01},{"date":"2024-07-22","close":25.01},{"date":"2024-07-23","close":25.01},{"date":"2024-07-24","close":25.11},{"date":"2024-07-25","close":25.0021},{"date":"2024-07-26","close":24.9973},{"date":"2024-07-29","close":25.0},{"date":"2024-07-30","close":25.0},{"date":"2024-07-31","close":25.11},{"date":"2024-08-01","close":25.01},{"date":"2024-08-02","close":24.95},{"date":"2024-08-05","close":24.81},{"date":"2024-08-06","close":24.76},{"date":"2024-08-07","close":25.0},{"date":"2024-08-08","close":25.49},{"date":"2024-08-09","close":25.0533},{"date":"2024-08-12","close":24.99},{"date":"2024-08-13","close":25.06},{"date":"2024-08-14","close":25.2499},{"date":"2024-08-15","close":25.04},{"date":"2024-08-16","close":25.04},{"date":"2024-08-19","close":25.01},{"date":"2024-08-20","close":25.07},{"date":"2024-08-21","close":25.39},{"date":"2024-08-22","close":25.2},{"date":"2024-08-23","close":25.2},{"date":"2024-08-26","close":25.25},{"date":"2024-08-27","close":25.19},{"date":"2024-08-28","close":25.21},{"date":"2024-08-29","close":25.21},{"date":"2024-08-30","close":25.1207},{"date":"2024-09-03","close":25.15},{"date":"2024-09-04","close":25.19},{"date":"2024-09-05","close":25.19},{"date":"2024-09-06","close":25.29},{"date":"2024-09-09","close":25.25},{"date":"2024-09-10","close":25.25},{"date":"2024-09-11","close":25.12},{"date":"2024-09-12","close":25.14},{"date":"2024-09-13","close":25.14},{"date":"2024-09-16","close":25.2},{"date":"2024-09-17","close":25.23},{"date":"2024-09-18","close":25.1679},{"date":"2024-09-19","close":25.2499},{"date":"2024-09-20","close":25.17},{"date":"2024-09-23","close":25.15},{"date":"2024-09-24","close":25.32},{"date":"2024-09-25","close":25.32},{"date":"2024-09-26","close":25.1201},{"date":"2024-09-27","close":25.34},{"date":"2024-09-30","close":25.2729},{"date":"2024-10-01","close":25.276},{"date":"2024-10-02","close":25.23},{"date":"2024-10-03","close":25.25},{"date":"2024-10-04","close":25.33},{"date":"2024-10-07","close":25.3183},{"date":"2024-10-08","close":25.18},{"date":"2024-10-09","close":25.2748},{"date":"2024-10-10","close":25.2461},{"date":"2024-10-11","close":25.2461},{"date":"2024-10-14","close":25.25},{"date":"2024-10-15","close":25.0899},{"date":"2024-10-16","close":25.0},{"date":"2024-10-17","close":25.0},{"date":"2024-10-18","close":25.0},{"date":"2024-10-21","close":25.0},{"date":"2024-10-22","close":24.95},{"date":"2024-10-23","close":24.92},{"date":"2024-10-24","close":24.92},{"date":"2024-10-25","close":24.95},{"date":"2024-10-28","close":24.9795},{"date":"2024-10-29","close":25.0606},{"date":"2024-10-30","close":25.17},{"date":"2024-10-31","close":25.17},{"date":"2024-11-01","close":25.0101},{"date":"2024-11-04","close":25.17},{"date":"2024-11-05","close":25.012},{"date":"2024-11-06","close":25.0402},{"date":"2024-11-07","close":25.1403},{"date":"2024-11-08","close":25.1217},{"date":"2024-11-11","close":25.04},{"date":"2024-11-12","close":25.23},{"date":"2024-11-13","close":25.14},{"date":"2024-11-14","close":25.0},{"date":"2024-11-15","close":25.0},{"date":"2024-11-18","close":25.0},{"date":"2024-11-19","close":25.0498},{"date":"2024-11-20","close":24.91},{"date":"2024-11-21","close":25.05},{"date":"2024-11-22","close":25.0999},{"date":"2024-11-25","close":25.0432},{"date":"2024-11-26","close":25.0432},{"date":"2024-11-27","close":25.08},{"date":"2024-11-29","close":25.08},{"date":"2024-12-02","close":25.1},{"date":"2024-12-03","close":25.082},{"date":"2024-12-04","close":25.04},{"date":"2024-12-05","close":25.1611},{"date":"2024-12-06","close":25.1611},{"date":"2024-12-09","close":25.1611},{"date":"2024-12-10","close":25.1611},{"date":"2024-12-11","close":25.07},{"date":"2024-12-12","close":25.08},{"date":"2024-12-13","close":25.1},{"date":"2024-12-16","close":25.12},{"date":"2024-12-17","close":25.12},{"date":"2024-12-18","close":25.15},{"date":"2024-12-19","close":25.13},{"date":"2024-12-20","close":25.1},{"date":"2024-12-23","close":25.0901},{"date":"2024-12-24","close":25.09},{"date":"2024-12-26","close":25.09},{"date":"2024-12-27","close":25.1101},{"date":"2024-12-30","close":25.01},{"date":"2024-12-31","close":25.19},{"date":"2025-01-02","close":25.2},{"date":"2025-01-03","close":25.17},{"date":"2025-01-06","close":25.2},{"date":"2025-01-07","close":25.2},{"date":"2025-01-08","close":25.11},{"date":"2025-01-10","close":25.19},{"date":"2025-01-13","close":25.15},{"date":"2025-01-14","close":25.2255},{"date":"2025-01-15","close":24.9799},{"date":"2025-01-16","close":24.97},{"date":"2025-01-17","close":24.97},{"date":"2025-01-21","close":25.079},{"date":"2025-01-22","close":25.0799},{"date":"2025-01-23","close":25.0392},{"date":"2025-01-24","close":25.0775},{"date":"2025-01-27","close":25.13},{"date":"2025-01-28","close":25.1787},{"date":"2025-01-29","close":25.1699},{"date":"2025-01-30","close":25.12},{"date":"2025-01-31","close":25.05},{"date":"2025-02-03","close":25.0},{"date":"2025-02-04","close":25.1},{"date":"2025-02-05","close":25.0101},{"date":"2025-02-06","close":25.1527},{"date":"2025-02-07","close":25.1215},{"date":"2025-02-10","close":25.01},{"date":"2025-02-11","close":25.11},{"date":"2025-02-12","close":25.11},{"date":"2025-02-13","close":25.1},{"date":"2025-02-14","close":25.25},{"date":"2025-02-18","close":25.21},{"date":"2025-02-19","close":25.21},{"date":"2025-02-20","close":25.21},{"date":"2025-02-21","close":25.18},{"date":"2025-02-24","close":25.1981},{"date":"2025-02-25","close":25.23},{"date":"2025-02-26","close":25.04},{"date":"2025-02-27","close":25.1},{"date":"2025-02-28","close":25.0376},{"date":"2025-03-03","close":25.08},{"date":"2025-03-04","close":25.14},{"date":"2025-03-05","close":25.1016},{"date":"2025-03-06","close":25.15},{"date":"2025-03-07","close":25.1191},{"date":"2025-03-10","close":25.01},{"date":"2025-03-11","close":25.27},{"date":"2025-03-12","close":25.0647},{"date":"2025-03-13","close":25.08},{"date":"2025-03-14","close":25.1383},{"date":"2025-03-17","close":25.09},{"date":"2025-03-18","close":25.07},{"date":"2025-03-19","close":25.05},{"date":"2025-03-20","close":25.0741},{"date":"2025-03-21","close":25.0741},{"date":"2025-03-24","close":25.0741},{"date":"2025-03-25","close":25.1547},{"date":"2025-03-26","close":25.1051},{"date":"2025-03-27","close":25.2056},{"date":"2025-03-28","close":25.2056},{"date":"2025-03-31","close":25.0906},{"date":"2025-04-01","close":25.11},{"date":"2025-04-02","close":25.13},{"date":"2025-04-03","close":25.11},{"date":"2025-04-04","close":24.8035},{"date":"2025-04-07","close":24.36},{"date":"2025-04-08","close":24.36},{"date":"2025-04-09","close":24.332},{"date":"2025-04-10","close":24.332},{"date":"2025-04-11","close":24.228},{"date":"2025-04-14","close":24.44},{"date":"2025-04-15","close":24.33},{"date":"2025-04-16","close":24.0},{"date":"2025-04-17","close":24.15},{"date":"2025-04-21","close":24.11},{"date":"2025-04-22","close":24.15},{"date":"2025-04-23","close":24.584},{"date":"2025-04-24","close":24.7999},{"date":"2025-04-25","close":24.635},{"date":"2025-04-28","close":24.54},{"date":"2025-04-29","close":24.56},{"date":"2025-04-30","close":24.3},{"date":"2025-05-01","close":24.4685},{"date":"2025-05-02","close":24.64},{"date":"2025-05-05","close":24.585},{"date":"2025-05-06","close":24.9},{"date":"2025-05-07","close":25.0},{"date":"2025-05-08","close":25.02},{"date":"2025-05-09","close":25.0082},{"date":"2025-05-12","close":25.0208},{"date":"2025-05-13","close":25.0578},{"date":"2025-05-14","close":25.0799},{"date":"2025-05-15","close":25.055},{"date":"2025-05-16","close":25.06},{"date":"2025-05-19","close":25.06},{"date":"2025-05-20","close":25.0816},{"date":"2025-05-21","close":25.0775},{"date":"2025-05-22","close":25.0775},{"date":"2025-05-23","close":25.026},{"date":"2025-05-27","close":25.1611},{"date":"2025-05-28","close":25.1272},{"date":"2025-05-29","close":25.15},{"date":"2025-05-30","close":25.135},{"date":"2025-06-02","close":25.1001},{"date":"2025-06-03","close":25.11},{"date":"2025-06-04","close":25.101},{"date":"2025-06-05","close":25.14},{"date":"2025-06-06","close":25.1481},{"date":"2025-06-09","close":25.1481},{"date":"2025-06-10","close":25.1784},{"date":"2025-06-11","close":25.1761},{"date":"2025-06-12","close":25.1839},{"date":"2025-06-13","close":25.1801},{"date":"2025-06-16","close":25.2201},{"date":"2025-06-17","close":25.22},{"date":"2025-06-18","close":25.25},{"date":"2025-06-20","close":25.25},{"date":"2025-06-23","close":25.2648},{"date":"2025-06-24","close":25.27},{"date":"2025-06-25","close":25.27},{"date":"2025-06-26","close":25.285},{"date":"2025-06-27","close":25.2901},{"date":"2025-06-30","close":25.3036},{"date":"2025-07-01","close":25.31},{"date":"2025-07-02","close":25.3166},{"date":"2025-07-03","close":25.323},{"date":"2026-02-06","close":25.323},{"date":"2026-02-09","close":25.323},{"date":"2026-02-10","close":25.323},{"date":"2026-02-11","close":25.323},{"date":"2026-02-12","close":25.323},{"date":"2026-02-13","close":25.323},{"date":"2026-02-17","close":25.323},{"date":"2026-02-18","close":25.323},{"date":"2026-02-19","close":25.323},{"date":"2026-02-23","close":25.323},{"date":"2026-02-24","close":25.323},{"date":"2026-02-25","close":25.323},{"date":"2026-02-26","close":25.323},{"date":"2026-02-27","close":25.323},{"date":"2026-03-02","close":25.323},{"date":"2026-03-03","close":25.323},{"date":"2026-03-04","close":25.323},{"date":"2026-03-05","close":25.323},{"date":"2026-03-06","close":25.323},{"date":"2026-03-09","close":25.323},{"date":"2026-03-10","close":25.323},{"date":"2026-03-11","close":25.323},{"date":"2026-03-12","close":25.323},{"date":"2026-03-16","close":25.323},{"date":"2026-03-17","close":25.323},{"date":"2026-03-18","close":25.323},{"date":"2026-03-19","close":25.323},{"date":"2026-03-23","close":25.323},{"date":"2026-03-24","close":25.323},{"date":"2026-03-25","close":25.323},{"date":"2026-03-26","close":25.323},{"date":"2026-03-27","close":25.323},{"date":"2026-03-30","close":25.323},{"date":"2026-03-31","close":25.323},{"date":"2026-04-01","close":25.323},{"date":"2026-04-02","close":25.323},{"date":"2026-04-06","close":25.323},{"date":"2026-04-07","close":25.323},{"date":"2026-04-08","close":25.323},{"date":"2026-04-09","close":25.323},{"date":"2026-04-10","close":25.323},{"date":"2026-04-13","close":25.323},{"date":"2026-04-14","close":25.323},{"date":"2026-04-15","close":25.323},{"date":"2026-04-16","close":25.323},{"date":"2026-04-17","close":25.323},{"date":"2026-04-20","close":25.323},{"date":"2026-04-21","close":25.323},{"date":"2026-04-22","close":25.323},{"date":"2026-04-23","close":25.323},{"date":"2026-04-24","close":25.323},{"date":"2026-04-27","close":25.323},{"date":"2026-04-28","close":25.323},{"date":"2026-04-29","close":25.323},{"date":"2026-04-30","close":25.323},{"date":"2026-05-01","close":25.323},{"date":"2026-05-04","close":25.323},{"date":"2026-05-05","close":25.323},{"date":"2026-05-06","close":25.323},{"date":"2026-05-07","close":25.323},{"date":"2026-05-08","close":25.323},{"date":"2026-05-11","close":25.323},{"date":"2026-05-12","close":25.323},{"date":"2026-05-13","close":25.323},{"date":"2026-05-14","close":25.323},{"date":"2026-05-15","close":25.323},{"date":"2026-05-18","close":25.323},{"date":"2026-05-19","close":25.323},{"date":"2026-05-20","close":25.323},{"date":"2026-05-21","close":25.323},{"date":"2026-05-22","close":25.323},{"date":"2026-05-26","close":25.323},{"date":"2026-05-27","close":25.323},{"date":"2026-05-28","close":25.323},{"date":"2026-05-29","close":25.323},{"date":"2026-06-01","close":25.323},{"date":"2026-06-02","close":25.323},{"date":"2026-06-03","close":25.323},{"date":"2026-06-04","close":25.323},{"date":"2026-06-05","close":25.323},{"date":"2026-06-08","close":25.323},{"date":"2026-06-09","close":25.323},{"date":"2026-06-10","close":25.323},{"date":"2026-06-11","close":25.323},{"date":"2026-06-12","close":25.323},{"date":"2026-06-15","close":25.323},{"date":"2026-06-16","close":25.323},{"date":"2026-06-17","close":25.323},{"date":"2026-06-18","close":25.323},{"date":"2026-06-22","close":25.323},{"date":"2026-06-23","close":25.323},{"date":"2026-06-24","close":25.323},{"date":"2026-06-25","close":25.323},{"date":"2026-06-26","close":25.323},{"date":"2026-06-29","close":25.323},{"date":"2026-06-30","close":25.323},{"date":"2026-07-01","close":25.323},{"date":"2026-07-02","close":25.323},{"date":"2026-07-06","close":25.323},{"date":"2026-07-07","close":25.323},{"date":"2026-07-08","close":25.323},{"date":"2026-07-09","close":25.323},{"date":"2026-07-10","close":25.323},{"date":"2026-07-13","close":25.323},{"date":"2026-07-14","close":25.323},{"date":"2026-07-15","close":25.323},{"date":"2026-07-16","close":25.323},{"date":"2026-07-17","close":25.323},{"date":"2026-07-20","close":25.323},{"date":"2026-07-21","close":25.323},{"date":"2026-07-22","close":25.323},{"date":"2026-07-23","close":25.323},{"date":"2026-07-24","close":25.323},{"date":"2026-07-27","close":25.323},{"date":"2026-07-28","close":25.323},{"date":"2026-07-29","close":25.323},{"date":"2026-07-30","close":25.323},{"date":"2026-07-31","close":25.323},{"date":"2026-08-03","close":25.323},{"date":"2026-08-04","close":25.323},{"date":"2026-08-05","close":25.323},{"date":"2026-08-06","close":25.323},{"date":"2026-08-07","close":25.323},{"date":"2026-08-10","close":25.323},{"date":"2026-08-11","close":25.323},{"date":"2026-08-12","close":25.323},{"date":"2026-08-13","close":25.323},{"date":"2026-08-14","close":25.323},{"date":"2026-08-17","close":25.323},{"date":"2026-08-18","close":25.323},{"date":"2026-08-19","close":25.323},{"date":"2026-08-20","close":25.323},{"date":"2026-08-21","close":25.323},{"date":"2026-08-24","close":25.323},{"date":"2026-08-25","close":25.323},{"date":"2026-08-26","close":25.323},{"date":"2026-08-27","close":25.323},{"date":"2026-08-28","close":25.323},{"date":"2026-08-31","close":25.323},{"date":"2026-09-01","close":25.323},{"date":"2026-09-02","close":25.323},{"date":"2026-09-03","close":25.323},{"date":"2026-09-04","close":25.323},{"date":"2026-09-08","close":25.323},{"date":"2026-09-09","close":25.323},{"date":"2026-09-10","close":25.323},{"date":"2026-09-11","close":25.323},{"date":"2026-09-14","close":25.323},{"date":"2026-09-15","close":25.323},{"date":"2026-09-16","close":25.323},{"date":"2026-09-17","close":25.323},{"date":"2026-09-18","close":25.323},{"date":"2026-09-21","close":25.323},{"date":"2026-09-22","close":25.323},{"date":"2026-09-23","close":25.323},{"date":"2026-09-24","close":25.323},{"date":"2026-09-25","close":25.323},{"date":"2026-09-28","close":25.323},{"date":"2026-09-29","close":25.323},{"date":"2026-09-30","close":25.323},{"date":"2026-10-01","close":25.323},{"date":"2026-10-02","close":25.323},{"date":"2026-10-05","close":25.323},{"date":"2026-10-06","close":25.323},{"date":"2026-10-07","close":25.323},{"date":"2026-10-08","close":25.323},{"date":"2026-10-09","close":25.323},{"date":"2026-10-12","close":25.323},{"date":"2026-10-13","close":25.323},{"date":"2026-10-14","close":25.323},{"date":"2026-10-15","close":25.323},{"date":"2026-10-16","close":25.323},{"date":"2026-10-19","close":25.323},{"date":"2026-10-20","close":25.323},{"date":"2026-10-21","close":25.323},{"date":"2026-10-22","close":25.323}],"chart_data":[{"date":"2024-10-23","open":24.94,"high":24.98,"low":24.85,"close":24.92,"volume":2270,"rsi_14":26.0,"sma_20":25.16,"sma_60":25.15,"sma_120":24.94},{"date":"2024-10-24","open":24.92,"high":24.92,"low":24.92,"close":24.92,"volume":591,"rsi_14":16.25,"sma_20":25.15,"sma_60":25.15,"sma_120":24.94},{"date":"2024-10-25","open":25.0,"high":25.0,"low":24.95,"close":24.95,"volume":835,"rsi_14":20.57,"sma_20":25.14,"sma_60":25.15,"sma_120":24.95},{"date":"2024-10-28","open":25.04,"high":25.04,"low":24.98,"close":24.98,"volume":4811,"rsi_14":30.61,"sma_20":25.12,"sma_60":25.15,"sma_120":24.96},{"date":"2024-10-29","open":25.05,"high":25.1,"low":25.05,"close":25.06,"volume":2872,"rsi_14":28.72,"sma_20":25.11,"sma_60":25.15,"sma_120":24.97},{"date":"2024-10-30","open":25.17,"high":25.17,"low":25.17,"close":25.17,"volume":102,"rsi_14":43.48,"sma_20":25.11,"sma_60":25.16,"sma_120":24.97},{"date":"2024-10-31","open":25.17,"high":25.17,"low":25.17,"close":25.17,"volume":667,"rsi_14":43.48,"sma_20":25.1,"sma_60":25.16,"sma_120":24.98},{"date":"2024-11-01","open":25.16,"high":25.17,"low":25.01,"close":25.01,"volume":922,"rsi_14":33.79,"sma_20":25.09,"sma_60":25.16,"sma_120":24.99},{"date":"2024-11-04","open":25.02,"high":25.17,"low":25.02,"close":25.17,"volume":2843,"rsi_14":55.41,"sma_20":25.08,"sma_60":25.16,"sma_120":25.0},{"date":"2024-11-05","open":25.03,"high":25.03,"low":25.01,"close":25.01,"volume":3782,"rsi_14":50.74,"sma_20":25.07,"sma_60":25.16,"sma_120":25.0},{"date":"2024-11-06","open":25.0,"high":25.05,"low":25.0,"close":25.04,"volume":2086,"rsi_14":52.4,"sma_20":25.06,"sma_60":25.16,"sma_120":25.01},{"date":"2024-11-07","open":25.05,"high":25.14,"low":25.05,"close":25.14,"volume":502,"rsi_14":57.49,"sma_20":25.05,"sma_60":25.16,"sma_120":25.02},{"date":"2024-11-08","open":25.12,"high":25.23,"low":25.09,"close":25.12,"volume":2932,"rsi_14":56.37,"sma_20":25.05,"sma_60":25.16,"sma_120":25.02},{"date":"2024-11-11","open":25.04,"high":25.04,"low":25.04,"close":25.04,"volume":647,"rsi_14":54.56,"sma_20":25.04,"sma_60":25.16,"sma_120":25.03},{"date":"2024-11-12","open":25.26,"high":25.26,"low":25.16,"close":25.23,"volume":550,"rsi_14":63.52,"sma_20":25.04,"sma_60":25.16,"sma_120":25.04},{"date":"2024-11-13","open":25.24,"high":25.24,"low":25.06,"close":25.14,"volume":1030,"rsi_14":58.9,"sma_20":25.05,"sma_60":25.16,"sma_120":25.04},{"date":"2024-11-14","open":25.18,"high":25.18,"low":24.9,"close":25.0,"volume":6332,"rsi_14":51.86,"sma_20":25.05,"sma_60":25.16,"sma_120":25.05},{"date":"2024-11-15","open":25.0,"high":25.0,"low":25.0,"close":25.0,"volume":136,"rsi_14":50.78,"sma_20":25.05,"sma_60":25.15,"sma_120":25.05},{"date":"2024-11-18","open":25.1,"high":25.1,"low":25.0,"close":25.0,"volume":1352,"rsi_14":47.55,"sma_20":25.05,"sma_60":25.15,"sma_120":25.05},{"date":"2024-11-19","open":25.0,"high":25.05,"low":25.0,"close":25.05,"volume":1209,"rsi_14":44.89,"sma_20":25.06,"sma_60":25.15,"sma_120":25.05},{"date":"2024-11-20","open":24.95,"high":25.09,"low":24.91,"close":24.91,"volume":2568,"rsi_14":40.12,"sma_20":25.06,"sma_60":25.14,"sma_120":25.06},{"date":"2024-11-21","open":24.91,"high":25.05,"low":24.91,"close":25.05,"volume":1032,"rsi_14":51.54,"sma_20":25.06,"sma_60":25.14,"sma_120":25.06},{"date":"2024-11-22","open":25.1,"high":25.1,"low":25.1,"close":25.1,"volume":758,"rsi_14":47.04,"sma_20":25.07,"sma_60":25.14,"sma_120":25.06},{"date":"2024-11-25","open":25.01,"high":25.04,"low":25.01,"close":25.04,"volume":692,"rsi_14":51.44,"sma_20":25.07,"sma_60":25.14,"sma_120":25.06},{"date":"2024-11-26","open":25.04,"high":25.04,"low":25.04,"close":25.04,"volume":40,"rsi_14":50.14,"sma_20":25.07,"sma_60":25.13,"sma_120":25.06},{"date":"2024-11-27","open":25.04,"high":25.1,"low":25.01,"close":25.08,"volume":4559,"rsi_14":46.96,"sma_20":25.07,"sma_60":25.13,"sma_120":25.07},{"date":"2024-11-29","open":25.08,"high":25.08,"low":25.08,"close":25.08,"volume":57,"rsi_14":47.86,"sma_20":25.06,"sma_60":25.13,"sma_120":25.07},{"date":"2024-12-02","open":25.08,"high":25.1,"low":25.08,"close":25.1,"volume":2016,"rsi_14":53.29,"sma_20":25.07,"sma_60":25.13,"sma_120":25.07},{"date":"2024-12-03","open":25.08,"high":25.13,"low":25.03,"close":25.08,"volume":4179,"rsi_14":40.01,"sma_20":25.06,"sma_60":25.12,"sma_120":25.08},{"date":"2024-12-04","open":25.05,"high":25.05,"low":25.04,"close":25.04,"volume":503,"rsi_14":42.78,"sma_20":25.06,"sma_60":25.12,"sma_120":25.08},{"date":"2024-12-05","open":25.15,"high":25.18,"low":25.15,"close":25.16,"volume":2551,"rsi_14":61.95,"sma_20":25.07,"sma_60":25.12,"sma_120":25.08},{"date":"2024-12-06","open":25.16,"high":25.16,"low":25.16,"close":25.16,"volume":0,"rsi_14":61.95,"sma_20":25.07,"sma_60":25.12,"sma_120":25.09},{"date":"2024-12-09","open":25.16,"high":25.16,"low":25.16,"close":25.16,"volume":1,"rsi_14":61.95,"sma_20":25.07,"sma_60":25.12,"sma_120":25.09},{"date":"2024-12-10","open":25.16,"high":25.16,"low":25.16,"close":25.16,"volume":0,"rsi_14":58.91,"sma_20":25.08,"sma_60":25.12,"sma_120":25.09},{"date":"2024-12-11","open":25.09,"high":25.09,"low":25.07,"close":25.07,"volume":455,"rsi_14":63.9,"sma_20":25.07,"sma_60":25.12,"sma_120":25.1},{"date":"2024-12-12","open":25.09,"high":25.09,"low":25.08,"close":25.08,"volume":2130,"rsi_14":53.37,"sma_20":25.07,"sma_60":25.12,"sma_120":25.1},{"date":"2024-12-13","open":25.18,"high":25.18,"low":25.1,"close":25.1,"volume":340,"rsi_14":50.01,"sma_20":25.07,"sma_60":25.11,"sma_120":25.1},{"date":"2024-12-16","open":25.14,"high":25.14,"low":25.12,"close":25.12,"volume":811,"rsi_14":60.13,"sma_20":25.08,"sma_60":25.11,"sma_120":25.1},{"date":"2024-12-17","open":25.18,"high":25.19,"low":25.12,"close":25.12,"volume":1956,"rsi_14":60.13,"sma_20":25.09,"sma_60":25.11,"sma_120":25.11},{"date":"2024-12-18","open":25.13,"high":25.15,"low":25.13,"close":25.15,"volume":280,"rsi_14":59.4,"sma_20":25.09,"sma_60":25.11,"sma_120":25.11},{"date":"2024-12-19","open":25.18,"high":25.19,"low":25.13,"close":25.13,"volume":508,"rsi_14":56.37,"sma_20":25.1,"sma_60":25.11,"sma_120":25.11},{"date":"2024-12-20","open":25.1,"high":25.17,"low":25.1,"close":25.1,"volume":932,"rsi_14":50.0,"sma_20":25.1,"sma_60":25.11,"sma_120":25.11},{"date":"2024-12-23","open":25.15,"high":25.15,"low":25.09,"close":25.09,"volume":1567,"rsi_14":51.03,"sma_20":25.1,"sma_60":25.1,"sma_120":25.11},{"date":"2024-12-24","open":25.04,"high":25.09,"low":25.0,"close":25.09,"volume":957,"rsi_14":57.1,"sma_20":25.11,"sma_60":25.1,"sma_120":25.11},{"date":"2024-12-26","open":25.09,"high":25.09,"low":25.09,"close":25.09,"volume":33,"rsi_14":34.62,"sma_20":25.11,"sma_60":25.1,"sma_120":25.11},{"date":"2024-12-27","open":25.03,"high":25.19,"low":25.03,"close":25.11,"volume":1970,"rsi_14":39.85,"sma_20":25.11,"sma_60":25.09,"sma_120":25.11},{"date":"2024-12-30","open":25.09,"high":25.16,"low":25.01,"close":25.01,"volume":2108,"rsi_14":28.49,"sma_20":25.11,"sma_60":25.09,"sma_120":25.11},{"date":"2024-12-31","open":25.09,"high":25.19,"low":25.09,"close":25.19,"volume":1454,"rsi_14":52.72,"sma_20":25.11,"sma_60":25.09,"sma_120":25.11},{"date":"2025-01-02","open":25.2,"high":25.2,"low":25.15,"close":25.2,"volume":1051,"rsi_14":64.44,"sma_20":25.12,"sma_60":25.09,"sma_120":25.11},{"date":"2025-01-03","open":25.17,"high":25.17,"low":25.17,"close":25.17,"volume":152,"rsi_14":59.57,"sma_20":25.12,"sma_60":25.09,"sma_120":25.11},{"date":"2025-01-06","open":25.19,"high":25.2,"low":25.15,"close":25.2,"volume":2047,"rsi_14":60.41,"sma_20":25.13,"sma_60":25.08,"sma_120":25.12},{"date":"2025-01-07","open":25.2,"high":25.2,"low":25.2,"close":25.2,"volume":90,"rsi_14":58.69,"sma_20":25.13,"sma_60":25.08,"sma_120":25.12},{"date":"2025-01-08","open":25.11,"high":25.11,"low":25.11,"close":25.11,"volume":299,"rsi_14":49.09,"sma_20":25.12,"sma_60":25.08,"sma_120":25.12},{"date":"2025-01-10","open":25.19,"high":25.19,"low":25.19,"close":25.19,"volume":177,"rsi_14":53.33,"sma_20":25.13,"sma_60":25.08,"sma_120":25.12},{"date":"2025-01-13","open":25.15,"high":25.25,"low":25.05,"close":25.15,"volume":6825,"rsi_14":51.61,"sma_20":25.13,"sma_60":25.08,"sma_120":25.12},{"date":"2025-01-14","open":25.15,"high":25.25,"low":25.11,"close":25.23,"volume":4006,"rsi_14":59.43,"sma_20":25.14,"sma_60":25.09,"sma_120":25.12},{"date":"2025-01-15","open":24.88,"high":24.98,"low":24.78,"close":24.98,"volume":12439,"rsi_14":43.89,"sma_20":25.13,"sma_60":25.09,"sma_120":25.12},{"date":"2025-01-16","open":24.98,"high":24.98,"low":24.8,"close":24.97,"volume":3797,"rsi_14":43.42,"sma_20":25.12,"sma_60":25.08,"sma_120":25.12},{"date":"2025-01-17","open":24.97,"high":24.99,"low":24.97,"close":24.97,"volume":2050,"rsi_14":43.42,"sma_20":25.12,"sma_60":25.08,"sma_120":25.12},{"date":"2025-01-21","open":24.97,"high":25.08,"low":24.9,"close":25.08,"volume":3863,"rsi_14":48.45,"sma_20":25.11,"sma_60":25.09,"sma_120":25.12},{"date":"2025-01-22","open":25.04,"high":25.08,"low":25.04,"close":25.08,"volume":2525,"rsi_14":53.88,"sma_20":25.11,"sma_60":25.09,"sma_120":25.12},{"date":"2025-01-23","open":25.08,"high":25.1,"low":25.01,"close":25.04,"volume":6399,"rsi_14":40.1,"sma_20":25.11,"sma_60":25.09,"sma_120":25.12},{"date":"2025-01-24","open":25.1,"high":25.1,"low":25.02,"close":25.08,"volume":2264,"rsi_14":42.25,"sma_20":25.11,"sma_60":25.09,"sma_120":25.12},{"date":"2025-01-27","open":25.13,"high":25.13,"low":25.13,"close":25.13,"volume":924,"rsi_14":47.54,"sma_20":25.11,"sma_60":25.1,"sma_120":25.12},{"date":"2025-01-28","open":25.1,"high":25.18,"low":25.07,"close":25.18,"volume":1393,"rsi_14":48.72,"sma_20":25.11,"sma_60":25.1,"sma_120":25.13},{"date":"2025-01-29","open":25.11,"high":25.17,"low":25.11,"close":25.17,"volume":1466,"rsi_14":48.21,"sma_20":25.12,"sma_60":25.1,"sma_120":25.13},{"date":"2025-01-30","open":25.11,"high":25.12,"low":25.06,"close":25.12,"volume":1877,"rsi_14":50.63,"sma_20":25.12,"sma_60":25.1,"sma_120":25.13},{"date":"2025-01-31","open":25.07,"high":25.18,"low":25.05,"close":25.05,"volume":3774,"rsi_14":41.14,"sma_20":25.11,"sma_60":25.1,"sma_120":25.13},{"date":"2025-02-03","open":25.02,"high":25.05,"low":24.99,"close":25.0,"volume":3791,"rsi_14":40.62,"sma_20":25.1,"sma_60":25.09,"sma_120":25.13},{"date":"2025-02-04","open":25.09,"high":25.1,"low":25.01,"close":25.1,"volume":950,"rsi_14":42.39,"sma_20":25.1,"sma_60":25.1,"sma_120":25.13},{"date":"2025-02-05","open":25.1,"high":25.14,"low":25.01,"close":25.01,"volume":1175,"rsi_14":52.26,"sma_20":25.09,"sma_60":25.1,"sma_120":25.13},{"date":"2025-02-06","open":25.15,"high":25.15,"low":25.15,"close":25.15,"volume":499,"rsi_14":61.4,"sma_20":25.09,"sma_60":25.1,"sma_120":25.13},{"date":"2025-02-07","open":25.17,"high":25.17,"low":25.12,"close":25.12,"volume":942,"rsi_14":59.1,"sma_20":25.09,"sma_60":25.1,"sma_120":25.13},{"date":"2025-02-10","open":25.09,"high":25.09,"low":25.01,"close":25.01,"volume":1046,"rsi_14":45.87,"sma_20":25.08,"sma_60":25.1,"sma_120":25.13},{"date":"2025-02-11","open":25.09,"high":25.18,"low":25.02,"close":25.11,"volume":6160,"rsi_14":51.61,"sma_20":25.08,"sma_60":25.09,"sma_120":25.13},{"date":"2025-02-12","open":25.11,"high":25.11,"low":25.11,"close":25.11,"volume":4,"rsi_14":53.96,"sma_20":25.07,"sma_60":25.09,"sma_120":25.13},{"date":"2025-02-13","open":25.15,"high":25.15,"low":25.1,"close":25.1,"volume":930,"rsi_14":51.3,"sma_20":25.08,"sma_60":25.09,"sma_120":25.13},{"date":"2025-02-14","open":25.2,"high":25.25,"low":25.2,"close":25.25,"volume":2202,"rsi_14":56.23,"sma_20":25.09,"sma_60":25.1,"sma_120":25.13},{"date":"2025-02-18","open":25.25,"high":25.25,"low":25.21,"close":25.21,"volume":737,"rsi_14":51.64,"sma_20":25.1,"sma_60":25.1,"sma_120":25.13},{"date":"2025-02-19","open":25.21,"high":25.21,"low":25.21,"close":25.21,"volume":81,"rsi_14":52.12,"sma_20":25.11,"sma_60":25.1,"sma_120":25.13},{"date":"2025-02-20","open":25.21,"high":25.21,"low":25.21,"close":25.21,"volume":16,"rsi_14":55.03,"sma_20":25.12,"sma_60":25.11,"sma_120":25.13},{"date":"2025-02-21","open":25.18,"high":25.18,"low":25.18,"close":25.18,"volume":381,"rsi_14":57.6,"sma_20":25.13,"sma_60":25.11,"sma_120":25.13},{"date":"2025-02-24","open":25.27,"high":25.27,"low":25.2,"close":25.2,"volume":389,"rsi_14":62.03,"sma_20":25.13,"sma_60":25.11,"sma_120":25.13},{"date":"2025-02-25","open":25.25,"high":25.32,"low":25.22,"close":25.23,"volume":1567,"rsi_14":58.61,"sma_20":25.14,"sma_60":25.12,"sma_120":25.13},{"date":"2025-02-26","open":25.17,"high":25.17,"low":25.04,"close":25.04,"volume":3724,"rsi_14":51.75,"sma_20":25.13,"sma_60":25.12,"sma_120":25.13},{"date":"2025-02-27","open":25.09,"high":25.1,"low":25.09,"close":25.1,"volume":464,"rsi_14":46.59,"sma_20":25.13,"sma_60":25.12,"sma_120":25.12},{"date":"2025-02-28","open":25.33,"high":25.33,"low":25.04,"close":25.04,"volume":4573,"rsi_14":44.78,"sma_20":25.12,"sma_60":25.12,"sma_120":25.12},{"date":"2025-03-03","open":25.12,"high":25.12,"low":25.08,"close":25.08,"volume":1458,"rsi_14":54.76,"sma_20":25.12,"sma_60":25.12,"sma_120":25.12},{"date":"2025-03-04","open":25.14,"high":25.14,"low":25.14,"close":25.14,"volume":355,"rsi_14":52.16,"sma_20":25.13,"sma_60":25.12,"sma_120":25.12},{"date":"2025-03-05","open":25.1,"high":25.1,"low":25.1,"close":25.1,"volume":220,"rsi_14":49.43,"sma_20":25.13,"sma_60":25.12,"sma_120":25.12},{"date":"2025-03-06","open":25.28,"high":25.28,"low":25.15,"close":25.15,"volume":768,"rsi_14":53.24,"sma_20":25.14,"sma_60":25.12,"sma_120":25.12},{"date":"2025-03-07","open":25.21,"high":25.21,"low":25.12,"close":25.12,"volume":362,"rsi_14":39.97,"sma_20":25.14,"sma_60":25.12,"sma_120":25.12},{"date":"2025-03-10","open":25.05,"high":25.05,"low":25.01,"close":25.01,"volume":1091,"rsi_14":36.14,"sma_20":25.13,"sma_60":25.11,"sma_120":25.12},{"date":"2025-03-11","open":25.01,"high":25.27,"low":25.01,"close":25.27,"volume":889,"rsi_14":53.06,"sma_20":25.14,"sma_60":25.12,"sma_120":25.12},{"date":"2025-03-12","open":25.07,"high":25.07,"low":25.04,"close":25.06,"volume":5864,"rsi_14":43.88,"sma_20":25.14,"sma_60":25.12,"sma_120":25.12},{"date":"2025-03-13","open":25.08,"high":25.08,"low":25.08,"close":25.08,"volume":150,"rsi_14":45.73,"sma_20":25.14,"sma_60":25.12,"sma_120":25.12},{"date":"2025-03-14","open":25.14,"high":25.14,"low":25.14,"close":25.14,"volume":500,"rsi_14":47.53,"sma_20":25.14,"sma_60":25.12,"sma_120":25.12},{"date":"2025-03-17","open":25.15,"high":25.15,"low":25.09,"close":25.09,"volume":1204,"rsi_14":44.3,"sma_20":25.13,"sma_60":25.12,"sma_120":25.12},{"date":"2025-03-18","open":25.06,"high":25.07,"low":25.06,"close":25.07,"volume":425,"rsi_14":51.42,"sma_20":25.13,"sma_60":25.12,"sma_120":25.11},{"date":"2025-03-19","open":25.07,"high":25.11,"low":25.05,"close":25.05,"volume":911,"rsi_14":47.55,"sma_20":25.12,"sma_60":25.11,"sma_120":25.11},{"date":"2025-03-20","open":25.07,"high":25.07,"low":25.07,"close":25.07,"volume":195,"rsi_14":51.86,"sma_20":25.11,"sma_60":25.11,"sma_120":25.11},{"date":"2025-03-21","open":25.07,"high":25.07,"low":25.07,"close":25.07,"volume":65,"rsi_14":49.69,"sma_20":25.11,"sma_60":25.11,"sma_120":25.11},{"date":"2025-03-24","open":25.07,"high":25.07,"low":25.07,"close":25.07,"volume":247,"rsi_14":46.25,"sma_20":25.1,"sma_60":25.11,"sma_120":25.11},{"date":"2025-03-25","open":25.26,"high":25.26,"low":25.15,"close":25.15,"volume":556,"rsi_14":52.88,"sma_20":25.1,"sma_60":25.11,"sma_120":25.11},{"date":"2025-03-26","open":25.11,"high":25.11,"low":25.11,"close":25.11,"volume":489,"rsi_14":47.56,"sma_20":25.1,"sma_60":25.11,"sma_120":25.11},{"date":"2025-03-27","open":25.21,"high":25.21,"low":25.21,"close":25.21,"volume":437,"rsi_14":54.36,"sma_20":25.1,"sma_60":25.12,"sma_120":25.11},{"date":"2025-03-28","open":25.21,"high":25.21,"low":25.21,"close":25.21,"volume":75,"rsi_14":61.09,"sma_20":25.11,"sma_60":25.12,"sma_120":25.1},{"date":"2025-03-31","open":25.16,"high":25.19,"low":25.09,"close":25.09,"volume":703,"rsi_14":37.83,"sma_20":25.11,"sma_60":25.12,"sma_120":25.1},{"date":"2025-04-01","open":25.05,"high":25.17,"low":25.05,"close":25.11,"volume":2556,"rsi_14":54.11,"sma_20":25.11,"sma_60":25.12,"sma_120":25.1},{"date":"2025-04-02","open":25.07,"high":25.22,"low":25.07,"close":25.13,"volume":4965,"rsi_14":54.5,"sma_20":25.11,"sma_60":25.11,"sma_120":25.1},{"date":"2025-04-03","open":25.08,"high":25.11,"low":25.08,"close":25.11,"volume":1080,"rsi_14":47.27,"sma_20":25.11,"sma_60":25.11,"sma_120":25.1},{"date":"2025-04-04","open":25.05,"high":25.11,"low":24.8,"close":24.8,"volume":3790,"rsi_14":31.53,"sma_20":25.1,"sma_60":25.11,"sma_120":25.1},{"date":"2025-04-07","open":24.58,"high":24.77,"low":24.36,"close":24.36,"volume":10718,"rsi_14":20.4,"sma_20":25.06,"sma_60":25.09,"sma_120":25.09},{"date":"2025-04-08","open":24.36,"high":24.81,"low":24.36,"close":24.36,"volume":1754,"rsi_14":20.74,"sma_20":25.02,"sma_60":25.08,"sma_120":25.08},{"date":"2025-04-09","open":24.36,"high":24.36,"low":24.33,"close":24.33,"volume":1036,"rsi_14":18.64,"sma_20":24.98,"sma_60":25.07,"sma_120":25.07},{"date":"2025-04-10","open":24.33,"high":24.33,"low":24.33,"close":24.33,"volume":111,"rsi_14":18.64,"sma_20":24.94,"sma_60":25.05,"sma_120":25.07},{"date":"2025-04-11","open":24.5,"high":24.5,"low":22.45,"close":24.23,"volume":2556,"rsi_14":17.13,"sma_20":24.9,"sma_60":25.04,"sma_120":25.06},{"date":"2025-04-14","open":24.25,"high":24.44,"low":24.25,"close":24.44,"volume":1879,"rsi_14":24.81,"sma_20":24.87,"sma_60":25.03,"sma_120":25.06},{"date":"2025-04-15","open":24.64,"high":24.64,"low":24.33,"close":24.33,"volume":2677,"rsi_14":23.79,"sma_20":24.83,"sma_60":25.02,"sma_120":25.05},{"date":"2025-04-16","open":24.33,"high":24.33,"low":24.0,"close":24.0,"volume":1477,"rsi_14":14.72,"sma_20":24.78,"sma_60":25.0,"sma_120":25.04},{"date":"2025-04-17","open":24.07,"high":24.33,"low":24.06,"close":24.15,"volume":3098,"rsi_14":21.6,"sma_20":24.73,"sma_60":24.99,"sma_120":25.04},{"date":"2025-04-21","open":24.5,"high":24.58,"low":24.1,"close":24.11,"volume":6698,"rsi_14":22.51,"sma_20":24.68,"sma_60":24.97,"sma_120":25.03},{"date":"2025-04-22","open":24.01,"high":24.38,"low":24.01,"close":24.15,"volume":6653,"rsi_14":23.39,"sma_20":24.64,"sma_60":24.96,"sma_120":25.02},{"date":"2025-04-23","open":24.39,"high":24.73,"low":24.17,"close":24.58,"volume":2576,"rsi_14":37.69,"sma_20":24.61,"sma_60":24.95,"sma_120":25.02},{"date":"2025-04-24","open":24.59,"high":24.8,"low":24.57,"close":24.8,"volume":854,"rsi_14":43.58,"sma_20":24.59,"sma_60":24.94,"sma_120":25.02},{"date":"2025-04-25","open":24.64,"high":24.64,"low":24.64,"close":24.64,"volume":231,"rsi_14":46.29,"sma_20":24.56,"sma_60":24.93,"sma_120":25.01},{"date":"2025-04-28","open":24.54,"high":24.57,"low":24.54,"close":24.54,"volume":1044,"rsi_14":54.68,"sma_20":24.53,"sma_60":24.92,"sma_120":25.01},{"date":"2025-04-29","open":24.35,"high":24.56,"low":24.35,"close":24.56,"volume":592,"rsi_14":55.14,"sma_20":24.5,"sma_60":24.91,"sma_120":25.01},{"date":"2025-04-30","open":24.52,"high":24.54,"low":24.3,"close":24.3,"volume":4170,"rsi_14":49.26,"sma_20":24.46,"sma_60":24.9,"sma_120":25.0},{"date":"2025-05-01","open":24.5,"high":24.5,"low":24.41,"close":24.47,"volume":1251,"rsi_14":52.91,"sma_20":24.43,"sma_60":24.89,"sma_120":24.99},{"date":"2025-05-02","open":24.74,"high":24.75,"low":24.64,"close":24.64,"volume":2614,"rsi_14":58.54,"sma_20":24.41,"sma_60":24.88,"sma_120":24.99},{"date":"2025-05-05","open":24.71,"high":24.71,"low":24.4,"close":24.59,"volume":5170,"rsi_14":53.22,"sma_20":24.4,"sma_60":24.88,"sma_120":24.99},{"date":"2025-05-06","open":24.95,"high":25.05,"low":24.84,"close":24.9,"volume":49915,"rsi_14":61.59,"sma_20":24.42,"sma_60":24.87,"sma_120":24.98},{"date":"2025-05-07","open":24.93,"high":25.0,"low":24.93,"close":25.0,"volume":15621,"rsi_14":72.42,"sma_20":24.45,"sma_60":24.87,"sma_120":24.98},{"date":"2025-05-08","open":25.05,"high":25.05,"low":25.0,"close":25.02,"volume":8136,"rsi_14":70.72,"sma_20":24.49,"sma_60":24.87,"sma_120":24.98},{"date":"2025-05-09","open":25.01,"high":25.01,"low":25.01,"close":25.01,"volume":260,"rsi_14":71.68,"sma_20":24.52,"sma_60":24.87,"sma_120":24.98},{"date":"2025-05-12","open":25.05,"high":25.09,"low":25.02,"close":25.02,"volume":4740,"rsi_14":71.3,"sma_20":24.56,"sma_60":24.87,"sma_120":24.98},{"date":"2025-05-13","open":25.05,"high":25.07,"low":25.05,"close":25.06,"volume":412,"rsi_14":64.38,"sma_20":24.59,"sma_60":24.86,"sma_120":24.98},{"date":"2025-05-14","open":25.08,"high":25.08,"low":25.03,"close":25.08,"volume":2940,"rsi_14":59.63,"sma_20":24.63,"sma_60":24.86,"sma_120":24.98},{"date":"2025-05-15","open":25.05,"high":25.08,"low":25.05,"close":25.05,"volume":1257,"rsi_14":65.99,"sma_20":24.68,"sma_60":24.86,"sma_120":24.98},{"date":"2025-05-16","open":25.04,"high":25.06,"low":25.04,"close":25.06,"volume":775,"rsi_14":71.25,"sma_20":24.73,"sma_60":24.86,"sma_120":24.98},{"date":"2025-05-19","open":25.06,"high":25.07,"low":25.06,"close":25.06,"volume":5664,"rsi_14":70.77,"sma_20":24.78,"sma_60":24.85,"sma_120":24.98},{"date":"2025-05-20","open":25.08,"high":25.08,"low":25.08,"close":25.08,"volume":508,"rsi_14":90.5,"sma_20":24.82,"sma_60":24.85,"sma_120":24.98},{"date":"2025-05-21","open":25.09,"high":25.1,"low":25.08,"close":25.08,"volume":18067,"rsi_14":88.03,"sma_20":24.85,"sma_60":24.85,"sma_120":24.98},{"date":"2025-05-22","open":25.08,"high":25.08,"low":25.08,"close":25.08,"volume":70,"rsi_14":84.77,"sma_20":24.86,"sma_60":24.85,"sma_120":24.98},{"date":"2025-05-23","open":25.03,"high":25.03,"low":25.03,"close":25.03,"volume":388,"rsi_14":85.25,"sma_20":24.88,"sma_60":24.85,"sma_120":24.98},{"date":"2025-05-27","open":25.16,"high":25.16,"low":25.06,"close":25.16,"volume":620,"rsi_14":79.29,"sma_20":24.91,"sma_60":24.85,"sma_120":24.98},{"date":"2025-05-28","open":25.06,"high":25.17,"low":25.06,"close":25.13,"volume":1936,"rsi_14":66.75,"sma_20":24.94,"sma_60":24.85,"sma_120":24.98},{"date":"2025-05-29","open":25.13,"high":25.15,"low":25.13,"close":25.15,"volume":1261,"rsi_14":67.0,"sma_20":24.98,"sma_60":24.85,"sma_120":24.98},{"date":"2025-05-30","open":25.14,"high":25.14,"low":25.14,"close":25.14,"volume":622,"rsi_14":66.44,"sma_20":25.02,"sma_60":24.85,"sma_120":24.99},{"date":"2025-06-02","open":25.04,"high":25.15,"low":25.04,"close":25.1,"volume":960,"rsi_14":59.72,"sma_20":25.04,"sma_60":24.85,"sma_120":24.99},{"date":"2025-06-03","open":25.14,"high":25.14,"low":25.11,"close":25.11,"volume":1206,"rsi_14":56.85,"sma_20":25.07,"sma_60":24.85,"sma_120":24.98},{"date":"2025-06-04","open":25.04,"high":25.1,"low":25.04,"close":25.1,"volume":1301,"rsi_14":52.87,"sma_20":25.08,"sma_60":24.85,"sma_120":24.98},{"date":"2025-06-05","open":25.14,"high":25.14,"low":25.14,"close":25.14,"volume":2755,"rsi_14":61.13,"sma_20":25.08,"sma_60":24.85,"sma_120":24.98},{"date":"2025-06-06","open":25.14,"high":25.15,"low":25.14,"close":25.15,"volume":625,"rsi_14":61.44,"sma_20":25.09,"sma_60":24.85,"sma_120":24.98},{"date":"2025-06-09","open":25.15,"high":25.15,"low":25.15,"close":25.15,"volume":115,"rsi_14":61.44,"sma_20":25.1,"sma_60":24.85,"sma_120":24.99},{"date":"2025-06-10","open":25.18,"high":25.18,"low":25.18,"close":25.18,"volume":480,"rsi_14":62.3,"sma_20":25.1,"sma_60":24.85,"sma_120":24.99},{"date":"2025-06-11","open":25.19,"high":25.19,"low":25.18,"close":25.18,"volume":2207,"rsi_14":62.58,"sma_20":25.11,"sma_60":24.86,"sma_120":24.99},{"date":"2025-06-12","open":25.2,"high":25.2,"low":25.18,"close":25.18,"volume":1480,"rsi_14":63.31,"sma_20":25.11,"sma_60":24.86,"sma_120":24.99},{"date":"2025-06-13","open":25.18,"high":25.18,"low":25.18,"close":25.18,"volume":150,"rsi_14":71.9,"sma_20":25.12,"sma_60":24.86,"sma_120":24.99},{"date":"2025-06-16","open":25.21,"high":25.24,"low":25.21,"close":25.22,"volume":1889,"rsi_14":61.49,"sma_20":25.13,"sma_60":24.86,"sma_120":24.99},{"date":"2025-06-17","open":25.22,"high":25.24,"low":25.22,"close":25.22,"volume":1542,"rsi_14":70.81,"sma_20":25.14,"sma_60":24.86,"sma_120":24.99},{"date":"2025-06-18","open":25.23,"high":25.25,"low":25.23,"close":25.25,"volume":3028,"rsi_14":71.72,"sma_20":25.15,"sma_60":24.87,"sma_120":24.99},{"date":"2025-06-20","open":25.25,"high":25.25,"low":25.25,"close":25.25,"volume":2095,"rsi_14":76.72,"sma_20":25.15,"sma_60":24.87,"sma_120":24.99},{"date":"2025-06-23","open":25.26,"high":25.27,"low":25.26,"close":25.26,"volume":1475,"rsi_14":92.21,"sma_20":25.16,"sma_60":24.87,"sma_120":24.99},{"date":"2025-06-24","open":25.27,"high":25.3,"low":25.27,"close":25.27,"volume":17407,"rsi_14":92.02,"sma_20":25.18,"sma_60":24.87,"sma_120":24.99},{"date":"2025-06-25","open":25.27,"high":25.28,"low":25.27,"close":25.27,"volume":6759,"rsi_14":96.58,"sma_20":25.18,"sma_60":24.87,"sma_120":25.0},{"date":"2025-06-26","open":25.28,"high":25.29,"low":25.28,"close":25.29,"volume":4372,"rsi_14":96.06,"sma_20":25.19,"sma_60":24.88,"sma_120":25.0},{"date":"2025-06-27","open":25.29,"high":25.3,"low":25.29,"close":25.29,"volume":4626,"rsi_14":95.98,"sma_20":25.2,"sma_60":24.88,"sma_120":25.0},{"date":"2025-06-30","open":25.3,"high":25.31,"low":25.3,"close":25.3,"volume":4561,"rsi_14":96.31,"sma_20":25.2,"sma_60":24.88,"sma_120":25.0},{"date":"2025-07-01","open":25.3,"high":25.32,"low":25.3,"close":25.31,"volume":4619,"rsi_14":95.69,"sma_20":25.21,"sma_60":24.89,"sma_120":25.0},{"date":"2025-07-02","open":25.31,"high":25.32,"low":25.31,"close":25.32,"volume":2576,"rsi_14":97.37,"sma_20":25.23,"sma_60":24.9,"sma_120":25.0},{"date":"2025-07-03","open":25.32,"high":25.33,"low":25.32,"close":25.32,"volume":5361,"rsi_14":97.35,"sma_20":25.24,"sma_60":24.91,"sma_120":25.0},{"date":"2026-02-06","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":99.93,"sma_20":25.25,"sma_60":24.93,"sma_120":25.0},{"date":"2026-02-09","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":99.93,"sma_20":25.25,"sma_60":24.93,"sma_120":25.0},{"date":"2026-02-10","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":99.9,"sma_20":25.25,"sma_60":24.94,"sma_120":25.01},{"date":"2026-02-11","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.27,"sma_60":24.98,"sma_120":25.01},{"date":"2026-02-12","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.26,"sma_60":24.96,"sma_120":25.01},{"date":"2026-02-13","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.27,"sma_60":24.98,"sma_120":25.01},{"date":"2026-02-17","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.29,"sma_60":25.03,"sma_120":25.02},{"date":"2026-02-18","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.3,"sma_60":25.05,"sma_120":25.02},{"date":"2026-02-19","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.28,"sma_60":24.99,"sma_120":25.01},{"date":"2026-02-23","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.28,"sma_60":25.01,"sma_120":25.01},{"date":"2026-02-24","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.29,"sma_60":25.03,"sma_120":25.02},{"date":"2026-02-25","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.3,"sma_60":25.05,"sma_120":25.02},{"date":"2026-02-26","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.3,"sma_60":25.07,"sma_120":25.02},{"date":"2026-02-27","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.31,"sma_60":25.09,"sma_120":25.02},{"date":"2026-03-02","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.31,"sma_60":25.1,"sma_120":25.02},{"date":"2026-03-03","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.31,"sma_60":25.11,"sma_120":25.03},{"date":"2026-03-04","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.31,"sma_60":25.12,"sma_120":25.03},{"date":"2026-03-05","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.19,"sma_120":25.04},{"date":"2026-03-06","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.2,"sma_120":25.04},{"date":"2026-03-09","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.21,"sma_120":25.04},{"date":"2026-03-10","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.22,"sma_120":25.04},{"date":"2026-03-11","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.22,"sma_120":25.05},{"date":"2026-03-12","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.2,"sma_120":25.04},{"date":"2026-03-16","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.23,"sma_120":25.05},{"date":"2026-03-17","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.24,"sma_120":25.05},{"date":"2026-03-18","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.24,"sma_120":25.05},{"date":"2026-03-19","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.25,"sma_120":25.05},{"date":"2026-03-23","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.25,"sma_120":25.05},{"date":"2026-03-24","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.25,"sma_120":25.05},{"date":"2026-03-25","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.24,"sma_120":25.05},{"date":"2026-03-26","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.25,"sma_120":25.05},{"date":"2026-03-27","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.25,"sma_120":25.05},{"date":"2026-03-30","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.25,"sma_120":25.05},{"date":"2026-03-31","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.26,"sma_120":25.06},{"date":"2026-04-01","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.26,"sma_120":25.06},{"date":"2026-04-02","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.27,"sma_120":25.06},{"date":"2026-04-06","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.27,"sma_120":25.06},{"date":"2026-04-07","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.27,"sma_120":25.06},{"date":"2026-04-08","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.28,"sma_120":25.06},{"date":"2026-04-09","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.28,"sma_120":25.07},{"date":"2026-04-10","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.28,"sma_120":25.07},{"date":"2026-04-13","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.29,"sma_120":25.07},{"date":"2026-04-14","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.29,"sma_120":25.07},{"date":"2026-04-15","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.29,"sma_120":25.07},{"date":"2026-04-16","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.3,"sma_120":25.07},{"date":"2026-04-17","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.3,"sma_120":25.08},{"date":"2026-04-20","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.3,"sma_120":25.08},{"date":"2026-04-21","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.31,"sma_120":25.08},{"date":"2026-04-22","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.31,"sma_120":25.08},{"date":"2026-04-23","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.31,"sma_120":25.08},{"date":"2026-04-24","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.31,"sma_120":25.09},{"date":"2026-04-27","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.1},{"date":"2026-04-28","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.1},{"date":"2026-04-29","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.1},{"date":"2026-04-30","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.1},{"date":"2026-05-01","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.1},{"date":"2026-05-04","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.1},{"date":"2026-05-05","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.1},{"date":"2026-05-06","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.11},{"date":"2026-05-07","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.12},{"date":"2026-05-08","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.13},{"date":"2026-05-11","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.13},{"date":"2026-05-12","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.14},{"date":"2026-05-13","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.15},{"date":"2026-05-14","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.16},{"date":"2026-05-15","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.17},{"date":"2026-05-18","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.18},{"date":"2026-05-19","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.19},{"date":"2026-05-20","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.2},{"date":"2026-05-21","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.21},{"date":"2026-05-22","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.21},{"date":"2026-05-26","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.22},{"date":"2026-05-27","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.22},{"date":"2026-05-28","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.23},{"date":"2026-05-29","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.24},{"date":"2026-06-01","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.24},{"date":"2026-06-02","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.25},{"date":"2026-06-03","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.26},{"date":"2026-06-04","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.26},{"date":"2026-06-05","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.27},{"date":"2026-06-08","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.27},{"date":"2026-06-09","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.27},{"date":"2026-06-10","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.28},{"date":"2026-06-11","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.28},{"date":"2026-06-12","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.28},{"date":"2026-06-15","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.28},{"date":"2026-06-16","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.28},{"date":"2026-06-17","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.29},{"date":"2026-06-18","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.29},{"date":"2026-06-22","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.29},{"date":"2026-06-23","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.29},{"date":"2026-06-24","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.29},{"date":"2026-06-25","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.3},{"date":"2026-06-26","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.3},{"date":"2026-06-29","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.3},{"date":"2026-06-30","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.3},{"date":"2026-07-01","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.3},{"date":"2026-07-02","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.3},{"date":"2026-07-06","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.31},{"date":"2026-07-07","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.31},{"date":"2026-07-08","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.31},{"date":"2026-07-09","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.31},{"date":"2026-07-10","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.31},{"date":"2026-07-13","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.31},{"date":"2026-07-14","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.32},{"date":"2026-07-15","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.32},{"date":"2026-07-16","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.32},{"date":"2026-07-17","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.32},{"date":"2026-07-20","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.32},{"date":"2026-07-21","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.32},{"date":"2026-07-22","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.32},{"date":"2026-07-23","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.32},{"date":"2026-07-24","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.32},{"date":"2026-07-27","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.32},{"date":"2026-07-28","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.32},{"date":"2026-07-29","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.32},{"date":"2026-07-30","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.32},{"date":"2026-07-31","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.32},{"date":"2026-08-03","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.32},{"date":"2026-08-04","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.32},{"date":"2026-08-05","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.32},{"date":"2026-08-06","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.32},{"date":"2026-08-07","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.32},{"date":"2026-08-10","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.32},{"date":"2026-08-11","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.32},{"date":"2026-08-12","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.32},{"date":"2026-08-13","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.32},{"date":"2026-08-14","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.32},{"date":"2026-08-17","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.32},{"date":"2026-08-18","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.32},{"date":"2026-08-19","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.32},{"date":"2026-08-20","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.32},{"date":"2026-08-21","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.32},{"date":"2026-08-24","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.32},{"date":"2026-08-25","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.32},{"date":"2026-08-26","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.32},{"date":"2026-08-27","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.32},{"date":"2026-08-28","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.32},{"date":"2026-08-31","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.32},{"date":"2026-09-01","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.32},{"date":"2026-09-02","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.32},{"date":"2026-09-03","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.32},{"date":"2026-09-04","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.32},{"date":"2026-09-08","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.32},{"date":"2026-09-09","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.32},{"date":"2026-09-10","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.32},{"date":"2026-09-11","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.32},{"date":"2026-09-14","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.32},{"date":"2026-09-15","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.32},{"date":"2026-09-16","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.32},{"date":"2026-09-17","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.32},{"date":"2026-09-18","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.32},{"date":"2026-09-21","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.32},{"date":"2026-09-22","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.32},{"date":"2026-09-23","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.32},{"date":"2026-09-24","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.32},{"date":"2026-09-25","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.32},{"date":"2026-09-28","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.32},{"date":"2026-09-29","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.32},{"date":"2026-09-30","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.32},{"date":"2026-10-01","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.32},{"date":"2026-10-02","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.32},{"date":"2026-10-05","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.32},{"date":"2026-10-06","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.32},{"date":"2026-10-07","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.32},{"date":"2026-10-08","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.32},{"date":"2026-10-09","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.32},{"date":"2026-10-12","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.32},{"date":"2026-10-13","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.32},{"date":"2026-10-14","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.32},{"date":"2026-10-15","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.32},{"date":"2026-10-16","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.32},{"date":"2026-10-19","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.32},{"date":"2026-10-20","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.32},{"date":"2026-10-21","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.32},{"date":"2026-10-22","open":24.99,"high":25.32,"low":24.99,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.32},{"date":"2026-10-23","open":25.32,"high":25.32,"low":25.32,"close":25.32,"volume":0,"rsi_14":100.0,"sma_20":25.32,"sma_60":25.32,"sma_120":25.32}],"valuation_history":[{"fiscal_year":2023,"fiscal_quarter":"Q4","per":8.05,"pbr":0.69,"ttm_eps":null,"close":24.15},{"fiscal_year":2024,"fiscal_quarter":"Q2","per":6.65,"pbr":0.67,"ttm_eps":null,"close":24.98},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":6.77,"pbr":0.67,"ttm_eps":null,"close":25.2729},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":5.6,"pbr":0.64,"ttm_eps":null,"close":25.19},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":4.57,"pbr":null,"ttm_eps":null,"close":25.323}],"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":"ATCOL","phase":"above-fold","symbol_resolved":true}