{"status":"ok","report":{"price_analysis":{"current":25.305,"change_1d":0.0,"change_7d":0.5,"change_30d":-0.6,"high_30d":25.748,"low_30d":25.02,"position_in_range":39.0,"support":25.0928,"resistance":25.6752},"summary":"Atlanticus Holdings Corporation 9.25% Senior Notes due 2029(ATLCZ)은 None 섹터 US 시장 종목입니다. 현재가 $25.30, 전일 대비 +0.0%, 30일 -0.6%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"펀더멘탈 데이터가 부족합니다.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":null,"roe":null,"eps":null,"revenue":null,"operating_income":null,"net_income":null,"market_cap":null,"profit_margin":null,"roa":null,"operating_margin":null,"gross_margin":null,"debt_ratio":null,"total_assets":null,"total_equity":null,"total_debt":null,"eps_basis":null},"technical":{"analysis":"RSI(14) 62.3로 강세 구간입니다. MACD(-0.05)가 시그널선(-0.08)을 상회합니다(골든크로스). SMA20 25, SMA60 25 — 혼조세입니다. 볼린저밴드 25~25 (현재 위치 66%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 62","rsi_14":62.30390649031052,"macd":-0.05219193914662412,"macd_signal":-0.07680761908928378,"sma_20":25.209725000000002,"sma_60":25.39088333333333,"bb_upper":25.49932550327995,"bb_lower":24.920124496720053,"atr_14":0.10865000000000004},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"밸류에이션 데이터 부족","metrics":[]},"growth":{"grade":"C","percentile":null,"summary":"성장성 데이터 부족","metrics":[]},"profitability":{"grade":"C","percentile":null,"summary":"수익성 데이터 부족","metrics":[]},"momentum":{"grade":"C","percentile":60,"summary":"RSI 62","metrics":[{"name":"RSI (14)","value":62.3,"unit":"","percentile":62,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-0.6,"unit":"%","percentile":48,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"investment_grade":{"valuation":{"grade":"C","reason":"밸류에이션 데이터 부족"},"growth":{"grade":"C","reason":"성장성 데이터 부족"},"profitability":{"grade":"C","reason":"수익성 데이터 부족"},"momentum":{"grade":"C","reason":"RSI 62"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":null,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"재무 데이터가 부족해 체크리스트를 측정하지 못했습니다."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":null,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":null,"pbr_5y_low":null,"pbr_5y_avg":null,"pbr_percentile":null,"per_5y_median":null,"pbr_5y_median":null,"history":[],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":null,"industry":"Unknown"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"구조 점검","value":"8개 중 0개 충족"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":5,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:45:36.095803+00:00","sections":{"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":25.305,"change_pct":0.02,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-01-31","close":19.6684},{"date":"2024-02-01","close":19.7226},{"date":"2024-02-02","close":19.7385},{"date":"2024-02-05","close":19.7385},{"date":"2024-02-06","close":19.7879},{"date":"2024-02-07","close":19.7943},{"date":"2024-02-08","close":19.7784},{"date":"2024-02-09","close":19.8102},{"date":"2024-02-12","close":19.8341},{"date":"2024-02-13","close":19.8501},{"date":"2024-02-14","close":19.9058},{"date":"2024-02-15","close":19.8899},{"date":"2024-02-16","close":19.8979},{"date":"2024-02-20","close":19.9456},{"date":"2024-02-21","close":19.9616},{"date":"2024-02-22","close":19.9934},{"date":"2024-02-23","close":20.0094},{"date":"2024-02-26","close":19.9934},{"date":"2024-02-27","close":19.9934},{"date":"2024-02-28","close":20.0173},{"date":"2024-02-29","close":20.0333},{"date":"2024-03-01","close":20.0572},{"date":"2024-03-04","close":20.0731},{"date":"2024-03-05","close":20.0811},{"date":"2024-03-06","close":20.0731},{"date":"2024-03-07","close":20.1527},{"date":"2024-03-08","close":20.0651},{"date":"2024-03-11","close":20.0731},{"date":"2024-03-12","close":20.0731},{"date":"2024-03-13","close":20.097},{"date":"2024-03-14","close":20.089},{"date":"2024-03-15","close":20.2404},{"date":"2024-03-18","close":20.2483},{"date":"2024-03-19","close":20.2324},{"date":"2024-03-20","close":20.1846},{"date":"2024-03-21","close":20.2005},{"date":"2024-03-22","close":20.2324},{"date":"2024-03-25","close":20.1448},{"date":"2024-03-26","close":20.097},{"date":"2024-03-27","close":20.1049},{"date":"2024-03-28","close":20.3064},{"date":"2024-04-01","close":20.3632},{"date":"2024-04-02","close":20.3714},{"date":"2024-04-03","close":20.3145},{"date":"2024-04-04","close":20.2739},{"date":"2024-04-05","close":20.2975},{"date":"2024-04-08","close":20.3064},{"date":"2024-04-09","close":20.2983},{"date":"2024-04-10","close":20.3064},{"date":"2024-04-11","close":20.2901},{"date":"2024-04-12","close":20.282},{"date":"2024-04-15","close":20.1805},{"date":"2024-04-16","close":19.884},{"date":"2024-04-17","close":19.8515},{"date":"2024-04-18","close":19.7297},{"date":"2024-04-19","close":19.7541},{"date":"2024-04-22","close":19.7378},{"date":"2024-04-23","close":19.8515},{"date":"2024-04-24","close":19.8028},{"date":"2024-04-25","close":19.7947},{"date":"2024-04-26","close":19.7459},{"date":"2024-04-29","close":19.7703},{"date":"2024-04-30","close":19.7947},{"date":"2024-05-01","close":19.9003},{"date":"2024-05-02","close":19.8434},{"date":"2024-05-03","close":19.9734},{"date":"2024-05-06","close":20.1033},{"date":"2024-05-07","close":20.0708},{"date":"2024-05-08","close":20.0221},{"date":"2024-05-09","close":20.1383},{"date":"2024-05-10","close":20.0627},{"date":"2024-05-13","close":20.1196},{"date":"2024-05-14","close":20.2089},{"date":"2024-05-15","close":20.1764},{"date":"2024-05-16","close":20.0952},{"date":"2024-05-17","close":20.1439},{"date":"2024-05-20","close":20.2008},{"date":"2024-05-21","close":20.1846},{"date":"2024-05-22","close":20.0059},{"date":"2024-05-23","close":20.0952},{"date":"2024-05-24","close":20.0221},{"date":"2024-05-28","close":20.0546},{"date":"2024-05-29","close":20.0627},{"date":"2024-05-30","close":20.0952},{"date":"2024-05-31","close":20.1277},{"date":"2024-06-03","close":20.0627},{"date":"2024-06-04","close":20.1764},{"date":"2024-06-05","close":20.2414},{"date":"2024-06-06","close":20.3145},{"date":"2024-06-07","close":20.3064},{"date":"2024-06-10","close":20.3145},{"date":"2024-06-11","close":20.3308},{"date":"2024-06-12","close":20.3226},{"date":"2024-06-13","close":20.3145},{"date":"2024-06-14","close":20.3064},{"date":"2024-06-17","close":20.3064},{"date":"2024-06-18","close":20.3064},{"date":"2024-06-20","close":20.3145},{"date":"2024-06-21","close":20.3145},{"date":"2024-06-24","close":20.3876},{"date":"2024-06-25","close":20.412},{"date":"2024-06-26","close":20.3876},{"date":"2024-06-27","close":20.2983},{"date":"2024-06-28","close":20.2658},{"date":"2024-07-01","close":20.4637},{"date":"2024-07-02","close":20.6632},{"date":"2024-07-03","close":20.7048},{"date":"2024-07-05","close":20.6632},{"date":"2024-07-08","close":20.7048},{"date":"2024-07-09","close":20.7048},{"date":"2024-07-10","close":20.7963},{"date":"2024-07-11","close":20.7963},{"date":"2024-07-12","close":20.7797},{"date":"2024-07-15","close":20.7797},{"date":"2024-07-16","close":20.7797},{"date":"2024-07-17","close":20.788},{"date":"2024-07-18","close":20.8711},{"date":"2024-07-19","close":20.7963},{"date":"2024-07-22","close":20.788},{"date":"2024-07-23","close":20.7713},{"date":"2024-07-24","close":20.6716},{"date":"2024-07-25","close":20.472},{"date":"2024-07-26","close":20.5718},{"date":"2024-07-29","close":20.605},{"date":"2024-07-30","close":20.5302},{"date":"2024-07-31","close":20.5468},{"date":"2024-08-01","close":20.3639},{"date":"2024-08-02","close":20.314},{"date":"2024-08-05","close":20.2891},{"date":"2024-08-06","close":20.605},{"date":"2024-08-07","close":20.6549},{"date":"2024-08-08","close":20.7713},{"date":"2024-08-09","close":20.7713},{"date":"2024-08-12","close":20.788},{"date":"2024-08-13","close":20.7048},{"date":"2024-08-14","close":20.7464},{"date":"2024-08-15","close":20.8961},{"date":"2024-08-16","close":21.2037},{"date":"2024-08-19","close":20.9959},{"date":"2024-08-20","close":20.921},{"date":"2024-08-21","close":21.0208},{"date":"2024-08-22","close":21.0208},{"date":"2024-08-23","close":21.1123},{"date":"2024-08-26","close":21.1123},{"date":"2024-08-27","close":21.1538},{"date":"2024-08-28","close":21.0457},{"date":"2024-08-29","close":21.025},{"date":"2024-08-30","close":20.9626},{"date":"2024-09-03","close":20.8295},{"date":"2024-09-04","close":20.8961},{"date":"2024-09-05","close":20.8794},{"date":"2024-09-06","close":20.8295},{"date":"2024-09-09","close":20.9127},{"date":"2024-09-10","close":20.946},{"date":"2024-09-11","close":20.9626},{"date":"2024-09-12","close":20.9376},{"date":"2024-09-13","close":20.9376},{"date":"2024-09-16","close":20.9543},{"date":"2024-09-17","close":20.9376},{"date":"2024-09-18","close":20.9959},{"date":"2024-09-19","close":20.9792},{"date":"2024-09-20","close":20.99},{"date":"2024-09-23","close":20.9792},{"date":"2024-09-24","close":20.9959},{"date":"2024-09-25","close":20.9959},{"date":"2024-09-26","close":20.9543},{"date":"2024-09-27","close":20.9959},{"date":"2024-09-30","close":20.9376},{"date":"2024-10-01","close":21.1913},{"date":"2024-10-02","close":21.2083},{"date":"2024-10-03","close":21.1913},{"date":"2024-10-04","close":21.1827},{"date":"2024-10-07","close":21.1317},{"date":"2024-10-08","close":21.1572},{"date":"2024-10-09","close":21.1487},{"date":"2024-10-10","close":21.1572},{"date":"2024-10-11","close":21.2253},{"date":"2024-10-14","close":21.1827},{"date":"2024-10-15","close":21.1913},{"date":"2024-10-16","close":21.2679},{"date":"2024-10-17","close":21.221},{"date":"2024-10-18","close":21.2083},{"date":"2024-10-21","close":21.2338},{"date":"2024-10-22","close":21.1913},{"date":"2024-10-23","close":21.2423},{"date":"2024-10-24","close":21.2679},{"date":"2024-10-25","close":21.2338},{"date":"2024-10-28","close":21.2764},{"date":"2024-10-29","close":21.1742},{"date":"2024-10-30","close":21.1062},{"date":"2024-10-31","close":21.0551},{"date":"2024-11-01","close":21.0636},{"date":"2024-11-04","close":21.1104},{"date":"2024-11-05","close":21.1317},{"date":"2024-11-06","close":21.1232},{"date":"2024-11-07","close":21.1913},{"date":"2024-11-08","close":21.2253},{"date":"2024-11-11","close":21.2585},{"date":"2024-11-12","close":21.2253},{"date":"2024-11-13","close":21.2508},{"date":"2024-11-14","close":21.2764},{"date":"2024-11-15","close":21.2934},{"date":"2024-11-18","close":21.1998},{"date":"2024-11-19","close":21.1913},{"date":"2024-11-20","close":21.2253},{"date":"2024-11-21","close":21.1998},{"date":"2024-11-22","close":21.1657},{"date":"2024-11-25","close":21.1998},{"date":"2024-11-26","close":21.2355},{"date":"2024-11-27","close":21.2593},{"date":"2024-11-29","close":21.2338},{"date":"2024-12-02","close":21.3104},{"date":"2024-12-03","close":21.3359},{"date":"2024-12-04","close":21.3615},{"date":"2024-12-05","close":21.387},{"date":"2024-12-06","close":21.421},{"date":"2024-12-09","close":21.3785},{"date":"2024-12-10","close":21.4125},{"date":"2024-12-11","close":21.3359},{"date":"2024-12-12","close":21.404},{"date":"2024-12-13","close":21.3785},{"date":"2024-12-16","close":21.387},{"date":"2024-12-17","close":21.4296},{"date":"2024-12-18","close":21.3615},{"date":"2024-12-19","close":21.421},{"date":"2024-12-20","close":21.4381},{"date":"2024-12-23","close":21.4338},{"date":"2024-12-24","close":21.3955},{"date":"2024-12-26","close":21.5019},{"date":"2024-12-27","close":21.4381},{"date":"2024-12-30","close":21.5147},{"date":"2024-12-31","close":22.0007},{"date":"2025-01-02","close":21.8003},{"date":"2025-01-03","close":21.7742},{"date":"2025-01-06","close":21.7742},{"date":"2025-01-07","close":21.7655},{"date":"2025-01-08","close":21.7655},{"date":"2025-01-10","close":21.6775},{"date":"2025-01-13","close":21.6697},{"date":"2025-01-14","close":21.661},{"date":"2025-01-15","close":21.7307},{"date":"2025-01-16","close":21.7385},{"date":"2025-01-17","close":21.722},{"date":"2025-01-21","close":21.8003},{"date":"2025-01-22","close":21.6871},{"date":"2025-01-23","close":21.7394},{"date":"2025-01-24","close":21.7655},{"date":"2025-01-27","close":21.7568},{"date":"2025-01-28","close":21.722},{"date":"2025-01-29","close":21.722},{"date":"2025-01-30","close":21.7132},{"date":"2025-01-31","close":21.7742},{"date":"2025-02-03","close":21.6784},{"date":"2025-02-04","close":21.6784},{"date":"2025-02-05","close":21.6784},{"date":"2025-02-06","close":21.6871},{"date":"2025-02-07","close":21.6523},{"date":"2025-02-10","close":21.6523},{"date":"2025-02-11","close":21.6523},{"date":"2025-02-12","close":21.6436},{"date":"2025-02-13","close":21.6349},{"date":"2025-02-14","close":21.7394},{"date":"2025-02-18","close":21.8352},{"date":"2025-02-19","close":21.8526},{"date":"2025-02-20","close":21.8526},{"date":"2025-02-21","close":21.8178},{"date":"2025-02-24","close":21.9136},{"date":"2025-02-25","close":21.87},{"date":"2025-02-26","close":21.931},{"date":"2025-02-27","close":21.8787},{"date":"2025-02-28","close":22.079},{"date":"2025-03-03","close":21.931},{"date":"2025-03-04","close":21.9571},{"date":"2025-03-05","close":21.9223},{"date":"2025-03-06","close":21.8831},{"date":"2025-03-07","close":21.8918},{"date":"2025-03-10","close":21.8178},{"date":"2025-03-11","close":21.8343},{"date":"2025-03-12","close":21.8178},{"date":"2025-03-13","close":21.8178},{"date":"2025-03-14","close":21.8265},{"date":"2025-03-17","close":21.9484},{"date":"2025-03-18","close":21.9528},{"date":"2025-03-19","close":21.9397},{"date":"2025-03-20","close":21.9658},{"date":"2025-03-21","close":21.9397},{"date":"2025-03-24","close":21.9397},{"date":"2025-03-25","close":21.9571},{"date":"2025-03-26","close":21.9397},{"date":"2025-03-27","close":21.9397},{"date":"2025-03-28","close":21.9484},{"date":"2025-03-31","close":22.0007},{"date":"2025-04-01","close":22.1058},{"date":"2025-04-02","close":22.0969},{"date":"2025-04-03","close":21.8028},{"date":"2025-04-04","close":21.3927},{"date":"2025-04-07","close":21.2323},{"date":"2025-04-08","close":21.366},{"date":"2025-04-09","close":21.6602},{"date":"2025-04-10","close":21.6067},{"date":"2025-04-11","close":21.5265},{"date":"2025-04-14","close":21.8028},{"date":"2025-04-15","close":21.7939},{"date":"2025-04-16","close":21.949},{"date":"2025-04-17","close":22.1415},{"date":"2025-04-21","close":21.9097},{"date":"2025-04-22","close":22.2083},{"date":"2025-04-23","close":22.3198},{"date":"2025-04-24","close":22.4089},{"date":"2025-04-25","close":22.4535},{"date":"2025-04-28","close":22.4267},{"date":"2025-04-29","close":22.4535},{"date":"2025-04-30","close":22.4446},{"date":"2025-05-01","close":22.5426},{"date":"2025-05-02","close":22.6674},{"date":"2025-05-05","close":22.6407},{"date":"2025-05-06","close":22.5961},{"date":"2025-05-07","close":22.6228},{"date":"2025-05-08","close":22.6674},{"date":"2025-05-09","close":22.5783},{"date":"2025-05-12","close":22.4356},{"date":"2025-05-13","close":22.4089},{"date":"2025-05-14","close":22.4446},{"date":"2025-05-15","close":22.4356},{"date":"2025-05-16","close":22.4535},{"date":"2025-05-19","close":22.4713},{"date":"2025-05-20","close":22.4624},{"date":"2025-05-21","close":22.4446},{"date":"2025-05-22","close":22.4267},{"date":"2025-05-23","close":22.4178},{"date":"2025-05-27","close":22.3376},{"date":"2025-05-28","close":22.3554},{"date":"2025-05-29","close":22.3911},{"date":"2025-05-30","close":22.1593},{"date":"2025-06-02","close":22.3109},{"date":"2025-06-03","close":22.2841},{"date":"2025-06-04","close":22.3429},{"date":"2025-06-05","close":22.293},{"date":"2025-06-06","close":22.3198},{"date":"2025-06-09","close":22.3198},{"date":"2025-06-10","close":22.3198},{"date":"2025-06-11","close":22.3287},{"date":"2025-06-12","close":22.3376},{"date":"2025-06-13","close":22.3109},{"date":"2025-06-16","close":22.3198},{"date":"2025-06-17","close":22.3109},{"date":"2025-06-18","close":22.3019},{"date":"2025-06-20","close":22.3198},{"date":"2025-06-23","close":22.3287},{"date":"2025-06-24","close":22.3287},{"date":"2025-06-25","close":22.3376},{"date":"2025-06-26","close":22.3198},{"date":"2025-06-27","close":22.3287},{"date":"2025-06-30","close":22.2841},{"date":"2025-07-01","close":22.702},{"date":"2025-07-02","close":22.7157},{"date":"2025-07-03","close":22.7111},{"date":"2025-07-07","close":22.7203},{"date":"2025-07-08","close":22.7203},{"date":"2025-07-09","close":22.7385},{"date":"2025-07-10","close":22.702},{"date":"2025-07-11","close":22.7203},{"date":"2025-07-14","close":22.7933},{"date":"2025-07-15","close":22.8024},{"date":"2025-07-16","close":22.775},{"date":"2025-07-17","close":22.7841},{"date":"2025-07-18","close":22.7841},{"date":"2025-07-21","close":22.775},{"date":"2025-07-22","close":22.7385},{"date":"2025-07-23","close":22.8115},{"date":"2025-07-24","close":22.7933},{"date":"2025-07-25","close":22.7568},{"date":"2025-07-28","close":22.8298},{"date":"2025-07-29","close":22.8483},{"date":"2025-07-30","close":22.9123},{"date":"2025-07-31","close":23.0218},{"date":"2025-08-01","close":23.0492},{"date":"2025-08-04","close":23.1223},{"date":"2025-08-05","close":23.0584},{"date":"2025-08-06","close":23.104},{"date":"2025-08-07","close":23.0218},{"date":"2025-08-08","close":23.031},{"date":"2025-08-11","close":23.0949},{"date":"2025-08-12","close":23.1497},{"date":"2025-08-13","close":23.1771},{"date":"2025-08-14","close":23.2319},{"date":"2025-08-15","close":23.2775},{"date":"2025-08-18","close":23.3506},{"date":"2025-08-19","close":23.378},{"date":"2025-08-20","close":23.378},{"date":"2025-08-21","close":23.2958},{"date":"2025-08-22","close":23.3323},{"date":"2025-08-25","close":23.2867},{"date":"2025-08-26","close":23.2958},{"date":"2025-08-27","close":23.3141},{"date":"2025-08-28","close":23.3141},{"date":"2025-08-29","close":23.3323},{"date":"2025-09-02","close":23.3141},{"date":"2025-09-03","close":23.3369},{"date":"2025-09-04","close":23.3689},{"date":"2025-09-05","close":23.3141},{"date":"2025-09-08","close":23.3415},{"date":"2025-09-09","close":23.3597},{"date":"2025-09-10","close":23.378},{"date":"2025-09-11","close":23.4693},{"date":"2025-09-12","close":23.4785},{"date":"2025-09-15","close":23.5424},{"date":"2025-09-16","close":23.588},{"date":"2025-09-17","close":23.5698},{"date":"2025-09-18","close":23.5789},{"date":"2025-09-19","close":23.5606},{"date":"2025-09-22","close":23.4511},{"date":"2025-09-23","close":23.4145},{"date":"2025-09-24","close":23.4237},{"date":"2025-09-25","close":23.4602},{"date":"2025-09-26","close":23.4739},{"date":"2025-09-29","close":23.4785},{"date":"2025-09-30","close":23.5332},{"date":"2025-10-01","close":23.6046},{"date":"2025-10-02","close":23.5766},{"date":"2025-10-03","close":23.67},{"date":"2025-10-06","close":23.6326},{"date":"2025-10-07","close":23.7167},{"date":"2025-10-08","close":23.8101},{"date":"2025-10-09","close":23.7447},{"date":"2025-10-10","close":23.7727},{"date":"2025-10-13","close":23.8381},{"date":"2025-10-14","close":23.7821},{"date":"2025-10-15","close":23.7821},{"date":"2025-10-16","close":23.7727},{"date":"2025-10-17","close":23.6139},{"date":"2025-10-20","close":23.7447},{"date":"2025-10-21","close":23.7259},{"date":"2025-10-22","close":23.726},{"date":"2025-10-23","close":23.726},{"date":"2025-10-24","close":23.7446},{"date":"2025-10-27","close":23.74},{"date":"2025-10-28","close":23.8194},{"date":"2025-10-29","close":23.7961},{"date":"2025-10-30","close":23.7727},{"date":"2025-10-31","close":23.8661},{"date":"2025-11-03","close":23.8857},{"date":"2025-11-04","close":23.7851},{"date":"2025-11-05","close":23.8638},{"date":"2025-11-06","close":23.9315},{"date":"2025-11-07","close":23.9128},{"date":"2025-11-10","close":23.9035},{"date":"2025-11-11","close":23.8848},{"date":"2025-11-12","close":23.9736},{"date":"2025-11-13","close":23.9222},{"date":"2025-11-14","close":23.8848},{"date":"2025-11-17","close":23.8942},{"date":"2025-11-18","close":23.8755},{"date":"2025-11-19","close":23.9222},{"date":"2025-11-20","close":23.8661},{"date":"2025-11-21","close":23.8248},{"date":"2025-11-24","close":23.7167},{"date":"2025-11-25","close":23.7307},{"date":"2025-11-26","close":23.7821},{"date":"2025-11-28","close":23.6793},{"date":"2025-12-01","close":23.642},{"date":"2025-12-02","close":23.6606},{"date":"2025-12-03","close":23.67},{"date":"2025-12-04","close":23.6513},{"date":"2025-12-05","close":23.6513},{"date":"2025-12-08","close":23.6606},{"date":"2025-12-09","close":23.642},{"date":"2025-12-10","close":23.6233},{"date":"2025-12-11","close":23.726},{"date":"2025-12-12","close":23.6233},{"date":"2025-12-15","close":23.9222},{"date":"2025-12-16","close":23.8007},{"date":"2025-12-17","close":23.9035},{"date":"2025-12-18","close":23.8475},{"date":"2025-12-19","close":23.8194},{"date":"2025-12-22","close":23.9595},{"date":"2025-12-23","close":23.9689},{"date":"2025-12-24","close":24.0156},{"date":"2025-12-26","close":24.0343},{"date":"2025-12-29","close":23.9969},{"date":"2025-12-30","close":24.0623},{"date":"2025-12-31","close":24.1446},{"date":"2026-01-02","close":24.2115},{"date":"2026-01-05","close":24.2688},{"date":"2026-01-06","close":24.2497},{"date":"2026-01-07","close":24.3166},{"date":"2026-01-08","close":24.4217},{"date":"2026-01-09","close":24.3261},{"date":"2026-01-12","close":24.2593},{"date":"2026-01-13","close":24.1542},{"date":"2026-01-14","close":24.3261},{"date":"2026-01-15","close":24.4121},{"date":"2026-01-16","close":24.3835},{"date":"2026-01-20","close":24.3644},{"date":"2026-01-21","close":24.479},{"date":"2026-01-22","close":24.6032},{"date":"2026-01-23","close":24.6032},{"date":"2026-01-26","close":24.651},{"date":"2026-01-27","close":24.5985},{"date":"2026-01-28","close":24.4217},{"date":"2026-01-29","close":24.4312},{"date":"2026-01-30","close":24.4121},{"date":"2026-02-02","close":24.4504},{"date":"2026-02-03","close":24.4121},{"date":"2026-02-04","close":24.3453},{"date":"2026-02-05","close":24.3739},{"date":"2026-02-06","close":24.4121},{"date":"2026-02-09","close":24.4217},{"date":"2026-02-10","close":24.4312},{"date":"2026-02-11","close":24.4312},{"date":"2026-02-12","close":24.4408},{"date":"2026-02-13","close":24.4408},{"date":"2026-02-17","close":24.4312},{"date":"2026-02-18","close":24.4408},{"date":"2026-02-19","close":24.4408},{"date":"2026-02-20","close":24.4599},{"date":"2026-02-23","close":24.4599},{"date":"2026-02-24","close":24.479},{"date":"2026-02-25","close":24.479},{"date":"2026-02-26","close":24.479},{"date":"2026-02-27","close":24.4408},{"date":"2026-03-02","close":24.5077},{"date":"2026-03-03","close":24.5172},{"date":"2026-03-04","close":24.5077},{"date":"2026-03-05","close":24.5364},{"date":"2026-03-06","close":24.5077},{"date":"2026-03-09","close":24.479},{"date":"2026-03-10","close":24.4599},{"date":"2026-03-11","close":24.4599},{"date":"2026-03-12","close":24.3739},{"date":"2026-03-13","close":24.4217},{"date":"2026-03-16","close":24.4408},{"date":"2026-03-17","close":24.3644},{"date":"2026-03-18","close":24.2497},{"date":"2026-03-19","close":24.0395},{"date":"2026-03-20","close":23.9822},{"date":"2026-03-23","close":24.0395},{"date":"2026-03-24","close":24.0586},{"date":"2026-03-25","close":24.1255},{"date":"2026-03-26","close":24.0682},{"date":"2026-03-27","close":23.8198},{"date":"2026-03-30","close":24.1255},{"date":"2026-03-31","close":24.0395},{"date":"2026-04-01","close":24.4484},{"date":"2026-04-02","close":24.4484},{"date":"2026-04-06","close":24.5071},{"date":"2026-04-07","close":24.3898},{"date":"2026-04-08","close":24.4778},{"date":"2026-04-09","close":24.5755},{"date":"2026-04-10","close":24.5951},{"date":"2026-04-13","close":24.6831},{"date":"2026-04-14","close":24.6342},{"date":"2026-04-15","close":24.6831},{"date":"2026-04-16","close":24.644},{"date":"2026-04-17","close":24.6928},{"date":"2026-04-20","close":24.7417},{"date":"2026-04-21","close":24.6928},{"date":"2026-04-22","close":24.6879},{"date":"2026-04-23","close":24.6449},{"date":"2026-04-24","close":24.6879},{"date":"2026-04-27","close":24.6831},{"date":"2026-04-28","close":24.6635},{"date":"2026-04-29","close":24.7026},{"date":"2026-04-30","close":24.7319},{"date":"2026-05-01","close":24.771},{"date":"2026-05-04","close":24.7906},{"date":"2026-05-05","close":24.8199},{"date":"2026-05-06","close":24.8346},{"date":"2026-05-07","close":24.8737},{"date":"2026-05-08","close":24.8688},{"date":"2026-05-11","close":24.9079},{"date":"2026-05-12","close":24.9079},{"date":"2026-05-13","close":24.9372},{"date":"2026-05-14","close":24.9763},{"date":"2026-05-15","close":24.9079},{"date":"2026-05-18","close":24.947},{"date":"2026-05-19","close":24.9274},{"date":"2026-05-20","close":24.9274},{"date":"2026-05-21","close":24.947},{"date":"2026-05-22","close":24.9568},{"date":"2026-05-26","close":25.0056},{"date":"2026-05-27","close":25.0154},{"date":"2026-05-28","close":25.0252},{"date":"2026-05-29","close":24.9959},{"date":"2026-06-01","close":25.1327},{"date":"2026-06-02","close":25.1132},{"date":"2026-06-03","close":25.1132},{"date":"2026-06-04","close":25.0936},{"date":"2026-06-05","close":25.0252},{"date":"2026-06-08","close":25.035},{"date":"2026-06-09","close":25.0154},{"date":"2026-06-10","close":24.9959},{"date":"2026-06-11","close":24.9763},{"date":"2026-06-12","close":24.9568},{"date":"2026-06-15","close":24.9959},{"date":"2026-06-16","close":24.9861},{"date":"2026-06-17","close":25.0154},{"date":"2026-06-18","close":25.0056},{"date":"2026-06-22","close":25.035},{"date":"2026-06-23","close":24.947},{"date":"2026-06-24","close":24.9861},{"date":"2026-06-25","close":24.9763},{"date":"2026-06-26","close":24.9959},{"date":"2026-06-29","close":25.0838},{"date":"2026-06-30","close":24.859},{"date":"2026-07-01","close":25.17},{"date":"2026-07-02","close":25.204},{"date":"2026-07-06","close":25.2401},{"date":"2026-07-07","close":25.3},{"date":"2026-07-08","close":25.36},{"date":"2026-07-09","close":25.41},{"date":"2026-07-10","close":25.41},{"date":"2026-07-13","close":25.39},{"date":"2026-07-14","close":25.3501},{"date":"2026-07-15","close":25.42},{"date":"2026-07-16","close":25.36},{"date":"2026-07-17","close":25.37},{"date":"2026-07-20","close":25.35},{"date":"2026-07-21","close":25.31},{"date":"2026-07-22","close":25.29},{"date":"2026-07-23","close":25.2601},{"date":"2026-07-24","close":25.25},{"date":"2026-07-27","close":25.44},{"date":"2026-07-28","close":25.53},{"date":"2026-07-29","close":25.5},{"date":"2026-07-30","close":25.42},{"date":"2026-07-31","close":25.38},{"date":"2026-08-03","close":25.39},{"date":"2026-08-04","close":25.4799},{"date":"2026-08-05","close":25.45},{"date":"2026-08-06","close":25.515},{"date":"2026-08-07","close":25.58},{"date":"2026-08-10","close":25.55},{"date":"2026-08-11","close":25.555},{"date":"2026-08-12","close":25.55},{"date":"2026-08-13","close":25.55},{"date":"2026-08-14","close":25.4578},{"date":"2026-08-17","close":25.4299},{"date":"2026-08-18","close":25.3801},{"date":"2026-08-19","close":25.38},{"date":"2026-08-20","close":25.38},{"date":"2026-08-21","close":25.39},{"date":"2026-08-24","close":25.38},{"date":"2026-08-25","close":25.376},{"date":"2026-08-26","close":25.3699},{"date":"2026-08-27","close":25.4},{"date":"2026-08-28","close":25.3899},{"date":"2026-08-31","close":25.37},{"date":"2026-09-01","close":25.4},{"date":"2026-09-02","close":25.4},{"date":"2026-09-03","close":25.3999},{"date":"2026-09-04","close":25.39},{"date":"2026-09-08","close":25.41},{"date":"2026-09-09","close":25.38},{"date":"2026-09-10","close":25.4},{"date":"2026-09-11","close":25.4801},{"date":"2026-09-14","close":25.46},{"date":"2026-09-15","close":25.55},{"date":"2026-09-16","close":25.655},{"date":"2026-09-17","close":25.63},{"date":"2026-09-18","close":25.69},{"date":"2026-09-21","close":25.68},{"date":"2026-09-22","close":25.64},{"date":"2026-09-23","close":25.73},{"date":"2026-09-24","close":25.67},{"date":"2026-09-25","close":25.59},{"date":"2026-09-28","close":24.9268},{"date":"2026-09-29","close":24.829},{"date":"2026-09-30","close":25.0441},{"date":"2026-10-01","close":25.139},{"date":"2026-10-02","close":25.23},{"date":"2026-10-05","close":25.14},{"date":"2026-10-06","close":25.13},{"date":"2026-10-07","close":25.1},{"date":"2026-10-08","close":25.05},{"date":"2026-10-09","close":25.1685},{"date":"2026-10-12","close":25.0434},{"date":"2026-10-13","close":25.14},{"date":"2026-10-14","close":25.12},{"date":"2026-10-15","close":25.11},{"date":"2026-10-16","close":25.14},{"date":"2026-10-19","close":25.17},{"date":"2026-10-20","close":25.1736},{"date":"2026-10-21","close":25.22},{"date":"2026-10-22","close":25.3},{"date":"2026-10-23","close":25.3}],"chart_data":[{"date":"2024-10-23","open":21.17,"high":21.25,"low":21.17,"close":21.24,"volume":5548,"rsi_14":55.34,"sma_20":24.95,"sma_60":25.05,"sma_120":24.96},{"date":"2024-10-24","open":21.24,"high":21.28,"low":21.21,"close":21.27,"volume":10679,"rsi_14":58.61,"sma_20":24.94,"sma_60":25.06,"sma_120":24.97},{"date":"2024-10-25","open":21.27,"high":21.28,"low":21.23,"close":21.23,"volume":8088,"rsi_14":60.7,"sma_20":24.93,"sma_60":25.07,"sma_120":24.97},{"date":"2024-10-28","open":21.24,"high":21.28,"low":21.19,"close":21.28,"volume":37142,"rsi_14":62.05,"sma_20":24.92,"sma_60":25.08,"sma_120":24.97},{"date":"2024-10-29","open":21.19,"high":21.26,"low":21.06,"close":21.17,"volume":40134,"rsi_14":52.17,"sma_20":24.92,"sma_60":25.08,"sma_120":24.97},{"date":"2024-10-30","open":21.23,"high":21.24,"low":21.05,"close":21.11,"volume":39831,"rsi_14":46.06,"sma_20":24.91,"sma_60":25.08,"sma_120":24.97},{"date":"2024-10-31","open":21.11,"high":21.22,"low":20.98,"close":21.06,"volume":62466,"rsi_14":36.5,"sma_20":24.9,"sma_60":25.08,"sma_120":24.97},{"date":"2024-11-01","open":21.02,"high":21.12,"low":21.02,"close":21.06,"volume":27194,"rsi_14":40.01,"sma_20":24.89,"sma_60":25.08,"sma_120":24.97},{"date":"2024-11-04","open":21.11,"high":21.19,"low":21.06,"close":21.11,"volume":19993,"rsi_14":43.63,"sma_20":24.89,"sma_60":25.07,"sma_120":24.97},{"date":"2024-11-05","open":21.11,"high":21.23,"low":21.08,"close":21.13,"volume":26338,"rsi_14":38.25,"sma_20":24.89,"sma_60":25.07,"sma_120":24.97},{"date":"2024-11-06","open":21.15,"high":21.28,"low":21.11,"close":21.12,"volume":30436,"rsi_14":40.96,"sma_20":24.89,"sma_60":25.07,"sma_120":24.97},{"date":"2024-11-07","open":21.23,"high":21.23,"low":21.17,"close":21.19,"volume":11422,"rsi_14":48.57,"sma_20":24.89,"sma_60":25.07,"sma_120":24.97},{"date":"2024-11-08","open":21.23,"high":21.28,"low":21.19,"close":21.23,"volume":17488,"rsi_14":49.27,"sma_20":24.89,"sma_60":25.07,"sma_120":24.97},{"date":"2024-11-11","open":21.23,"high":21.28,"low":21.16,"close":21.26,"volume":30869,"rsi_14":55.65,"sma_20":24.9,"sma_60":25.06,"sma_120":24.98},{"date":"2024-11-12","open":21.25,"high":21.26,"low":21.14,"close":21.23,"volume":33246,"rsi_14":48.53,"sma_20":24.9,"sma_60":25.05,"sma_120":24.98},{"date":"2024-11-13","open":21.23,"high":21.28,"low":21.19,"close":21.25,"volume":33005,"rsi_14":48.53,"sma_20":24.9,"sma_60":25.05,"sma_120":24.98},{"date":"2024-11-14","open":21.25,"high":21.28,"low":21.25,"close":21.28,"volume":12597,"rsi_14":53.74,"sma_20":24.9,"sma_60":25.05,"sma_120":24.98},{"date":"2024-11-15","open":21.28,"high":21.36,"low":21.28,"close":21.29,"volume":455759,"rsi_14":51.57,"sma_20":24.91,"sma_60":25.04,"sma_120":24.99},{"date":"2024-11-18","open":21.36,"high":21.36,"low":21.19,"close":21.2,"volume":26612,"rsi_14":52.39,"sma_20":24.9,"sma_60":25.03,"sma_120":24.99},{"date":"2024-11-19","open":21.23,"high":21.28,"low":21.14,"close":21.19,"volume":38878,"rsi_14":58.96,"sma_20":24.9,"sma_60":25.02,"sma_120":24.99},{"date":"2024-11-20","open":21.25,"high":21.27,"low":21.12,"close":21.23,"volume":25774,"rsi_14":68.59,"sma_20":24.9,"sma_60":25.02,"sma_120":24.99},{"date":"2024-11-21","open":21.22,"high":21.3,"low":21.19,"close":21.2,"volume":65904,"rsi_14":64.34,"sma_20":24.9,"sma_60":25.01,"sma_120":24.99},{"date":"2024-11-22","open":21.17,"high":21.27,"low":21.11,"close":21.17,"volume":47521,"rsi_14":55.99,"sma_20":24.9,"sma_60":25.0,"sma_120":24.99},{"date":"2024-11-25","open":21.19,"high":21.31,"low":21.19,"close":21.2,"volume":17086,"rsi_14":57.17,"sma_20":24.89,"sma_60":25.0,"sma_120":24.99},{"date":"2024-11-26","open":21.23,"high":21.28,"low":21.2,"close":21.24,"volume":20706,"rsi_14":61.19,"sma_20":24.89,"sma_60":25.0,"sma_120":24.99},{"date":"2024-11-27","open":21.24,"high":21.45,"low":21.24,"close":21.26,"volume":23078,"rsi_14":57.43,"sma_20":24.9,"sma_60":24.99,"sma_120":24.99},{"date":"2024-11-29","open":21.28,"high":21.28,"low":21.22,"close":21.23,"volume":19615,"rsi_14":50.95,"sma_20":24.91,"sma_60":24.99,"sma_120":24.99},{"date":"2024-12-02","open":21.22,"high":21.36,"low":21.22,"close":21.31,"volume":17540,"rsi_14":55.27,"sma_20":24.93,"sma_60":24.99,"sma_120":24.99},{"date":"2024-12-03","open":21.31,"high":21.38,"low":21.31,"close":21.34,"volume":22268,"rsi_14":61.4,"sma_20":24.94,"sma_60":24.99,"sma_120":24.99},{"date":"2024-12-04","open":21.4,"high":21.44,"low":21.28,"close":21.36,"volume":35939,"rsi_14":61.4,"sma_20":24.96,"sma_60":24.99,"sma_120":24.99},{"date":"2024-12-05","open":21.36,"high":21.41,"low":21.36,"close":21.39,"volume":14130,"rsi_14":61.4,"sma_20":24.97,"sma_60":24.99,"sma_120":24.99},{"date":"2024-12-06","open":21.37,"high":21.44,"low":21.37,"close":21.42,"volume":11600,"rsi_14":62.71,"sma_20":24.98,"sma_60":24.99,"sma_120":25.0},{"date":"2024-12-09","open":21.42,"high":21.45,"low":21.36,"close":21.38,"volume":11451,"rsi_14":69.82,"sma_20":24.99,"sma_60":24.99,"sma_120":25.0},{"date":"2024-12-10","open":21.4,"high":21.46,"low":21.36,"close":21.41,"volume":30990,"rsi_14":73.22,"sma_20":25.0,"sma_60":24.98,"sma_120":25.0},{"date":"2024-12-11","open":21.45,"high":21.45,"low":21.32,"close":21.34,"volume":17920,"rsi_14":60.66,"sma_20":25.01,"sma_60":24.98,"sma_120":25.0},{"date":"2024-12-12","open":21.39,"high":21.42,"low":21.34,"close":21.4,"volume":17007,"rsi_14":68.19,"sma_20":25.02,"sma_60":24.98,"sma_120":25.0},{"date":"2024-12-13","open":21.4,"high":21.4,"low":21.36,"close":21.38,"volume":18496,"rsi_14":69.23,"sma_20":25.02,"sma_60":24.98,"sma_120":25.0},{"date":"2024-12-16","open":21.42,"high":21.45,"low":21.38,"close":21.39,"volume":17044,"rsi_14":67.74,"sma_20":25.03,"sma_60":24.98,"sma_120":25.0},{"date":"2024-12-17","open":21.45,"high":21.46,"low":21.41,"close":21.43,"volume":14316,"rsi_14":68.15,"sma_20":25.04,"sma_60":24.98,"sma_120":25.0},{"date":"2024-12-18","open":21.45,"high":21.45,"low":21.36,"close":21.36,"volume":28148,"rsi_14":58.82,"sma_20":25.05,"sma_60":24.97,"sma_120":25.0},{"date":"2024-12-19","open":21.36,"high":21.48,"low":21.36,"close":21.42,"volume":10081,"rsi_14":65.28,"sma_20":25.06,"sma_60":24.97,"sma_120":25.01},{"date":"2024-12-20","open":21.45,"high":21.45,"low":21.42,"close":21.44,"volume":25352,"rsi_14":61.54,"sma_20":25.08,"sma_60":24.97,"sma_120":25.01},{"date":"2024-12-23","open":21.45,"high":21.54,"low":21.43,"close":21.43,"volume":15747,"rsi_14":59.2,"sma_20":25.09,"sma_60":24.97,"sma_120":25.01},{"date":"2024-12-24","open":21.51,"high":21.54,"low":21.4,"close":21.4,"volume":14220,"rsi_14":53.12,"sma_20":25.11,"sma_60":24.97,"sma_120":25.01},{"date":"2024-12-26","open":21.41,"high":21.5,"low":21.36,"close":21.5,"volume":11095,"rsi_14":59.18,"sma_20":25.12,"sma_60":24.98,"sma_120":25.02},{"date":"2024-12-27","open":21.51,"high":21.56,"low":21.43,"close":21.44,"volume":10193,"rsi_14":51.3,"sma_20":25.13,"sma_60":24.98,"sma_120":25.02},{"date":"2024-12-30","open":21.45,"high":21.51,"low":21.45,"close":21.51,"volume":17224,"rsi_14":59.87,"sma_20":25.15,"sma_60":24.99,"sma_120":25.02},{"date":"2024-12-31","open":21.69,"high":22.0,"low":21.64,"close":22.0,"volume":69906,"rsi_14":56.33,"sma_20":25.16,"sma_60":24.99,"sma_120":25.02},{"date":"2025-01-02","open":21.99,"high":21.99,"low":21.79,"close":21.8,"volume":31282,"rsi_14":47.85,"sma_20":25.16,"sma_60":25.0,"sma_120":25.02},{"date":"2025-01-03","open":21.83,"high":21.83,"low":21.77,"close":21.77,"volume":62679,"rsi_14":41.48,"sma_20":25.15,"sma_60":25.0,"sma_120":25.02},{"date":"2025-01-06","open":21.79,"high":21.84,"low":21.77,"close":21.77,"volume":22480,"rsi_14":42.95,"sma_20":25.15,"sma_60":25.0,"sma_120":25.02},{"date":"2025-01-07","open":21.79,"high":21.84,"low":21.76,"close":21.77,"volume":38456,"rsi_14":41.76,"sma_20":25.14,"sma_60":25.0,"sma_120":25.02},{"date":"2025-01-08","open":21.81,"high":21.81,"low":21.64,"close":21.77,"volume":55959,"rsi_14":38.12,"sma_20":25.13,"sma_60":25.01,"sma_120":25.02},{"date":"2025-01-10","open":21.77,"high":21.79,"low":21.68,"close":21.68,"volume":20253,"rsi_14":37.15,"sma_20":25.12,"sma_60":25.01,"sma_120":25.02},{"date":"2025-01-13","open":21.75,"high":21.76,"low":21.66,"close":21.67,"volume":16515,"rsi_14":30.92,"sma_20":25.11,"sma_60":25.0,"sma_120":25.02},{"date":"2025-01-14","open":21.75,"high":21.75,"low":21.63,"close":21.66,"volume":39979,"rsi_14":28.67,"sma_20":25.09,"sma_60":25.0,"sma_120":25.02},{"date":"2025-01-15","open":21.69,"high":21.74,"low":21.69,"close":21.73,"volume":29515,"rsi_14":35.76,"sma_20":25.08,"sma_60":25.0,"sma_120":25.02},{"date":"2025-01-16","open":21.73,"high":21.77,"low":21.73,"close":21.74,"volume":33248,"rsi_14":38.55,"sma_20":25.08,"sma_60":25.0,"sma_120":25.02},{"date":"2025-01-17","open":21.76,"high":21.76,"low":21.7,"close":21.72,"volume":24016,"rsi_14":26.22,"sma_20":25.06,"sma_60":25.0,"sma_120":25.03},{"date":"2025-01-21","open":21.77,"high":21.81,"low":21.75,"close":21.8,"volume":23183,"rsi_14":38.55,"sma_20":25.06,"sma_60":25.01,"sma_120":25.03},{"date":"2025-01-22","open":21.82,"high":21.84,"low":21.69,"close":21.69,"volume":41169,"rsi_14":24.27,"sma_20":25.05,"sma_60":25.0,"sma_120":25.03},{"date":"2025-01-23","open":21.82,"high":21.82,"low":21.73,"close":21.74,"volume":20973,"rsi_14":30.73,"sma_20":25.04,"sma_60":25.0,"sma_120":25.03},{"date":"2025-01-24","open":21.82,"high":21.82,"low":21.73,"close":21.77,"volume":28931,"rsi_14":46.54,"sma_20":25.03,"sma_60":25.0,"sma_120":25.04},{"date":"2025-01-27","open":21.82,"high":21.82,"low":21.76,"close":21.76,"volume":29658,"rsi_14":48.21,"sma_20":25.02,"sma_60":25.0,"sma_120":25.04},{"date":"2025-01-28","open":21.81,"high":21.81,"low":21.72,"close":21.72,"volume":119953,"rsi_14":44.99,"sma_20":25.0,"sma_60":25.01,"sma_120":25.04},{"date":"2025-01-29","open":21.77,"high":21.82,"low":21.72,"close":21.72,"volume":22542,"rsi_14":45.75,"sma_20":24.99,"sma_60":25.01,"sma_120":25.05},{"date":"2025-01-30","open":21.77,"high":21.78,"low":21.7,"close":21.71,"volume":28126,"rsi_14":44.99,"sma_20":24.97,"sma_60":25.01,"sma_120":25.05},{"date":"2025-01-31","open":21.75,"high":21.82,"low":21.71,"close":21.77,"volume":90937,"rsi_14":59.77,"sma_20":24.96,"sma_60":25.02,"sma_120":25.05},{"date":"2025-02-03","open":21.77,"high":21.77,"low":21.68,"close":21.68,"volume":31869,"rsi_14":50.75,"sma_20":24.95,"sma_60":25.02,"sma_120":25.05},{"date":"2025-02-04","open":21.7,"high":21.77,"low":21.67,"close":21.68,"volume":27996,"rsi_14":51.52,"sma_20":24.95,"sma_60":25.02,"sma_120":25.04},{"date":"2025-02-05","open":21.69,"high":21.77,"low":21.68,"close":21.68,"volume":26012,"rsi_14":44.81,"sma_20":24.94,"sma_60":25.02,"sma_120":25.04},{"date":"2025-02-06","open":21.73,"high":21.74,"low":21.68,"close":21.69,"volume":18395,"rsi_14":44.89,"sma_20":24.94,"sma_60":25.02,"sma_120":25.04},{"date":"2025-02-07","open":21.7,"high":21.73,"low":21.64,"close":21.65,"volume":19007,"rsi_14":43.33,"sma_20":24.93,"sma_60":25.02,"sma_120":25.04},{"date":"2025-02-10","open":21.69,"high":21.69,"low":21.65,"close":21.65,"volume":12925,"rsi_14":33.33,"sma_20":24.93,"sma_60":25.02,"sma_120":25.04},{"date":"2025-02-11","open":21.69,"high":21.69,"low":21.65,"close":21.65,"volume":20424,"rsi_14":44.74,"sma_20":24.93,"sma_60":25.01,"sma_120":25.03},{"date":"2025-02-12","open":21.66,"high":21.67,"low":21.64,"close":21.64,"volume":29153,"rsi_14":33.33,"sma_20":24.93,"sma_60":25.01,"sma_120":25.03},{"date":"2025-02-13","open":21.65,"high":21.73,"low":21.63,"close":21.63,"volume":28084,"rsi_14":25.81,"sma_20":24.92,"sma_60":25.01,"sma_120":25.03},{"date":"2025-02-14","open":21.66,"high":21.85,"low":21.66,"close":21.74,"volume":17827,"rsi_14":47.62,"sma_20":24.92,"sma_60":25.01,"sma_120":25.02},{"date":"2025-02-18","open":21.75,"high":21.86,"low":21.75,"close":21.84,"volume":11826,"rsi_14":63.27,"sma_20":24.93,"sma_60":25.01,"sma_120":25.02},{"date":"2025-02-19","open":21.86,"high":21.86,"low":21.8,"close":21.85,"volume":18754,"rsi_14":64.71,"sma_20":24.93,"sma_60":25.01,"sma_120":25.02},{"date":"2025-02-20","open":21.86,"high":21.88,"low":21.84,"close":21.85,"volume":13465,"rsi_14":66.0,"sma_20":24.94,"sma_60":25.02,"sma_120":25.02},{"date":"2025-02-21","open":21.9,"high":21.9,"low":21.82,"close":21.82,"volume":13158,"rsi_14":55.32,"sma_20":24.94,"sma_60":25.02,"sma_120":25.01},{"date":"2025-02-24","open":21.9,"high":21.93,"low":21.87,"close":21.91,"volume":16699,"rsi_14":78.72,"sma_20":24.95,"sma_60":25.02,"sma_120":25.01},{"date":"2025-02-25","open":21.86,"high":21.96,"low":21.86,"close":21.87,"volume":28810,"rsi_14":71.15,"sma_20":24.96,"sma_60":25.03,"sma_120":25.01},{"date":"2025-02-26","open":21.93,"high":21.96,"low":21.91,"close":21.93,"volume":9961,"rsi_14":74.58,"sma_20":24.97,"sma_60":25.03,"sma_120":25.01},{"date":"2025-02-27","open":21.93,"high":21.96,"low":21.81,"close":21.88,"volume":27584,"rsi_14":67.19,"sma_20":24.98,"sma_60":25.03,"sma_120":25.01},{"date":"2025-02-28","open":21.84,"high":22.08,"low":21.84,"close":22.08,"volume":70926,"rsi_14":79.52,"sma_20":25.0,"sma_60":25.04,"sma_120":25.02},{"date":"2025-03-03","open":22.05,"high":22.05,"low":21.91,"close":21.93,"volume":13063,"rsi_14":66.0,"sma_20":25.01,"sma_60":25.04,"sma_120":25.02},{"date":"2025-03-04","open":21.9,"high":21.98,"low":21.88,"close":21.96,"volume":3606,"rsi_14":66.99,"sma_20":25.03,"sma_60":25.04,"sma_120":25.02},{"date":"2025-03-05","open":21.95,"high":21.98,"low":21.9,"close":21.92,"volume":3424,"rsi_14":65.09,"sma_20":25.04,"sma_60":25.05,"sma_120":25.02},{"date":"2025-03-06","open":21.91,"high":21.91,"low":21.86,"close":21.88,"volume":4465,"rsi_14":63.0,"sma_20":25.05,"sma_60":25.05,"sma_120":25.02},{"date":"2025-03-07","open":21.88,"high":21.98,"low":21.88,"close":21.89,"volume":7975,"rsi_14":58.88,"sma_20":25.06,"sma_60":25.05,"sma_120":25.02},{"date":"2025-03-10","open":21.92,"high":21.92,"low":21.77,"close":21.82,"volume":31449,"rsi_14":48.96,"sma_20":25.07,"sma_60":25.04,"sma_120":25.01},{"date":"2025-03-11","open":21.82,"high":21.87,"low":21.79,"close":21.83,"volume":21040,"rsi_14":48.89,"sma_20":25.08,"sma_60":25.04,"sma_120":25.01},{"date":"2025-03-12","open":21.85,"high":21.85,"low":21.82,"close":21.82,"volume":29341,"rsi_14":47.96,"sma_20":25.09,"sma_60":25.04,"sma_120":25.01},{"date":"2025-03-13","open":21.83,"high":21.84,"low":21.81,"close":21.82,"volume":17232,"rsi_14":50.0,"sma_20":25.1,"sma_60":25.04,"sma_120":25.01},{"date":"2025-03-14","open":21.86,"high":21.9,"low":21.82,"close":21.83,"volume":44375,"rsi_14":44.03,"sma_20":25.11,"sma_60":25.04,"sma_120":25.01},{"date":"2025-03-17","open":21.84,"high":22.1,"low":21.82,"close":21.95,"volume":26692,"rsi_14":54.85,"sma_20":25.13,"sma_60":25.04,"sma_120":25.01},{"date":"2025-03-18","open":21.95,"high":21.97,"low":21.9,"close":21.95,"volume":8987,"rsi_14":51.45,"sma_20":25.13,"sma_60":25.04,"sma_120":25.01},{"date":"2025-03-19","open":21.95,"high":21.96,"low":21.93,"close":21.94,"volume":11748,"rsi_14":54.28,"sma_20":25.14,"sma_60":25.04,"sma_120":25.01},{"date":"2025-03-20","open":21.96,"high":21.98,"low":21.96,"close":21.97,"volume":10522,"rsi_14":39.48,"sma_20":25.14,"sma_60":25.04,"sma_120":25.01},{"date":"2025-03-21","open":21.96,"high":21.97,"low":21.94,"close":21.94,"volume":7626,"rsi_14":51.05,"sma_20":25.15,"sma_60":25.04,"sma_120":25.01},{"date":"2025-03-24","open":21.98,"high":21.98,"low":21.94,"close":21.94,"volume":18837,"rsi_14":47.77,"sma_20":25.15,"sma_60":25.04,"sma_120":25.01},{"date":"2025-03-25","open":21.95,"high":21.99,"low":21.9,"close":21.96,"volume":17322,"rsi_14":54.67,"sma_20":25.16,"sma_60":25.04,"sma_120":25.01},{"date":"2025-03-26","open":21.96,"high":21.96,"low":21.93,"close":21.94,"volume":6221,"rsi_14":58.09,"sma_20":25.16,"sma_60":25.04,"sma_120":25.01},{"date":"2025-03-27","open":21.89,"high":21.96,"low":21.86,"close":21.94,"volume":27011,"rsi_14":57.0,"sma_20":25.16,"sma_60":25.04,"sma_120":25.01},{"date":"2025-03-28","open":21.95,"high":21.97,"low":21.91,"close":21.95,"volume":16011,"rsi_14":73.61,"sma_20":25.15,"sma_60":25.04,"sma_120":25.02},{"date":"2025-03-31","open":21.97,"high":22.0,"low":21.95,"close":22.0,"volume":40533,"rsi_14":76.64,"sma_20":25.16,"sma_60":25.04,"sma_120":25.02},{"date":"2025-04-01","open":22.11,"high":22.14,"low":22.06,"close":22.11,"volume":73187,"rsi_14":34.37,"sma_20":25.14,"sma_60":25.04,"sma_120":25.02},{"date":"2025-04-02","open":22.12,"high":22.12,"low":22.07,"close":22.1,"volume":35757,"rsi_14":33.95,"sma_20":25.12,"sma_60":25.03,"sma_120":25.02},{"date":"2025-04-03","open":22.07,"high":22.11,"low":21.8,"close":21.8,"volume":91358,"rsi_14":23.45,"sma_20":25.09,"sma_60":25.03,"sma_120":25.01},{"date":"2025-04-04","open":21.78,"high":21.88,"low":21.39,"close":21.39,"volume":78631,"rsi_14":8.62,"sma_20":25.03,"sma_60":25.01,"sma_120":25.01},{"date":"2025-04-07","open":21.39,"high":21.66,"low":20.86,"close":21.23,"volume":60670,"rsi_14":7.38,"sma_20":24.97,"sma_60":24.99,"sma_120":25.0},{"date":"2025-04-08","open":21.71,"high":21.77,"low":21.3,"close":21.37,"volume":39930,"rsi_14":15.34,"sma_20":24.91,"sma_60":24.97,"sma_120":24.99},{"date":"2025-04-09","open":21.37,"high":21.84,"low":21.21,"close":21.66,"volume":55045,"rsi_14":27.67,"sma_20":24.87,"sma_60":24.96,"sma_120":24.98},{"date":"2025-04-10","open":21.67,"high":21.81,"low":21.5,"close":21.61,"volume":19173,"rsi_14":27.27,"sma_20":24.83,"sma_60":24.95,"sma_120":24.98},{"date":"2025-04-11","open":21.59,"high":21.62,"low":21.38,"close":21.53,"volume":17831,"rsi_14":26.15,"sma_20":24.79,"sma_60":24.94,"sma_120":24.97},{"date":"2025-04-14","open":21.62,"high":21.95,"low":21.57,"close":21.8,"volume":22038,"rsi_14":34.82,"sma_20":24.75,"sma_60":24.93,"sma_120":24.97},{"date":"2025-04-15","open":21.97,"high":22.12,"low":21.79,"close":21.79,"volume":26212,"rsi_14":34.96,"sma_20":24.71,"sma_60":24.92,"sma_120":24.96},{"date":"2025-04-16","open":21.79,"high":21.98,"low":21.79,"close":21.95,"volume":25544,"rsi_14":39.26,"sma_20":24.69,"sma_60":24.92,"sma_120":24.96},{"date":"2025-04-17","open":21.99,"high":22.18,"low":21.96,"close":22.14,"volume":24969,"rsi_14":43.66,"sma_20":24.67,"sma_60":24.92,"sma_120":24.96},{"date":"2025-04-21","open":22.14,"high":22.18,"low":21.86,"close":21.91,"volume":23944,"rsi_14":38.82,"sma_20":24.64,"sma_60":24.91,"sma_120":24.96},{"date":"2025-04-22","open":21.93,"high":22.21,"low":21.93,"close":22.21,"volume":20163,"rsi_14":51.97,"sma_20":24.62,"sma_60":24.91,"sma_120":24.96},{"date":"2025-04-23","open":22.24,"high":22.35,"low":22.21,"close":22.32,"volume":23083,"rsi_14":54.13,"sma_20":24.61,"sma_60":24.91,"sma_120":24.96},{"date":"2025-04-24","open":22.33,"high":22.41,"low":22.19,"close":22.41,"volume":11972,"rsi_14":62.14,"sma_20":24.61,"sma_60":24.91,"sma_120":24.96},{"date":"2025-04-25","open":22.4,"high":22.46,"low":22.37,"close":22.45,"volume":8124,"rsi_14":74.9,"sma_20":24.61,"sma_60":24.92,"sma_120":24.96},{"date":"2025-04-28","open":22.39,"high":22.43,"low":22.15,"close":22.43,"volume":23164,"rsi_14":79.91,"sma_20":24.61,"sma_60":24.92,"sma_120":24.97},{"date":"2025-04-29","open":22.4,"high":22.45,"low":22.37,"close":22.45,"volume":16737,"rsi_14":78.77,"sma_20":24.61,"sma_60":24.92,"sma_120":24.97},{"date":"2025-04-30","open":22.4,"high":22.44,"low":22.32,"close":22.44,"volume":16481,"rsi_14":74.44,"sma_20":24.62,"sma_60":24.93,"sma_120":24.97},{"date":"2025-05-01","open":22.44,"high":22.61,"low":22.39,"close":22.54,"volume":34156,"rsi_14":78.38,"sma_20":24.65,"sma_60":24.94,"sma_120":24.98},{"date":"2025-05-02","open":22.53,"high":22.73,"low":22.51,"close":22.67,"volume":40988,"rsi_14":83.68,"sma_20":24.7,"sma_60":24.95,"sma_120":24.98},{"date":"2025-05-05","open":22.64,"high":22.69,"low":22.49,"close":22.64,"volume":24084,"rsi_14":79.01,"sma_20":24.77,"sma_60":24.95,"sma_120":24.99},{"date":"2025-05-06","open":22.62,"high":22.64,"low":22.48,"close":22.6,"volume":15361,"rsi_14":77.11,"sma_20":24.84,"sma_60":24.96,"sma_120":24.99},{"date":"2025-05-07","open":22.65,"high":22.65,"low":22.55,"close":22.62,"volume":7455,"rsi_14":74.93,"sma_20":24.92,"sma_60":24.97,"sma_120":24.99},{"date":"2025-05-08","open":22.61,"high":22.67,"low":22.58,"close":22.67,"volume":11682,"rsi_14":71.85,"sma_20":24.97,"sma_60":24.98,"sma_120":25.0},{"date":"2025-05-09","open":22.73,"high":22.73,"low":22.58,"close":22.58,"volume":3003,"rsi_14":81.51,"sma_20":25.03,"sma_60":24.99,"sma_120":25.0},{"date":"2025-05-12","open":22.59,"high":22.59,"low":22.33,"close":22.44,"volume":19758,"rsi_14":62.56,"sma_20":25.08,"sma_60":24.99,"sma_120":25.0},{"date":"2025-05-13","open":22.44,"high":22.46,"low":22.38,"close":22.41,"volume":14253,"rsi_14":55.43,"sma_20":25.11,"sma_60":25.0,"sma_120":25.0},{"date":"2025-05-14","open":22.47,"high":22.57,"low":22.42,"close":22.44,"volume":9637,"rsi_14":52.33,"sma_20":25.15,"sma_60":25.0,"sma_120":25.0},{"date":"2025-05-15","open":22.46,"high":22.54,"low":22.44,"close":22.44,"volume":7918,"rsi_14":48.78,"sma_20":25.18,"sma_60":25.0,"sma_120":25.01},{"date":"2025-05-16","open":22.46,"high":22.46,"low":22.42,"close":22.45,"volume":26818,"rsi_14":51.85,"sma_20":25.19,"sma_60":25.0,"sma_120":25.01},{"date":"2025-05-19","open":22.48,"high":22.52,"low":22.44,"close":22.47,"volume":7327,"rsi_14":51.25,"sma_20":25.22,"sma_60":25.0,"sma_120":25.01},{"date":"2025-05-20","open":22.45,"high":22.48,"low":22.45,"close":22.46,"volume":9234,"rsi_14":51.25,"sma_20":25.24,"sma_60":25.0,"sma_120":25.01},{"date":"2025-05-21","open":22.42,"high":22.46,"low":22.42,"close":22.44,"volume":9419,"rsi_14":42.25,"sma_20":25.25,"sma_60":25.01,"sma_120":25.02},{"date":"2025-05-22","open":22.43,"high":22.47,"low":22.4,"close":22.43,"volume":4184,"rsi_14":27.12,"sma_20":25.25,"sma_60":25.01,"sma_120":25.02},{"date":"2025-05-23","open":22.48,"high":22.5,"low":22.42,"close":22.42,"volume":6401,"rsi_14":28.07,"sma_20":25.24,"sma_60":25.01,"sma_120":25.02},{"date":"2025-05-27","open":22.42,"high":22.44,"low":22.34,"close":22.34,"volume":10379,"rsi_14":26.23,"sma_20":25.24,"sma_60":25.0,"sma_120":25.02},{"date":"2025-05-28","open":22.37,"high":22.4,"low":22.36,"close":22.36,"volume":10082,"rsi_14":25.0,"sma_20":25.23,"sma_60":25.0,"sma_120":25.02},{"date":"2025-05-29","open":22.41,"high":22.46,"low":22.37,"close":22.39,"volume":11769,"rsi_14":23.73,"sma_20":25.23,"sma_60":25.0,"sma_120":25.02},{"date":"2025-05-30","open":22.39,"high":22.46,"low":22.16,"close":22.16,"volume":44859,"rsi_14":18.67,"sma_20":25.21,"sma_60":24.99,"sma_120":25.02},{"date":"2025-06-02","open":22.3,"high":22.36,"low":22.23,"close":22.31,"volume":10832,"rsi_14":40.79,"sma_20":25.19,"sma_60":24.99,"sma_120":25.02},{"date":"2025-06-03","open":22.31,"high":22.42,"low":22.28,"close":22.28,"volume":13100,"rsi_14":40.79,"sma_20":25.17,"sma_60":24.99,"sma_120":25.02},{"date":"2025-06-04","open":22.32,"high":22.36,"low":22.28,"close":22.34,"volume":30412,"rsi_14":42.78,"sma_20":25.16,"sma_60":24.99,"sma_120":25.02},{"date":"2025-06-05","open":22.32,"high":22.36,"low":22.29,"close":22.29,"volume":16306,"rsi_14":40.39,"sma_20":25.14,"sma_60":24.99,"sma_120":25.02},{"date":"2025-06-06","open":22.3,"high":22.36,"low":22.29,"close":22.32,"volume":8754,"rsi_14":41.1,"sma_20":25.12,"sma_60":24.99,"sma_120":25.02},{"date":"2025-06-09","open":22.33,"high":22.36,"low":22.31,"close":22.32,"volume":13256,"rsi_14":39.67,"sma_20":25.1,"sma_60":24.99,"sma_120":25.01},{"date":"2025-06-10","open":22.33,"high":22.36,"low":22.31,"close":22.32,"volume":11497,"rsi_14":40.16,"sma_20":25.1,"sma_60":24.99,"sma_120":25.01},{"date":"2025-06-11","open":22.34,"high":22.42,"low":22.32,"close":22.33,"volume":10120,"rsi_14":41.91,"sma_20":25.09,"sma_60":24.99,"sma_120":25.01},{"date":"2025-06-12","open":22.33,"high":22.37,"low":22.33,"close":22.34,"volume":9762,"rsi_14":43.69,"sma_20":25.09,"sma_60":24.98,"sma_120":25.01},{"date":"2025-06-13","open":22.34,"high":22.34,"low":22.3,"close":22.31,"volume":23135,"rsi_14":42.62,"sma_20":25.08,"sma_60":24.98,"sma_120":25.01},{"date":"2025-06-16","open":22.31,"high":22.37,"low":22.29,"close":22.32,"volume":21247,"rsi_14":48.64,"sma_20":25.07,"sma_60":24.98,"sma_120":25.01},{"date":"2025-06-17","open":22.32,"high":22.38,"low":22.31,"close":22.31,"volume":21495,"rsi_14":46.54,"sma_20":25.06,"sma_60":24.97,"sma_120":25.01},{"date":"2025-06-18","open":22.36,"high":22.38,"low":22.29,"close":22.3,"volume":19536,"rsi_14":42.78,"sma_20":25.05,"sma_60":24.97,"sma_120":25.01},{"date":"2025-06-20","open":22.37,"high":22.38,"low":22.31,"close":22.32,"volume":36670,"rsi_14":69.88,"sma_20":25.05,"sma_60":24.97,"sma_120":25.01},{"date":"2025-06-23","open":22.36,"high":22.42,"low":22.33,"close":22.33,"volume":17447,"rsi_14":53.42,"sma_20":25.04,"sma_60":24.97,"sma_120":25.0},{"date":"2025-06-24","open":22.32,"high":22.38,"low":22.32,"close":22.33,"volume":17644,"rsi_14":59.51,"sma_20":25.04,"sma_60":24.96,"sma_120":25.0},{"date":"2025-06-25","open":22.33,"high":22.4,"low":22.33,"close":22.34,"volume":12379,"rsi_14":48.45,"sma_20":25.04,"sma_60":24.96,"sma_120":25.0},{"date":"2025-06-26","open":22.37,"high":22.42,"low":22.32,"close":22.32,"volume":34397,"rsi_14":58.82,"sma_20":25.03,"sma_60":24.96,"sma_120":25.0},{"date":"2025-06-27","open":22.32,"high":22.37,"low":22.32,"close":22.33,"volume":14467,"rsi_14":53.33,"sma_20":25.03,"sma_60":24.96,"sma_120":25.0},{"date":"2025-06-30","open":22.37,"high":22.42,"low":22.28,"close":22.28,"volume":114115,"rsi_14":40.0,"sma_20":25.04,"sma_60":24.97,"sma_120":25.0},{"date":"2025-07-01","open":22.42,"high":22.78,"low":22.4,"close":22.7,"volume":71427,"rsi_14":25.0,"sma_20":25.03,"sma_60":24.97,"sma_120":25.0},{"date":"2025-07-02","open":22.73,"high":22.74,"low":22.63,"close":22.72,"volume":40595,"rsi_14":26.15,"sma_20":25.02,"sma_60":24.99,"sma_120":25.0},{"date":"2025-07-03","open":22.67,"high":22.73,"low":22.67,"close":22.71,"volume":15325,"rsi_14":23.44,"sma_20":25.02,"sma_60":25.01,"sma_120":25.0},{"date":"2025-07-07","open":22.73,"high":22.78,"low":22.67,"close":22.72,"volume":33397,"rsi_14":28.33,"sma_20":25.01,"sma_60":25.02,"sma_120":25.0},{"date":"2025-07-08","open":22.8,"high":22.8,"low":22.72,"close":22.72,"volume":22986,"rsi_14":25.86,"sma_20":25.0,"sma_60":25.03,"sma_120":25.0},{"date":"2025-07-09","open":22.75,"high":22.8,"low":22.72,"close":22.74,"volume":17315,"rsi_14":31.67,"sma_20":25.0,"sma_60":25.04,"sma_120":25.0},{"date":"2025-07-10","open":22.73,"high":22.77,"low":22.7,"close":22.7,"volume":27082,"rsi_14":28.79,"sma_20":24.99,"sma_60":25.05,"sma_120":25.0},{"date":"2025-07-11","open":22.72,"high":22.76,"low":22.72,"close":22.72,"volume":17939,"rsi_14":28.79,"sma_20":24.98,"sma_60":25.06,"sma_120":25.0},{"date":"2025-07-14","open":22.75,"high":22.88,"low":22.74,"close":22.79,"volume":12536,"rsi_14":41.25,"sma_20":24.98,"sma_60":25.07,"sma_120":25.0},{"date":"2025-07-15","open":22.8,"high":22.85,"low":22.8,"close":22.8,"volume":20042,"rsi_14":42.68,"sma_20":24.98,"sma_60":25.08,"sma_120":25.0},{"date":"2025-07-16","open":22.81,"high":22.83,"low":22.78,"close":22.78,"volume":24982,"rsi_14":38.37,"sma_20":24.97,"sma_60":25.08,"sma_120":25.0},{"date":"2025-07-17","open":22.79,"high":22.84,"low":22.77,"close":22.78,"volume":33488,"rsi_14":41.67,"sma_20":24.97,"sma_60":25.09,"sma_120":25.0},{"date":"2025-07-18","open":22.78,"high":22.81,"low":22.78,"close":22.78,"volume":9702,"rsi_14":40.24,"sma_20":24.97,"sma_60":25.09,"sma_120":25.0},{"date":"2025-07-21","open":22.78,"high":22.8,"low":22.77,"close":22.78,"volume":12725,"rsi_14":44.59,"sma_20":24.96,"sma_60":25.08,"sma_120":25.0},{"date":"2025-07-22","open":22.81,"high":22.81,"low":22.74,"close":22.74,"volume":27644,"rsi_14":56.9,"sma_20":24.96,"sma_60":25.08,"sma_120":25.0},{"date":"2025-07-23","open":22.78,"high":22.83,"low":22.78,"close":22.81,"volume":16003,"rsi_14":64.79,"sma_20":24.95,"sma_60":25.08,"sma_120":25.0},{"date":"2025-07-24","open":22.85,"high":22.85,"low":22.78,"close":22.79,"volume":29300,"rsi_14":62.16,"sma_20":24.95,"sma_60":25.07,"sma_120":25.0},{"date":"2025-07-25","open":22.79,"high":22.8,"low":22.76,"close":22.76,"volume":13418,"rsi_14":55.0,"sma_20":24.94,"sma_60":25.07,"sma_120":25.0},{"date":"2025-07-28","open":22.79,"high":22.86,"low":22.79,"close":22.83,"volume":11838,"rsi_14":62.5,"sma_20":24.94,"sma_60":25.07,"sma_120":25.0},{"date":"2025-07-29","open":22.88,"high":22.92,"low":22.85,"close":22.85,"volume":6817,"rsi_14":60.87,"sma_20":24.94,"sma_60":25.06,"sma_120":25.0},{"date":"2025-07-30","open":22.91,"high":22.92,"low":22.89,"close":22.91,"volume":4553,"rsi_14":71.43,"sma_20":24.95,"sma_60":25.06,"sma_120":25.0},{"date":"2025-07-31","open":22.92,"high":23.09,"low":22.9,"close":23.02,"volume":65091,"rsi_14":76.27,"sma_20":24.97,"sma_60":25.05,"sma_120":25.0},{"date":"2025-08-01","open":22.89,"high":23.06,"low":22.89,"close":23.05,"volume":20809,"rsi_14":74.07,"sma_20":24.99,"sma_60":25.05,"sma_120":25.01},{"date":"2025-08-04","open":23.05,"high":23.15,"low":23.0,"close":23.12,"volume":37093,"rsi_14":77.05,"sma_20":25.01,"sma_60":25.05,"sma_120":25.01},{"date":"2025-08-05","open":23.12,"high":23.13,"low":23.01,"close":23.06,"volume":30334,"rsi_14":72.31,"sma_20":25.03,"sma_60":25.05,"sma_120":25.01},{"date":"2025-08-06","open":23.09,"high":23.16,"low":23.09,"close":23.1,"volume":9544,"rsi_14":73.91,"sma_20":25.04,"sma_60":25.05,"sma_120":25.02},{"date":"2025-08-07","open":23.11,"high":23.15,"low":22.97,"close":23.02,"volume":12148,"rsi_14":65.38,"sma_20":25.06,"sma_60":25.05,"sma_120":25.02},{"date":"2025-08-08","open":23.03,"high":23.15,"low":22.88,"close":23.03,"volume":18016,"rsi_14":66.67,"sma_20":25.08,"sma_60":25.05,"sma_120":25.02},{"date":"2025-08-11","open":23.1,"high":23.22,"low":23.09,"close":23.09,"volume":21706,"rsi_14":72.84,"sma_20":25.09,"sma_60":25.05,"sma_120":25.03},{"date":"2025-08-12","open":23.17,"high":23.2,"low":23.05,"close":23.15,"volume":23349,"rsi_14":72.15,"sma_20":25.11,"sma_60":25.06,"sma_120":25.03},{"date":"2025-08-13","open":23.2,"high":23.24,"low":23.13,"close":23.18,"volume":12713,"rsi_14":75.0,"sma_20":25.13,"sma_60":25.06,"sma_120":25.03},{"date":"2025-08-14","open":23.16,"high":23.28,"low":23.15,"close":23.23,"volume":34934,"rsi_14":80.49,"sma_20":25.16,"sma_60":25.06,"sma_120":25.03},{"date":"2025-08-15","open":23.24,"high":23.29,"low":23.2,"close":23.28,"volume":40927,"rsi_14":79.75,"sma_20":25.18,"sma_60":25.07,"sma_120":25.04},{"date":"2025-08-18","open":23.28,"high":23.38,"low":23.24,"close":23.35,"volume":33861,"rsi_14":81.61,"sma_20":25.21,"sma_60":25.07,"sma_120":25.04},{"date":"2025-08-19","open":23.21,"high":23.41,"low":23.21,"close":23.38,"volume":29337,"rsi_14":80.72,"sma_20":25.25,"sma_60":25.08,"sma_120":25.04},{"date":"2025-08-20","open":23.28,"high":23.38,"low":23.22,"close":23.38,"volume":32488,"rsi_14":77.46,"sma_20":25.28,"sma_60":25.09,"sma_120":25.05},{"date":"2025-08-21","open":23.38,"high":23.38,"low":23.22,"close":23.3,"volume":34839,"rsi_14":67.53,"sma_20":25.3,"sma_60":25.1,"sma_120":25.05},{"date":"2025-08-22","open":23.35,"high":23.37,"low":23.24,"close":23.33,"volume":25642,"rsi_14":65.75,"sma_20":25.33,"sma_60":25.1,"sma_120":25.05},{"date":"2025-08-25","open":23.27,"high":23.29,"low":23.24,"close":23.29,"volume":7759,"rsi_14":67.61,"sma_20":25.36,"sma_60":25.11,"sma_120":25.05},{"date":"2025-08-26","open":23.29,"high":23.31,"low":23.25,"close":23.3,"volume":32649,"rsi_14":65.67,"sma_20":25.38,"sma_60":25.12,"sma_120":25.06},{"date":"2025-08-27","open":23.29,"high":23.31,"low":23.25,"close":23.31,"volume":23158,"rsi_14":76.67,"sma_20":25.4,"sma_60":25.13,"sma_120":25.06},{"date":"2025-08-28","open":23.29,"high":23.31,"low":23.28,"close":23.31,"volume":24773,"rsi_14":76.27,"sma_20":25.42,"sma_60":25.14,"sma_120":25.06},{"date":"2025-08-29","open":23.29,"high":23.33,"low":23.27,"close":23.33,"volume":253145,"rsi_14":74.07,"sma_20":25.43,"sma_60":25.15,"sma_120":25.07},{"date":"2025-09-02","open":23.29,"high":23.31,"low":23.24,"close":23.31,"volume":54585,"rsi_14":68.0,"sma_20":25.45,"sma_60":25.15,"sma_120":25.07},{"date":"2025-09-03","open":23.29,"high":23.34,"low":23.27,"close":23.34,"volume":66668,"rsi_14":67.68,"sma_20":25.46,"sma_60":25.16,"sma_120":25.08},{"date":"2025-09-04","open":23.34,"high":23.51,"low":23.34,"close":23.37,"volume":19170,"rsi_14":65.96,"sma_20":25.48,"sma_60":25.17,"sma_120":25.08},{"date":"2025-09-05","open":23.34,"high":23.41,"low":23.31,"close":23.31,"volume":17259,"rsi_14":54.17,"sma_20":25.49,"sma_60":25.18,"sma_120":25.08},{"date":"2025-09-08","open":23.3,"high":23.37,"low":23.3,"close":23.34,"volume":18811,"rsi_14":48.84,"sma_20":25.51,"sma_60":25.19,"sma_120":25.09},{"date":"2025-09-09","open":23.29,"high":23.36,"low":23.29,"close":23.36,"volume":8487,"rsi_14":47.62,"sma_20":25.52,"sma_60":25.2,"sma_120":25.09},{"date":"2025-09-10","open":23.36,"high":23.44,"low":23.36,"close":23.38,"volume":22304,"rsi_14":50.0,"sma_20":25.54,"sma_60":25.21,"sma_120":25.09},{"date":"2025-09-11","open":23.41,"high":23.49,"low":23.38,"close":23.47,"volume":19217,"rsi_14":71.11,"sma_20":25.55,"sma_60":25.22,"sma_120":25.1},{"date":"2025-09-12","open":23.47,"high":23.53,"low":23.46,"close":23.48,"volume":18001,"rsi_14":69.05,"sma_20":25.56,"sma_60":25.23,"sma_120":25.1},{"date":"2025-09-15","open":23.54,"high":23.54,"low":23.5,"close":23.54,"volume":13298,"rsi_14":81.82,"sma_20":25.58,"sma_60":25.24,"sma_120":25.11},{"date":"2025-09-16","open":23.57,"high":23.62,"low":23.52,"close":23.59,"volume":25185,"rsi_14":83.33,"sma_20":25.59,"sma_60":25.26,"sma_120":25.11},{"date":"2025-09-17","open":23.62,"high":23.62,"low":23.54,"close":23.57,"volume":16428,"rsi_14":79.17,"sma_20":25.6,"sma_60":25.27,"sma_120":25.12},{"date":"2025-09-18","open":23.55,"high":23.61,"low":23.54,"close":23.58,"volume":15760,"rsi_14":79.59,"sma_20":25.61,"sma_60":25.28,"sma_120":25.12},{"date":"2025-09-19","open":23.58,"high":23.58,"low":23.51,"close":23.56,"volume":27879,"rsi_14":75.51,"sma_20":25.63,"sma_60":25.29,"sma_120":25.13},{"date":"2025-09-22","open":23.47,"high":23.51,"low":23.44,"close":23.45,"volume":21896,"rsi_14":62.71,"sma_20":25.63,"sma_60":25.3,"sma_120":25.13},{"date":"2025-09-23","open":23.49,"high":23.51,"low":23.41,"close":23.41,"volume":19140,"rsi_14":57.02,"sma_20":25.64,"sma_60":25.31,"sma_120":25.14},{"date":"2025-09-24","open":23.46,"high":23.51,"low":23.41,"close":23.42,"volume":27992,"rsi_14":55.17,"sma_20":25.65,"sma_60":25.32,"sma_120":25.15},{"date":"2025-09-25","open":23.43,"high":23.47,"low":23.42,"close":23.46,"volume":23599,"rsi_14":64.29,"sma_20":25.66,"sma_60":25.34,"sma_120":25.16},{"date":"2025-09-26","open":23.46,"high":23.49,"low":23.45,"close":23.47,"volume":18356,"rsi_14":63.3,"sma_20":25.67,"sma_60":25.35,"sma_120":25.17},{"date":"2025-09-29","open":23.49,"high":23.51,"low":23.47,"close":23.48,"volume":29164,"rsi_14":62.26,"sma_20":25.67,"sma_60":25.37,"sma_120":25.19},{"date":"2025-09-30","open":23.42,"high":23.59,"low":23.42,"close":23.53,"volume":189735,"rsi_14":64.91,"sma_20":25.69,"sma_60":25.38,"sma_120":25.2},{"date":"2025-10-01","open":23.6,"high":23.81,"low":23.57,"close":23.6,"volume":24561,"rsi_14":27.84,"sma_20":25.67,"sma_60":25.39,"sma_120":25.21},{"date":"2025-10-02","open":23.6,"high":23.78,"low":23.55,"close":23.58,"volume":36542,"rsi_14":26.26,"sma_20":25.65,"sma_60":25.39,"sma_120":25.22},{"date":"2025-10-03","open":23.64,"high":23.68,"low":23.61,"close":23.67,"volume":28446,"rsi_14":28.43,"sma_20":25.64,"sma_60":25.4,"sma_120":25.23},{"date":"2025-10-06","open":23.68,"high":23.75,"low":23.63,"close":23.63,"volume":30531,"rsi_14":23.76,"sma_20":25.63,"sma_60":25.41,"sma_120":25.23},{"date":"2025-10-07","open":23.77,"high":23.78,"low":23.6,"close":23.72,"volume":20172,"rsi_14":30.56,"sma_20":25.62,"sma_60":25.41,"sma_120":25.24},{"date":"2025-10-08","open":23.68,"high":23.81,"low":23.65,"close":23.81,"volume":21010,"rsi_14":35.9,"sma_20":25.62,"sma_60":25.42,"sma_120":25.25},{"date":"2025-10-09","open":23.73,"high":23.81,"low":23.6,"close":23.74,"volume":27450,"rsi_14":34.43,"sma_20":25.6,"sma_60":25.43,"sma_120":25.25},{"date":"2025-10-10","open":23.74,"high":23.98,"low":23.68,"close":23.77,"volume":27800,"rsi_14":39.82,"sma_20":25.59,"sma_60":25.44,"sma_120":25.26},{"date":"2025-10-13","open":23.9,"high":23.9,"low":23.73,"close":23.84,"volume":10417,"rsi_14":44.83,"sma_20":25.58,"sma_60":25.45,"sma_120":25.27},{"date":"2025-10-14","open":23.74,"high":23.94,"low":23.74,"close":23.78,"volume":11981,"rsi_14":42.15,"sma_20":25.56,"sma_60":25.45,"sma_120":25.27},{"date":"2025-10-15","open":23.89,"high":23.89,"low":23.73,"close":23.78,"volume":17424,"rsi_14":40.17,"sma_20":25.54,"sma_60":25.46,"sma_120":25.27},{"date":"2025-10-16","open":23.78,"high":23.83,"low":23.75,"close":23.77,"volume":6988,"rsi_14":39.06,"sma_20":25.52,"sma_60":25.47,"sma_120":25.27},{"date":"2025-10-17","open":23.79,"high":23.79,"low":23.61,"close":23.61,"volume":9125,"rsi_14":33.83,"sma_20":25.5,"sma_60":25.48,"sma_120":25.28},{"date":"2025-10-20","open":23.74,"high":23.77,"low":23.63,"close":23.74,"volume":22484,"rsi_14":37.59,"sma_20":25.48,"sma_60":25.48,"sma_120":25.28},{"date":"2025-10-21","open":23.73,"high":23.73,"low":23.68,"close":23.73,"volume":8069,"rsi_14":56.98,"sma_20":25.47,"sma_60":25.49,"sma_120":25.28},{"date":"2025-10-22","open":23.73,"high":23.77,"low":23.65,"close":23.73,"volume":20812,"rsi_14":58.89,"sma_20":25.46,"sma_60":25.5,"sma_120":25.28},{"date":"2025-10-23","open":23.91,"high":23.91,"low":23.73,"close":23.73,"volume":8836,"rsi_14":53.75,"sma_20":25.44,"sma_60":25.5,"sma_120":25.28},{"date":"2025-10-24","open":23.85,"high":23.85,"low":23.69,"close":23.74,"volume":9268,"rsi_14":57.68,"sma_20":25.43,"sma_60":25.5,"sma_120":25.28},{"date":"2025-10-27","open":23.74,"high":23.74,"low":23.66,"close":23.74,"volume":11553,"rsi_14":51.8,"sma_20":25.41,"sma_60":25.51,"sma_120":25.28},{"date":"2025-10-28","open":23.79,"high":23.87,"low":23.7,"close":23.82,"volume":2882,"rsi_14":50.74,"sma_20":25.4,"sma_60":25.51,"sma_120":25.28},{"date":"2025-10-29","open":23.73,"high":23.84,"low":23.73,"close":23.8,"volume":13188,"rsi_14":54.33,"sma_20":25.41,"sma_60":25.51,"sma_120":25.28},{"date":"2025-10-30","open":23.83,"high":23.83,"low":23.77,"close":23.77,"volume":10799,"rsi_14":50.0,"sma_20":25.42,"sma_60":25.52,"sma_120":25.28},{"date":"2025-10-31","open":23.86,"high":23.87,"low":23.72,"close":23.87,"volume":15575,"rsi_14":52.27,"sma_20":25.43,"sma_60":25.52,"sma_120":25.29},{"date":"2025-11-03","open":23.87,"high":23.93,"low":23.87,"close":23.89,"volume":9017,"rsi_14":58.94,"sma_20":25.45,"sma_60":25.53,"sma_120":25.29},{"date":"2025-11-04","open":23.91,"high":23.91,"low":23.79,"close":23.79,"volume":4541,"rsi_14":50.22,"sma_20":25.45,"sma_60":25.53,"sma_120":25.29},{"date":"2025-11-05","open":23.77,"high":23.87,"low":23.73,"close":23.86,"volume":13500,"rsi_14":56.07,"sma_20":25.45,"sma_60":25.53,"sma_120":25.29},{"date":"2025-11-06","open":23.87,"high":23.93,"low":23.85,"close":23.93,"volume":7577,"rsi_14":74.09,"sma_20":25.46,"sma_60":25.54,"sma_120":25.3},{"date":"2025-11-07","open":23.93,"high":23.94,"low":23.88,"close":23.91,"volume":17922,"rsi_14":65.37,"sma_20":25.47,"sma_60":25.54,"sma_120":25.3},{"date":"2025-11-10","open":23.91,"high":23.94,"low":23.81,"close":23.9,"volume":14403,"rsi_14":66.52,"sma_20":25.47,"sma_60":25.54,"sma_120":25.31},{"date":"2025-11-11","open":23.88,"high":23.94,"low":23.85,"close":23.88,"volume":9017,"rsi_14":64.28,"sma_20":25.48,"sma_60":25.54,"sma_120":25.31},{"date":"2025-11-12","open":23.87,"high":23.97,"low":23.87,"close":23.97,"volume":8321,"rsi_14":69.19,"sma_20":25.49,"sma_60":25.54,"sma_120":25.31},{"date":"2025-11-13","open":23.96,"high":23.96,"low":23.91,"close":23.92,"volume":6177,"rsi_14":63.1,"sma_20":25.5,"sma_60":25.54,"sma_120":25.32},{"date":"2025-11-14","open":23.92,"high":23.92,"low":23.87,"close":23.88,"volume":4269,"rsi_14":60.19,"sma_20":25.51,"sma_60":25.55,"sma_120":25.32},{"date":"2025-11-17","open":23.88,"high":23.89,"low":23.86,"close":23.89,"volume":6620,"rsi_14":55.83,"sma_20":25.52,"sma_60":25.55,"sma_120":25.32},{"date":"2025-11-18","open":23.88,"high":23.88,"low":23.82,"close":23.88,"volume":15816,"rsi_14":56.24,"sma_20":25.53,"sma_60":25.55,"sma_120":25.33},{"date":"2025-11-19","open":23.82,"high":23.92,"low":23.82,"close":23.92,"volume":16106,"rsi_14":61.34,"sma_20":25.54,"sma_60":25.55,"sma_120":25.33},{"date":"2025-11-20","open":23.82,"high":23.87,"low":23.82,"close":23.87,"volume":6632,"rsi_14":50.0,"sma_20":25.55,"sma_60":25.55,"sma_120":25.34},{"date":"2025-11-21","open":23.9,"high":23.9,"low":23.73,"close":23.82,"volume":8402,"rsi_14":45.27,"sma_20":25.55,"sma_60":25.55,"sma_120":25.34},{"date":"2025-11-24","open":23.77,"high":23.8,"low":23.72,"close":23.72,"volume":30674,"rsi_14":44.75,"sma_20":25.55,"sma_60":25.55,"sma_120":25.35},{"date":"2025-11-25","open":23.73,"high":23.76,"low":23.71,"close":23.73,"volume":14926,"rsi_14":38.65,"sma_20":25.54,"sma_60":25.54,"sma_120":25.35},{"date":"2025-11-26","open":23.77,"high":23.82,"low":23.71,"close":23.78,"volume":7441,"rsi_14":36.89,"sma_20":25.54,"sma_60":25.54,"sma_120":25.35},{"date":"2025-11-28","open":23.82,"high":23.83,"low":23.68,"close":23.68,"volume":14018,"rsi_14":32.14,"sma_20":25.54,"sma_60":25.54,"sma_120":25.36},{"date":"2025-12-01","open":23.7,"high":23.82,"low":23.64,"close":23.64,"volume":26188,"rsi_14":30.82,"sma_20":25.53,"sma_60":25.53,"sma_120":25.36},{"date":"2025-12-02","open":23.81,"high":23.81,"low":23.66,"close":23.66,"volume":20961,"rsi_14":33.56,"sma_20":25.51,"sma_60":25.53,"sma_120":25.36},{"date":"2025-12-03","open":23.68,"high":23.78,"low":23.67,"close":23.67,"volume":24749,"rsi_14":24.81,"sma_20":25.51,"sma_60":25.53,"sma_120":25.36},{"date":"2025-12-04","open":23.68,"high":23.7,"low":23.65,"close":23.65,"volume":19601,"rsi_14":26.23,"sma_20":25.5,"sma_60":25.52,"sma_120":25.36},{"date":"2025-12-05","open":23.66,"high":23.66,"low":23.61,"close":23.65,"volume":21089,"rsi_14":28.07,"sma_20":25.48,"sma_60":25.52,"sma_120":25.37},{"date":"2025-12-08","open":23.66,"high":23.69,"low":23.63,"close":23.66,"volume":33687,"rsi_14":28.07,"sma_20":25.47,"sma_60":25.51,"sma_120":25.37},{"date":"2025-12-09","open":23.66,"high":23.73,"low":23.64,"close":23.64,"volume":36726,"rsi_14":28.07,"sma_20":25.45,"sma_60":25.5,"sma_120":25.37},{"date":"2025-12-10","open":23.65,"high":23.68,"low":23.42,"close":23.62,"volume":55359,"rsi_14":20.37,"sma_20":25.44,"sma_60":25.49,"sma_120":25.37},{"date":"2025-12-11","open":23.63,"high":23.83,"low":23.63,"close":23.73,"volume":45599,"rsi_14":37.29,"sma_20":25.43,"sma_60":25.49,"sma_120":25.38},{"date":"2025-12-12","open":23.73,"high":23.73,"low":23.59,"close":23.62,"volume":50585,"rsi_14":33.55,"sma_20":25.41,"sma_60":25.48,"sma_120":25.38},{"date":"2025-12-15","open":23.75,"high":23.92,"low":23.74,"close":23.92,"volume":28693,"rsi_14":62.79,"sma_20":25.41,"sma_60":25.47,"sma_120":25.38},{"date":"2025-12-16","open":23.84,"high":23.87,"low":23.75,"close":23.8,"volume":20805,"rsi_14":53.85,"sma_20":25.41,"sma_60":25.47,"sma_120":25.39},{"date":"2025-12-17","open":23.87,"high":24.01,"low":23.85,"close":23.9,"volume":15552,"rsi_14":56.31,"sma_20":25.41,"sma_60":25.47,"sma_120":25.39},{"date":"2025-12-18","open":23.89,"high":23.91,"low":23.78,"close":23.85,"volume":34605,"rsi_14":59.18,"sma_20":25.41,"sma_60":25.47,"sma_120":25.4},{"date":"2025-12-19","open":23.85,"high":23.86,"low":23.81,"close":23.82,"volume":29463,"rsi_14":59.79,"sma_20":25.4,"sma_60":25.46,"sma_120":25.4},{"date":"2025-12-22","open":23.94,"high":23.99,"low":23.87,"close":23.96,"volume":14449,"rsi_14":64.55,"sma_20":25.41,"sma_60":25.46,"sma_120":25.41},{"date":"2025-12-23","open":23.96,"high":23.98,"low":23.92,"close":23.97,"volume":8554,"rsi_14":64.55,"sma_20":25.42,"sma_60":25.46,"sma_120":25.41},{"date":"2025-12-24","open":23.98,"high":24.08,"low":23.98,"close":24.02,"volume":8124,"rsi_14":67.26,"sma_20":25.44,"sma_60":25.46,"sma_120":25.42},{"date":"2025-12-26","open":24.01,"high":24.04,"low":24.0,"close":24.03,"volume":19393,"rsi_14":67.83,"sma_20":25.45,"sma_60":25.47,"sma_120":25.43},{"date":"2025-12-29","open":24.04,"high":24.04,"low":23.98,"close":24.0,"volume":17022,"rsi_14":65.25,"sma_20":25.47,"sma_60":25.48,"sma_120":25.43},{"date":"2025-12-30","open":24.04,"high":24.06,"low":23.99,"close":24.06,"volume":16459,"rsi_14":68.29,"sma_20":25.49,"sma_60":25.48,"sma_120":25.44},{"date":"2025-12-31","open":24.11,"high":24.21,"low":24.11,"close":24.14,"volume":53010,"rsi_14":49.41,"sma_20":25.49,"sma_60":25.48,"sma_120":25.44},{"date":"2026-01-02","open":24.19,"high":24.24,"low":24.17,"close":24.21,"volume":29302,"rsi_14":48.19,"sma_20":25.49,"sma_60":25.48,"sma_120":25.45},{"date":"2026-01-05","open":24.26,"high":24.35,"low":24.24,"close":24.27,"volume":29617,"rsi_14":53.42,"sma_20":25.49,"sma_60":25.48,"sma_120":25.45},{"date":"2026-01-06","open":24.27,"high":24.27,"low":24.23,"close":24.25,"volume":7541,"rsi_14":41.22,"sma_20":25.5,"sma_60":25.48,"sma_120":25.45},{"date":"2026-01-07","open":24.27,"high":24.32,"low":24.24,"close":24.32,"volume":10177,"rsi_14":48.8,"sma_20":25.5,"sma_60":25.48,"sma_120":25.46},{"date":"2026-01-08","open":24.32,"high":24.44,"low":24.31,"close":24.42,"volume":22287,"rsi_14":48.8,"sma_20":25.51,"sma_60":25.48,"sma_120":25.46},{"date":"2026-01-09","open":24.46,"high":24.51,"low":24.33,"close":24.33,"volume":37506,"rsi_14":47.29,"sma_20":25.52,"sma_60":25.48,"sma_120":25.47},{"date":"2026-01-12","open":24.5,"high":24.5,"low":24.26,"close":24.26,"volume":42014,"rsi_14":45.86,"sma_20":25.52,"sma_60":25.48,"sma_120":25.47},{"date":"2026-01-13","open":24.18,"high":24.38,"low":24.15,"close":24.15,"volume":84097,"rsi_14":35.66,"sma_20":25.52,"sma_60":25.48,"sma_120":25.47},{"date":"2026-01-14","open":24.19,"high":24.35,"low":24.19,"close":24.33,"volume":16448,"rsi_14":43.15,"sma_20":25.51,"sma_60":25.48,"sma_120":25.48},{"date":"2026-01-15","open":24.35,"high":24.48,"low":24.27,"close":24.41,"volume":9057,"rsi_14":44.67,"sma_20":25.52,"sma_60":25.48,"sma_120":25.48},{"date":"2026-01-16","open":24.41,"high":24.44,"low":24.32,"close":24.38,"volume":14273,"rsi_14":43.05,"sma_20":25.51,"sma_60":25.48,"sma_120":25.49},{"date":"2026-01-20","open":24.37,"high":24.48,"low":24.35,"close":24.36,"volume":31275,"rsi_14":43.62,"sma_20":25.51,"sma_60":25.49,"sma_120":25.49},{"date":"2026-01-21","open":24.42,"high":24.48,"low":24.42,"close":24.48,"volume":8309,"rsi_14":45.45,"sma_20":25.52,"sma_60":25.49,"sma_120":25.5},{"date":"2026-01-22","open":24.56,"high":24.61,"low":24.49,"close":24.6,"volume":12087,"rsi_14":70.34,"sma_20":25.52,"sma_60":25.49,"sma_120":25.5},{"date":"2026-01-23","open":24.56,"high":24.61,"low":24.56,"close":24.6,"volume":11300,"rsi_14":68.47,"sma_20":25.53,"sma_60":25.5,"sma_120":25.5},{"date":"2026-01-26","open":24.74,"high":24.74,"low":24.54,"close":24.65,"volume":9100,"rsi_14":68.18,"sma_20":25.53,"sma_60":25.51,"sma_120":25.51},{"date":"2026-01-27","open":24.64,"high":24.65,"low":24.57,"close":24.6,"volume":17300,"rsi_14":66.08,"sma_20":25.53,"sma_60":25.51,"sma_120":25.51},{"date":"2026-01-28","open":24.62,"high":24.62,"low":24.42,"close":24.42,"volume":36700,"rsi_14":54.4,"sma_20":25.53,"sma_60":25.51,"sma_120":25.51},{"date":"2026-01-29","open":24.36,"high":24.43,"low":24.32,"close":24.43,"volume":11400,"rsi_14":50.43,"sma_20":25.52,"sma_60":25.51,"sma_120":25.52},{"date":"2026-01-30","open":24.48,"high":24.48,"low":24.28,"close":24.41,"volume":19500,"rsi_14":54.21,"sma_20":25.53,"sma_60":25.51,"sma_120":25.52},{"date":"2026-02-02","open":24.41,"high":24.45,"low":24.32,"close":24.45,"volume":11400,"rsi_14":59.62,"sma_20":25.54,"sma_60":25.51,"sma_120":25.52},{"date":"2026-02-03","open":24.46,"high":24.46,"low":24.41,"close":24.41,"volume":7500,"rsi_14":63.92,"sma_20":25.55,"sma_60":25.51,"sma_120":25.52},{"date":"2026-02-04","open":24.33,"high":24.41,"low":24.33,"close":24.35,"volume":6300,"rsi_14":51.16,"sma_20":25.56,"sma_60":25.51,"sma_120":25.53},{"date":"2026-02-05","open":24.35,"high":24.4,"low":24.32,"close":24.37,"volume":13000,"rsi_14":47.5,"sma_20":25.56,"sma_60":25.51,"sma_120":25.53},{"date":"2026-02-06","open":24.42,"high":24.42,"low":24.39,"close":24.41,"volume":5400,"rsi_14":51.85,"sma_20":25.56,"sma_60":25.51,"sma_120":25.53},{"date":"2026-02-09","open":24.42,"high":24.42,"low":24.32,"close":24.42,"volume":13432,"rsi_14":58.46,"sma_20":25.52,"sma_60":25.5,"sma_120":25.5},{"date":"2026-02-10","open":24.42,"high":24.43,"low":24.39,"close":24.43,"volume":8355,"rsi_14":56.8,"sma_20":25.51,"sma_60":25.5,"sma_120":25.5},{"date":"2026-02-11","open":24.43,"high":24.43,"low":24.4,"close":24.43,"volume":9551,"rsi_14":57.72,"sma_20":25.5,"sma_60":25.5,"sma_120":25.51},{"date":"2026-02-12","open":24.43,"high":24.44,"low":24.41,"close":24.44,"volume":5018,"rsi_14":55.56,"sma_20":25.5,"sma_60":25.5,"sma_120":25.51},{"date":"2026-02-13","open":24.44,"high":24.45,"low":24.43,"close":24.44,"volume":26846,"rsi_14":50.94,"sma_20":25.49,"sma_60":25.5,"sma_120":25.51},{"date":"2026-02-17","open":24.44,"high":24.45,"low":24.41,"close":24.43,"volume":23965,"rsi_14":55.67,"sma_20":25.5,"sma_60":25.5,"sma_120":25.52},{"date":"2026-02-18","open":24.44,"high":24.45,"low":24.43,"close":24.44,"volume":34000,"rsi_14":53.33,"sma_20":25.6,"sma_60":25.51,"sma_120":25.53},{"date":"2026-02-19","open":24.44,"high":24.45,"low":24.42,"close":24.44,"volume":12700,"rsi_14":51.72,"sma_20":25.6,"sma_60":25.51,"sma_120":25.53},{"date":"2026-02-20","open":24.43,"high":24.49,"low":24.42,"close":24.46,"volume":15779,"rsi_14":58.62,"sma_20":25.59,"sma_60":25.51,"sma_120":25.53},{"date":"2026-02-23","open":24.46,"high":24.47,"low":24.46,"close":24.46,"volume":9000,"rsi_14":52.0,"sma_20":25.58,"sma_60":25.51,"sma_120":25.53},{"date":"2026-02-24","open":24.48,"high":24.49,"low":24.44,"close":24.48,"volume":12294,"rsi_14":69.88,"sma_20":25.53,"sma_60":25.51,"sma_120":25.52},{"date":"2026-02-25","open":24.48,"high":24.48,"low":24.46,"close":24.48,"volume":7714,"rsi_14":62.12,"sma_20":25.54,"sma_60":25.51,"sma_120":25.52},{"date":"2026-02-26","open":24.47,"high":24.48,"low":24.44,"close":24.48,"volume":9007,"rsi_14":56.9,"sma_20":25.55,"sma_60":25.51,"sma_120":25.52},{"date":"2026-02-27","open":24.49,"high":24.51,"low":24.44,"close":24.44,"volume":55053,"rsi_14":55.0,"sma_20":25.55,"sma_60":25.51,"sma_120":25.52},{"date":"2026-03-02","open":24.46,"high":24.51,"low":24.46,"close":24.51,"volume":3657,"rsi_14":61.54,"sma_20":25.56,"sma_60":25.51,"sma_120":25.53},{"date":"2026-03-03","open":24.49,"high":24.52,"low":24.41,"close":24.52,"volume":21663,"rsi_14":53.7,"sma_20":25.57,"sma_60":25.51,"sma_120":25.53},{"date":"2026-03-04","open":24.51,"high":24.52,"low":24.45,"close":24.51,"volume":26157,"rsi_14":39.02,"sma_20":25.59,"sma_60":25.51,"sma_120":25.53},{"date":"2026-03-05","open":24.51,"high":24.54,"low":24.47,"close":24.54,"volume":27147,"rsi_14":75.0,"sma_20":25.6,"sma_60":25.51,"sma_120":25.53},{"date":"2026-03-06","open":24.54,"high":24.54,"low":24.47,"close":24.51,"volume":16610,"rsi_14":65.38,"sma_20":25.61,"sma_60":25.51,"sma_120":25.53},{"date":"2026-03-09","open":24.46,"high":24.5,"low":24.41,"close":24.48,"volume":14536,"rsi_14":58.62,"sma_20":25.61,"sma_60":25.51,"sma_120":25.53},{"date":"2026-03-10","open":24.5,"high":24.51,"low":24.44,"close":24.46,"volume":15369,"rsi_14":53.33,"sma_20":25.62,"sma_60":25.51,"sma_120":25.53},{"date":"2026-03-11","open":24.46,"high":24.51,"low":24.35,"close":24.46,"volume":31112,"rsi_14":53.33,"sma_20":25.62,"sma_60":25.51,"sma_120":25.53},{"date":"2026-03-12","open":24.49,"high":24.52,"low":24.37,"close":24.37,"volume":20603,"rsi_14":39.02,"sma_20":25.6,"sma_60":25.51,"sma_120":25.53},{"date":"2026-03-13","open":24.42,"high":24.46,"low":24.35,"close":24.42,"volume":54085,"rsi_14":45.65,"sma_20":25.6,"sma_60":25.52,"sma_120":25.53},{"date":"2026-03-16","open":24.42,"high":24.45,"low":24.35,"close":24.44,"volume":16535,"rsi_14":46.81,"sma_20":25.6,"sma_60":25.52,"sma_120":25.53},{"date":"2026-03-17","open":24.44,"high":24.46,"low":24.32,"close":24.36,"volume":38702,"rsi_14":36.84,"sma_20":25.6,"sma_60":25.52,"sma_120":25.53},{"date":"2026-03-18","open":24.36,"high":24.37,"low":24.25,"close":24.25,"volume":45612,"rsi_14":31.75,"sma_20":25.59,"sma_60":25.52,"sma_120":25.53},{"date":"2026-03-19","open":24.27,"high":24.3,"low":23.96,"close":24.04,"volume":60423,"rsi_14":27.4,"sma_20":25.57,"sma_60":25.52,"sma_120":25.53},{"date":"2026-03-20","open":24.06,"high":24.15,"low":23.94,"close":23.98,"volume":48025,"rsi_14":16.05,"sma_20":25.55,"sma_60":25.51,"sma_120":25.52},{"date":"2026-03-23","open":23.93,"high":24.04,"low":23.93,"close":24.04,"volume":77261,"rsi_14":20.93,"sma_20":25.52,"sma_60":25.51,"sma_120":25.52},{"date":"2026-03-24","open":24.03,"high":24.06,"low":23.98,"close":24.06,"volume":39392,"rsi_14":22.73,"sma_20":25.5,"sma_60":25.51,"sma_120":25.51},{"date":"2026-03-25","open":24.08,"high":24.15,"low":24.08,"close":24.13,"volume":33347,"rsi_14":26.88,"sma_20":25.48,"sma_60":25.51,"sma_120":25.51},{"date":"2026-03-26","open":24.11,"high":24.14,"low":24.07,"close":24.07,"volume":16813,"rsi_14":26.04,"sma_20":25.46,"sma_60":25.5,"sma_120":25.51},{"date":"2026-03-27","open":24.09,"high":24.09,"low":23.73,"close":23.82,"volume":29851,"rsi_14":21.01,"sma_20":25.43,"sma_60":25.5,"sma_120":25.5},{"date":"2026-03-30","open":23.84,"high":24.14,"low":23.84,"close":24.13,"volume":47206,"rsi_14":36.55,"sma_20":25.41,"sma_60":25.5,"sma_120":25.49},{"date":"2026-03-31","open":23.98,"high":24.16,"low":23.98,"close":24.04,"volume":103929,"rsi_14":36.08,"sma_20":25.38,"sma_60":25.49,"sma_120":25.49},{"date":"2026-04-01","open":24.32,"high":24.54,"low":24.16,"close":24.45,"volume":56702,"rsi_14":35.4,"sma_20":25.35,"sma_60":25.49,"sma_120":25.48},{"date":"2026-04-02","open":24.44,"high":24.54,"low":24.34,"close":24.45,"volume":19461,"rsi_14":32.03,"sma_20":25.32,"sma_60":25.48,"sma_120":25.48},{"date":"2026-04-06","open":24.45,"high":24.56,"low":24.36,"close":24.51,"volume":13070,"rsi_14":33.76,"sma_20":25.29,"sma_60":25.47,"sma_120":25.47},{"date":"2026-04-07","open":24.44,"high":24.44,"low":24.39,"close":24.39,"volume":20433,"rsi_14":32.92,"sma_20":25.26,"sma_60":25.46,"sma_120":25.47},{"date":"2026-04-08","open":24.45,"high":24.59,"low":24.45,"close":24.48,"volume":30537,"rsi_14":39.24,"sma_20":25.23,"sma_60":25.45,"sma_120":25.46},{"date":"2026-04-09","open":24.61,"high":24.61,"low":24.48,"close":24.58,"volume":23546,"rsi_14":49.32,"sma_20":25.2,"sma_60":25.45,"sma_120":25.46},{"date":"2026-04-10","open":24.53,"high":24.6,"low":24.52,"close":24.6,"volume":27584,"rsi_14":52.78,"sma_20":25.19,"sma_60":25.44,"sma_120":25.45},{"date":"2026-04-13","open":24.6,"high":24.73,"low":24.6,"close":24.68,"volume":38954,"rsi_14":53.42,"sma_20":25.17,"sma_60":25.43,"sma_120":25.45},{"date":"2026-04-14","open":24.68,"high":24.77,"low":24.63,"close":24.63,"volume":37637,"rsi_14":52.08,"sma_20":25.16,"sma_60":25.42,"sma_120":25.44},{"date":"2026-04-15","open":24.68,"high":24.73,"low":24.63,"close":24.68,"volume":20399,"rsi_14":50.0,"sma_20":25.14,"sma_60":25.42,"sma_120":25.44},{"date":"2026-04-16","open":24.68,"high":24.73,"low":24.64,"close":24.64,"volume":12121,"rsi_14":50.69,"sma_20":25.13,"sma_60":25.41,"sma_120":25.44},{"date":"2026-04-17","open":24.68,"high":24.7,"low":24.65,"close":24.69,"volume":13670,"rsi_14":62.18,"sma_20":25.14,"sma_60":25.4,"sma_120":25.44},{"date":"2026-04-20","open":24.71,"high":24.76,"low":24.69,"close":24.74,"volume":38819,"rsi_14":53.12,"sma_20":25.15,"sma_60":25.4,"sma_120":25.44},{"date":"2026-04-21","open":24.72,"high":24.72,"low":24.67,"close":24.69,"volume":21691,"rsi_14":54.84,"sma_20":25.15,"sma_60":25.4,"sma_120":25.44},{"date":"2026-04-22","open":24.68,"high":24.7,"low":24.66,"close":24.69,"volume":23009,"rsi_14":66.23,"sma_20":25.16,"sma_60":25.4,"sma_120":25.44},{"date":"2026-04-23","open":24.68,"high":24.69,"low":24.63,"close":24.64,"volume":41034,"rsi_14":66.03,"sma_20":25.16,"sma_60":25.39,"sma_120":25.44},{"date":"2026-04-24","open":24.65,"high":24.69,"low":24.64,"close":24.69,"volume":17837,"rsi_14":61.52,"sma_20":25.16,"sma_60":25.39,"sma_120":25.44},{"date":"2026-04-27","open":24.69,"high":24.71,"low":24.68,"close":24.68,"volume":35989,"rsi_14":70.77,"sma_20":25.17,"sma_60":25.38,"sma_120":25.43},{"date":"2026-04-28","open":24.68,"high":24.68,"low":24.63,"close":24.66,"volume":9448,"rsi_14":68.09,"sma_20":25.18,"sma_60":25.38,"sma_120":25.43},{"date":"2026-04-29","open":24.68,"high":24.71,"low":24.67,"close":24.7,"volume":8488,"rsi_14":62.32,"sma_20":25.18,"sma_60":25.38,"sma_120":25.43},{"date":"2026-04-30","open":24.72,"high":24.73,"low":24.7,"close":24.73,"volume":12659,"rsi_14":62.32,"sma_20":25.19,"sma_60":25.38,"sma_120":25.43},{"date":"2026-05-01","open":24.71,"high":24.78,"low":24.7,"close":24.77,"volume":26525,"rsi_14":58.69,"sma_20":25.21,"sma_60":25.38,"sma_120":25.43},{"date":"2026-05-04","open":24.78,"high":24.79,"low":24.73,"close":24.79,"volume":12391,"rsi_14":66.39,"sma_20":25.23,"sma_60":25.37,"sma_120":25.43},{"date":"2026-05-05","open":24.8,"high":24.82,"low":24.78,"close":24.82,"volume":15642,"rsi_14":65.69,"sma_20":25.25,"sma_60":25.37,"sma_120":25.43},{"date":"2026-05-06","open":24.83,"high":24.86,"low":24.78,"close":24.83,"volume":16672,"rsi_14":73.5,"sma_20":25.27,"sma_60":25.37,"sma_120":25.43},{"date":"2026-05-07","open":24.81,"high":24.93,"low":24.78,"close":24.87,"volume":15489,"rsi_14":71.03,"sma_20":25.28,"sma_60":25.37,"sma_120":25.43},{"date":"2026-05-08","open":24.88,"high":24.89,"low":24.83,"close":24.87,"volume":18202,"rsi_14":66.75,"sma_20":25.29,"sma_60":25.36,"sma_120":25.43},{"date":"2026-05-11","open":24.86,"high":24.91,"low":24.86,"close":24.91,"volume":15027,"rsi_14":78.53,"sma_20":25.31,"sma_60":25.36,"sma_120":25.43},{"date":"2026-05-12","open":24.91,"high":24.92,"low":24.89,"close":24.91,"volume":13300,"rsi_14":80.68,"sma_20":25.32,"sma_60":25.36,"sma_120":25.43},{"date":"2026-05-13","open":24.92,"high":24.94,"low":24.91,"close":24.94,"volume":13511,"rsi_14":91.64,"sma_20":25.33,"sma_60":25.36,"sma_120":25.43},{"date":"2026-05-14","open":24.94,"high":25.06,"low":24.94,"close":24.98,"volume":24955,"rsi_14":91.55,"sma_20":25.35,"sma_60":25.36,"sma_120":25.43},{"date":"2026-05-15","open":25.0,"high":25.0,"low":24.91,"close":24.91,"volume":10537,"rsi_14":77.38,"sma_20":25.36,"sma_60":25.36,"sma_120":25.43},{"date":"2026-05-18","open":24.91,"high":24.95,"low":24.87,"close":24.95,"volume":20626,"rsi_14":82.95,"sma_20":25.37,"sma_60":25.36,"sma_120":25.43},{"date":"2026-05-19","open":24.95,"high":24.95,"low":24.93,"close":24.93,"volume":6086,"rsi_14":77.38,"sma_20":25.38,"sma_60":25.35,"sma_120":25.43},{"date":"2026-05-20","open":24.93,"high":24.94,"low":24.9,"close":24.93,"volume":10216,"rsi_14":76.25,"sma_20":25.4,"sma_60":25.35,"sma_120":25.43},{"date":"2026-05-21","open":24.93,"high":24.95,"low":24.88,"close":24.95,"volume":17278,"rsi_14":74.32,"sma_20":25.41,"sma_60":25.35,"sma_120":25.43},{"date":"2026-05-22","open":24.95,"high":24.97,"low":24.91,"close":24.96,"volume":13410,"rsi_14":73.61,"sma_20":25.43,"sma_60":25.35,"sma_120":25.43},{"date":"2026-05-26","open":24.97,"high":25.04,"low":24.97,"close":25.01,"volume":14844,"rsi_14":75.0,"sma_20":25.44,"sma_60":25.35,"sma_120":25.43},{"date":"2026-05-27","open":25.0,"high":25.02,"low":24.94,"close":25.02,"volume":8409,"rsi_14":73.97,"sma_20":25.46,"sma_60":25.35,"sma_120":25.43},{"date":"2026-05-28","open":24.99,"high":25.09,"low":24.97,"close":25.03,"volume":12079,"rsi_14":72.46,"sma_20":25.48,"sma_60":25.35,"sma_120":25.44},{"date":"2026-05-29","open":25.0,"high":25.07,"low":25.0,"close":25.0,"volume":18504,"rsi_14":67.57,"sma_20":25.49,"sma_60":25.35,"sma_120":25.43},{"date":"2026-06-01","open":25.0,"high":25.13,"low":24.99,"close":25.13,"volume":27356,"rsi_14":74.47,"sma_20":25.51,"sma_60":25.35,"sma_120":25.43},{"date":"2026-06-02","open":25.03,"high":25.11,"low":25.03,"close":25.11,"volume":5517,"rsi_14":72.92,"sma_20":25.52,"sma_60":25.35,"sma_120":25.43},{"date":"2026-06-03","open":25.03,"high":25.11,"low":25.03,"close":25.11,"volume":5902,"rsi_14":64.0,"sma_20":25.54,"sma_60":25.35,"sma_120":25.43},{"date":"2026-06-04","open":25.04,"high":25.1,"low":25.03,"close":25.09,"volume":9801,"rsi_14":63.64,"sma_20":25.55,"sma_60":25.35,"sma_120":25.43},{"date":"2026-06-05","open":25.09,"high":25.09,"low":25.0,"close":25.03,"volume":10914,"rsi_14":65.12,"sma_20":25.56,"sma_60":25.35,"sma_120":25.43},{"date":"2026-06-08","open":24.95,"high":25.07,"low":24.95,"close":25.03,"volume":7856,"rsi_14":60.98,"sma_20":25.57,"sma_60":25.35,"sma_120":25.43},{"date":"2026-06-09","open":25.02,"high":25.03,"low":24.99,"close":25.02,"volume":10275,"rsi_14":62.5,"sma_20":25.58,"sma_60":25.35,"sma_120":25.43},{"date":"2026-06-10","open":25.02,"high":25.03,"low":24.99,"close":25.0,"volume":9048,"rsi_14":58.14,"sma_20":25.58,"sma_60":25.35,"sma_120":25.43},{"date":"2026-06-11","open":25.03,"high":25.03,"low":24.96,"close":24.98,"volume":17801,"rsi_14":53.49,"sma_20":25.58,"sma_60":25.35,"sma_120":25.44},{"date":"2026-06-12","open":24.99,"high":25.03,"low":24.96,"close":24.96,"volume":21974,"rsi_14":50.0,"sma_20":25.58,"sma_60":25.35,"sma_120":25.44},{"date":"2026-06-15","open":24.97,"high":25.0,"low":24.97,"close":25.0,"volume":12185,"rsi_14":48.84,"sma_20":25.58,"sma_60":25.36,"sma_120":25.44},{"date":"2026-06-16","open":25.0,"high":25.03,"low":24.98,"close":24.99,"volume":10496,"rsi_14":46.51,"sma_20":25.59,"sma_60":25.37,"sma_120":25.44},{"date":"2026-06-17","open":24.99,"high":25.02,"low":24.97,"close":25.02,"volume":10753,"rsi_14":48.89,"sma_20":25.59,"sma_60":25.38,"sma_120":25.44},{"date":"2026-06-18","open":25.02,"high":25.03,"low":24.98,"close":25.01,"volume":20072,"rsi_14":51.16,"sma_20":25.59,"sma_60":25.38,"sma_120":25.45},{"date":"2026-06-22","open":25.12,"high":25.12,"low":24.98,"close":25.03,"volume":16640,"rsi_14":30.0,"sma_20":25.6,"sma_60":25.39,"sma_120":25.45},{"date":"2026-06-23","open":25.02,"high":25.03,"low":24.95,"close":24.95,"volume":22330,"rsi_14":31.88,"sma_20":25.6,"sma_60":25.4,"sma_120":25.45},{"date":"2026-06-24","open":25.0,"high":25.03,"low":24.95,"close":24.99,"volume":9885,"rsi_14":34.88,"sma_20":25.6,"sma_60":25.4,"sma_120":25.46},{"date":"2026-06-25","open":25.03,"high":25.03,"low":24.95,"close":24.98,"volume":31142,"rsi_14":42.22,"sma_20":25.6,"sma_60":25.41,"sma_120":25.45},{"date":"2026-06-26","open":24.95,"high":25.03,"low":24.95,"close":25.0,"volume":11167,"rsi_14":51.22,"sma_20":25.6,"sma_60":25.42,"sma_120":25.46},{"date":"2026-06-29","open":25.03,"high":25.08,"low":25.03,"close":25.08,"volume":21257,"rsi_14":55.55,"sma_20":25.6,"sma_60":25.43,"sma_120":25.46},{"date":"2026-06-30","open":25.13,"high":25.13,"low":24.86,"close":24.86,"volume":74041,"rsi_14":37.88,"sma_20":25.58,"sma_60":25.43,"sma_120":25.46},{"date":"2026-07-01","open":25.1,"high":25.26,"low":25.1,"close":25.17,"volume":50224,"rsi_14":28.4,"sma_20":25.56,"sma_60":25.44,"sma_120":25.45},{"date":"2026-07-02","open":25.24,"high":25.24,"low":25.19,"close":25.2,"volume":24767,"rsi_14":31.07,"sma_20":25.53,"sma_60":25.44,"sma_120":25.45},{"date":"2026-07-06","open":25.25,"high":25.32,"low":25.23,"close":25.24,"volume":13481,"rsi_14":37.75,"sma_20":25.52,"sma_60":25.44,"sma_120":25.45},{"date":"2026-07-07","open":25.25,"high":25.31,"low":25.25,"close":25.3,"volume":14939,"rsi_14":36.46,"sma_20":25.5,"sma_60":25.45,"sma_120":25.45},{"date":"2026-07-08","open":25.31,"high":25.39,"low":25.31,"close":25.36,"volume":15186,"rsi_14":40.0,"sma_20":25.49,"sma_60":25.45,"sma_120":25.44},{"date":"2026-07-09","open":25.39,"high":25.41,"low":25.3,"close":25.41,"volume":18391,"rsi_14":41.17,"sma_20":25.48,"sma_60":25.45,"sma_120":25.44},{"date":"2026-07-10","open":25.53,"high":25.53,"low":25.38,"close":25.41,"volume":8294,"rsi_14":41.58,"sma_20":25.47,"sma_60":25.46,"sma_120":25.44},{"date":"2026-07-13","open":25.38,"high":25.45,"low":25.38,"close":25.39,"volume":6351,"rsi_14":39.0,"sma_20":25.46,"sma_60":25.46,"sma_120":25.44},{"date":"2026-07-14","open":25.25,"high":25.42,"low":25.25,"close":25.35,"volume":11169,"rsi_14":41.05,"sma_20":25.45,"sma_60":25.46,"sma_120":25.43},{"date":"2026-07-15","open":25.61,"high":25.65,"low":25.4,"close":25.42,"volume":9515,"rsi_14":42.85,"sma_20":25.44,"sma_60":25.46,"sma_120":25.43},{"date":"2026-07-16","open":25.36,"high":25.42,"low":25.35,"close":25.36,"volume":9762,"rsi_14":40.77,"sma_20":25.43,"sma_60":25.46,"sma_120":25.43},{"date":"2026-07-17","open":25.32,"high":25.48,"low":25.32,"close":25.37,"volume":12167,"rsi_14":39.6,"sma_20":25.42,"sma_60":25.47,"sma_120":25.43},{"date":"2026-07-20","open":25.59,"high":25.61,"low":25.32,"close":25.35,"volume":19881,"rsi_14":34.04,"sma_20":25.41,"sma_60":25.47,"sma_120":25.43},{"date":"2026-07-21","open":25.42,"high":25.58,"low":25.28,"close":25.31,"volume":14397,"rsi_14":41.56,"sma_20":25.4,"sma_60":25.47,"sma_120":25.43},{"date":"2026-07-22","open":25.3,"high":25.31,"low":25.26,"close":25.29,"volume":14229,"rsi_14":61.54,"sma_20":25.39,"sma_60":25.47,"sma_120":25.43},{"date":"2026-07-23","open":25.43,"high":25.6,"low":25.26,"close":25.26,"volume":16697,"rsi_14":56.52,"sma_20":25.37,"sma_60":25.47,"sma_120":25.43},{"date":"2026-07-24","open":25.26,"high":25.27,"low":25.23,"close":25.25,"volume":7224,"rsi_14":49.01,"sma_20":25.35,"sma_60":25.47,"sma_120":25.43},{"date":"2026-07-27","open":25.29,"high":25.44,"low":25.25,"close":25.44,"volume":7891,"rsi_14":55.56,"sma_20":25.34,"sma_60":25.47,"sma_120":25.43},{"date":"2026-07-28","open":25.53,"high":25.55,"low":25.45,"close":25.53,"volume":7329,"rsi_14":61.29,"sma_20":25.34,"sma_60":25.48,"sma_120":25.43},{"date":"2026-07-29","open":25.58,"high":25.58,"low":25.47,"close":25.5,"volume":10909,"rsi_14":54.55,"sma_20":25.34,"sma_60":25.48,"sma_120":25.43},{"date":"2026-07-30","open":25.55,"high":25.55,"low":25.4,"close":25.42,"volume":7216,"rsi_14":50.7,"sma_20":25.36,"sma_60":25.48,"sma_120":25.43},{"date":"2026-07-31","open":25.54,"high":25.54,"low":25.38,"close":25.38,"volume":21454,"rsi_14":49.31,"sma_20":25.37,"sma_60":25.48,"sma_120":25.43},{"date":"2026-08-03","open":25.53,"high":25.53,"low":25.36,"close":25.39,"volume":14943,"rsi_14":54.79,"sma_20":25.38,"sma_60":25.48,"sma_120":25.42},{"date":"2026-08-04","open":25.28,"high":25.48,"low":25.28,"close":25.48,"volume":19694,"rsi_14":45.45,"sma_20":25.38,"sma_60":25.48,"sma_120":25.42},{"date":"2026-08-05","open":25.41,"high":25.48,"low":25.41,"close":25.45,"volume":8663,"rsi_14":56.52,"sma_20":25.39,"sma_60":25.48,"sma_120":25.42},{"date":"2026-08-06","open":25.5,"high":25.6,"low":25.45,"close":25.52,"volume":8482},{"date":"2026-08-07","open":25.52,"high":25.58,"low":25.45,"close":25.58,"volume":12864,"rsi_14":64.56,"sma_20":25.4,"sma_60":25.48,"sma_120":25.42},{"date":"2026-08-10","open":25.61,"high":25.61,"low":25.5,"close":25.55,"volume":11871},{"date":"2026-08-11","open":25.55,"high":25.61,"low":25.51,"close":25.55,"volume":10274,"rsi_14":67.32,"sma_20":25.42,"sma_60":25.48,"sma_120":25.42},{"date":"2026-08-12","open":25.55,"high":25.57,"low":25.51,"close":25.55,"volume":5208,"rsi_14":69.59,"sma_20":25.43,"sma_60":25.49,"sma_120":25.42},{"date":"2026-08-13","open":25.55,"high":25.57,"low":25.51,"close":25.55,"volume":9562,"rsi_14":70.55,"sma_20":25.44,"sma_60":25.49,"sma_120":25.42},{"date":"2026-08-14","open":25.55,"high":25.59,"low":25.45,"close":25.46,"volume":8679,"rsi_14":51.41,"sma_20":25.44,"sma_60":25.48,"sma_120":25.42},{"date":"2026-08-17","open":25.43,"high":25.43,"low":25.37,"close":25.43,"volume":13462,"rsi_14":41.22,"sma_20":25.44,"sma_60":25.48,"sma_120":25.42},{"date":"2026-08-18","open":25.43,"high":25.43,"low":25.36,"close":25.38,"volume":12359,"rsi_14":39.83,"sma_20":25.45,"sma_60":25.48,"sma_120":25.42},{"date":"2026-08-19","open":25.42,"high":25.42,"low":25.38,"close":25.38,"volume":9436,"rsi_14":46.08,"sma_20":25.45,"sma_60":25.48,"sma_120":25.41},{"date":"2026-08-20","open":25.38,"high":25.43,"low":25.35,"close":25.38,"volume":24048},{"date":"2026-08-21","open":25.37,"high":25.4,"low":25.37,"close":25.39,"volume":18074,"rsi_14":50.0,"sma_20":25.47,"sma_60":25.47,"sma_120":25.41},{"date":"2026-08-24","open":25.4,"high":25.4,"low":25.35,"close":25.38,"volume":26672,"rsi_14":37.19,"sma_20":25.46,"sma_60":25.47,"sma_120":25.41},{"date":"2026-08-25","open":25.45,"high":25.45,"low":25.36,"close":25.38,"volume":13792,"rsi_14":39.84,"sma_20":25.45,"sma_60":25.47,"sma_120":25.41},{"date":"2026-08-26","open":25.4,"high":25.4,"low":25.32,"close":25.37,"volume":25679},{"date":"2026-08-27","open":25.35,"high":25.42,"low":25.35,"close":25.4,"volume":23746,"rsi_14":16.69,"sma_20":25.45,"sma_60":25.45,"sma_120":25.4},{"date":"2026-08-28","open":25.4,"high":25.41,"low":25.35,"close":25.39,"volume":22256,"rsi_14":18.02,"sma_20":25.45,"sma_60":25.45,"sma_120":25.4},{"date":"2026-08-31","open":25.4,"high":25.4,"low":25.37,"close":25.37,"volume":12131,"rsi_14":15.12,"sma_20":25.45,"sma_60":25.44,"sma_120":25.4},{"date":"2026-09-01","open":25.37,"high":25.4,"low":25.37,"close":25.4,"volume":8316},{"date":"2026-09-02","open":25.4,"high":25.4,"low":25.37,"close":25.4,"volume":5961,"rsi_14":24.16,"sma_20":25.44,"sma_60":25.44,"sma_120":25.39},{"date":"2026-09-03","open":25.4,"high":25.4,"low":25.37,"close":25.4,"volume":17009,"rsi_14":35.39,"sma_20":25.43,"sma_60":25.43,"sma_120":25.39},{"date":"2026-09-04","open":25.4,"high":25.4,"low":25.38,"close":25.39,"volume":15041,"rsi_14":38.92,"sma_20":25.42,"sma_60":25.43,"sma_120":25.39},{"date":"2026-09-08","open":25.38,"high":25.41,"low":25.38,"close":25.41,"volume":13893,"rsi_14":59.95,"sma_20":25.42,"sma_60":25.43,"sma_120":25.39},{"date":"2026-09-09","open":25.4,"high":25.41,"low":25.38,"close":25.38,"volume":9257,"rsi_14":50.0,"sma_20":25.41,"sma_60":25.43,"sma_120":25.39},{"date":"2026-09-10","open":25.38,"high":25.5,"low":25.37,"close":25.4,"volume":15319,"rsi_14":55.0,"sma_20":25.4,"sma_60":25.42,"sma_120":25.39},{"date":"2026-09-11","open":25.49,"high":25.49,"low":25.42,"close":25.48,"volume":17040,"rsi_14":66.65,"sma_20":25.4,"sma_60":25.42,"sma_120":25.4},{"date":"2026-09-14","open":25.46,"high":25.6,"low":25.46,"close":25.46,"volume":15058,"rsi_14":71.41,"sma_20":25.4,"sma_60":25.42,"sma_120":25.4},{"date":"2026-09-15","open":25.54,"high":25.58,"low":25.52,"close":25.55,"volume":9934,"rsi_14":74.44,"sma_20":25.4,"sma_60":25.42,"sma_120":25.4},{"date":"2026-09-16","open":25.51,"high":25.68,"low":25.51,"close":25.66,"volume":9140,"rsi_14":80.64,"sma_20":25.42,"sma_60":25.42,"sma_120":25.4},{"date":"2026-09-17","open":25.65,"high":25.68,"low":25.6,"close":25.63,"volume":7224,"rsi_14":74.99,"sma_20":25.43,"sma_60":25.42,"sma_120":25.41},{"date":"2026-09-18","open":25.62,"high":25.75,"low":25.62,"close":25.69,"volume":15844,"rsi_14":79.0,"sma_20":25.45,"sma_60":25.42,"sma_120":25.41},{"date":"2026-09-21","open":25.66,"high":25.74,"low":25.61,"close":25.68,"volume":8816,"rsi_14":73.63,"sma_20":25.46,"sma_60":25.43,"sma_120":25.42},{"date":"2026-09-22","open":25.69,"high":25.69,"low":25.64,"close":25.64,"volume":13270,"rsi_14":73.52,"sma_20":25.47,"sma_60":25.43,"sma_120":25.42},{"date":"2026-09-23","open":25.63,"high":25.74,"low":25.62,"close":25.73,"volume":10074,"rsi_14":76.31,"sma_20":25.49,"sma_60":25.43,"sma_120":25.43},{"date":"2026-09-24","open":25.67,"high":25.68,"low":25.36,"close":25.67,"volume":13498,"rsi_14":70.46,"sma_20":25.51,"sma_60":25.43,"sma_120":25.43},{"date":"2026-09-25","open":25.71,"high":25.71,"low":25.59,"close":25.59,"volume":14068,"rsi_14":64.58,"sma_20":25.52,"sma_60":25.44,"sma_120":25.44},{"date":"2026-09-28","open":25.02,"high":25.04,"low":24.83,"close":24.93,"volume":36515,"rsi_14":51.74,"sma_20":25.52,"sma_60":25.44,"sma_120":25.44},{"date":"2026-09-29","open":24.98,"high":25.1,"low":24.81,"close":24.83,"volume":49574,"rsi_14":51.15,"sma_20":25.52,"sma_60":25.45,"sma_120":25.45},{"date":"2026-09-30","open":24.9,"high":25.04,"low":24.73,"close":25.04,"volume":62984,"rsi_14":60.28,"sma_20":25.53,"sma_60":25.45,"sma_120":25.45},{"date":"2026-10-01","open":25.23,"high":25.38,"low":25.08,"close":25.14,"volume":39558,"rsi_14":38.41,"sma_20":25.52,"sma_60":25.45,"sma_120":25.45},{"date":"2026-10-02","open":25.25,"high":25.38,"low":25.15,"close":25.23,"volume":19594,"rsi_14":42.17,"sma_20":25.51,"sma_60":25.45,"sma_120":25.45},{"date":"2026-10-05","open":25.23,"high":25.3,"low":25.13,"close":25.14,"volume":15337,"rsi_14":36.71,"sma_20":25.5,"sma_60":25.44,"sma_120":25.45},{"date":"2026-10-06","open":25.14,"high":25.21,"low":25.13,"close":25.13,"volume":8831,"rsi_14":31.86,"sma_20":25.49,"sma_60":25.44,"sma_120":25.45},{"date":"2026-10-07","open":25.29,"high":25.29,"low":25.1,"close":25.1,"volume":15945},{"date":"2026-10-08","open":25.02,"high":25.11,"low":25.02,"close":25.05,"volume":16657,"rsi_14":27.81,"sma_20":25.45,"sma_60":25.43,"sma_120":25.45},{"date":"2026-10-09","open":25.05,"high":25.17,"low":25.05,"close":25.17,"volume":5322,"rsi_14":33.51,"sma_20":25.44,"sma_60":25.42,"sma_120":25.44},{"date":"2026-10-12","open":25.2,"high":25.2,"low":25.02,"close":25.04,"volume":17161,"rsi_14":32.09,"sma_20":25.42,"sma_60":25.42,"sma_120":25.44},{"date":"2026-10-13","open":25.1,"high":25.18,"low":25.05,"close":25.14,"volume":20611,"rsi_14":32.04,"sma_20":25.4,"sma_60":25.42,"sma_120":25.44},{"date":"2026-10-14","open":25.1,"high":25.15,"low":25.06,"close":25.12,"volume":11713,"rsi_14":31.84,"sma_20":25.37,"sma_60":25.41,"sma_120":25.44},{"date":"2026-10-15","open":25.2,"high":25.2,"low":25.07,"close":25.11,"volume":21650,"rsi_14":34.34,"sma_20":25.34,"sma_60":25.41,"sma_120":25.44},{"date":"2026-10-16","open":25.18,"high":25.19,"low":25.11,"close":25.14,"volume":11272,"rsi_14":38.19,"sma_20":25.32,"sma_60":25.41,"sma_120":25.44},{"date":"2026-10-19","open":25.14,"high":25.2,"low":25.1,"close":25.17,"volume":15137,"rsi_14":41.8,"sma_20":25.29,"sma_60":25.41,"sma_120":25.44},{"date":"2026-10-20","open":25.19,"high":25.21,"low":25.17,"close":25.17,"volume":11518,"rsi_14":31.55,"sma_20":25.27,"sma_60":25.4,"sma_120":25.44},{"date":"2026-10-21","open":25.17,"high":25.24,"low":25.17,"close":25.22,"volume":7671,"rsi_14":54.17,"sma_20":25.24,"sma_60":25.4,"sma_120":25.44},{"date":"2026-10-22","open":25.25,"high":25.35,"low":25.24,"close":25.3,"volume":11837,"rsi_14":54.73,"sma_20":25.22,"sma_60":25.39,"sma_120":25.44},{"date":"2026-10-23","open":25.25,"high":25.34,"low":25.25,"close":25.3,"volume":8109,"rsi_14":62.3,"sma_20":25.21,"sma_60":25.39,"sma_120":25.44}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"insufficient_data","insufficient_data":true,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"Atlanticus Holdings Corporation 9.25% Senior Notes due 2029","phase":"above-fold","symbol_resolved":true}