{"status":"ok","report":{"price_analysis":{"current":24.48,"change_1d":-0.1,"change_7d":0.1,"change_30d":-3.2,"high_30d":25.28,"low_30d":23.95,"position_in_range":40.0,"support":24.08,"resistance":25.15},"summary":"Adamas Trust, Inc.(ADAMG)은 None 섹터 US 시장 종목입니다. 현재가 $24.48, 전일 대비 -0.1%, 30일 -3.2%. ROE 3.8%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 3.8%입니다. 매출 9.57억, 영업이익 3.63억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":null,"roe":3.76,"eps":null,"revenue":956679000.0,"operating_income":363426000.0,"net_income":202129000.0,"market_cap":null,"profit_margin":21.13,"roa":0.43,"operating_margin":37.99,"gross_margin":85.46,"debt_ratio":7.701114007090992,"total_assets":12963898000.0,"total_equity":1469470000.0,"total_debt":11316556000.0,"dividend_yield":3.54,"eps_basis":null,"revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 46.3로 중립 구간입니다. MACD(-0.13)가 시그널선(-0.17)을 상회합니다(골든크로스). 현재가가 SMA20(25)과 SMA60(25) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 24~25 (현재 위치 46%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 46","rsi_14":46.31578947368421,"macd":-0.13475967381985754,"macd_signal":-0.16840156596085673,"sma_20":24.522940000000002,"sma_60":24.926304999999996,"bb_upper":25.023358654328554,"bb_lower":24.02252134567145,"atr_14":0.2317071428571431},"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":58,"summary":"매출 -14.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":-14.6,"unit":"%","percentile":29,"direction":"higher_better"},{"name":"영업이익 성장률","value":54.0,"unit":"%","percentile":86,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.8%","metrics":[{"name":"ROE","value":3.76,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":37.99,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":21.13,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.43,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":52,"summary":"RSI 46","metrics":[{"name":"RSI (14)","value":46.3,"unit":"","percentile":46,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-3.2,"unit":"%","percentile":41,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":23,"summary":"유동비율 0.0x, 순차입금비율 7.6x","metrics":[{"name":"유동비율","value":0.03,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":7.56,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":2.9,"unit":"x","percentile":55,"direction":"higher_better","rating":"fair","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"밸류에이션 데이터 부족"},"growth":{"grade":"C","reason":"매출 -14.6%"},"profitability":{"grade":"C","reason":"ROE 3.8%"},"momentum":{"grade":"C","reason":"RSI 46"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.43,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.76,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.84,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":7.7,"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":85.46,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":37.99,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":21.13,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["D/E(유이자부채/자본총계) 7.7배로 재무 리스크"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["D/E(유이자부채/자본총계) 7.7배로 재무 리스크"],"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":3.54,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"F","percentile":20,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":7.56,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.54,"summary":"배당수익률 3.54%","metrics":[{"name":"배당수익률","value":3.54,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"ROE","value":"3.8%"}],"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":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:52:50.235015+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.03755231478015883,"dividend_yield":null,"eps":null,"revenue":227715000.0,"operating_income":180892000.0,"net_income":55182000.0,"market_cap":null,"profit_margin":0.24232922732362822,"operating_margin":0.7943789385855126,"roa":0.004256590108931742,"gross_margin":0.8545813846255187,"total_equity":1469470000.0,"total_assets":12963898000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.03336924229347713,"dividend_yield":3.54,"eps":null,"revenue":266771000.0,"operating_income":86725000.0,"net_income":48601000.0,"market_cap":null,"profit_margin":0.18218247110817892,"operating_margin":0.3250915579279607,"roa":0.0037998205051765236,"gross_margin":0.5364788526489012,"total_equity":1456461000.0,"total_assets":12790341000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.03751151079035855,"dividend_yield":null,"eps":null,"revenue":235647000.0,"operating_income":56322000.0,"net_income":53526000.0,"market_cap":null,"profit_margin":0.2271448395269195,"operating_margin":0.23901004468548295,"roa":0.0042350382119508215,"gross_margin":0.45889402368797394,"total_equity":1426922000.0,"total_assets":12638847000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.032226589884647217,"dividend_yield":null,"eps":null,"revenue":226546000.0,"operating_income":39487000.0,"net_income":44820000.0,"market_cap":null,"profit_margin":0.19784061515100687,"operating_margin":0.17430014213448924,"roa":0.003613973450115797,"gross_margin":0.45244232959310693,"total_equity":1390777000.0,"total_assets":12401862000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.006187359859484811,"dividend_yield":null,"eps":null,"revenue":156818000.0,"operating_income":4279000.0,"net_income":8546000.0,"market_cap":null,"profit_margin":0.05449629506816819,"operating_margin":0.027286408448009794,"roa":0.0008098683779092621,"gross_margin":0.3339157494675356,"total_equity":1381203000.0,"total_assets":10552332000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.030068918489014555,"dividend_yield":null,"eps":null,"revenue":187179000.0,"operating_income":37713000.0,"net_income":42155000.0,"market_cap":null,"profit_margin":0.22521223000443427,"operating_margin":0.20148093536133863,"roa":0.004213791307624758,"gross_margin":0.4837241357203532,"total_equity":1401946000.0,"total_assets":10004055000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.02250559252036251,"dividend_yield":null,"eps":null,"revenue":129592000.0,"operating_income":-31799000.0,"net_income":-31389000.0,"market_cap":null,"profit_margin":-0.24221402555713314,"operating_margin":-0.24537780109883325,"roa":-0.0034054507608642114,"gross_margin":0.2936138033211927,"total_equity":1394720000.0,"total_assets":9217282000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.029670802210578287,"dividend_yield":null,"eps":null,"revenue":134616000.0,"operating_income":118806000.0,"net_income":42849000.0,"market_cap":null,"profit_margin":0.31830540203244784,"operating_margin":0.8825548226065252,"roa":0.0048112973019950565,"gross_margin":0.6957716764723362,"total_equity":1444147000.0,"total_assets":8905914000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.010886857414222961,"dividend_yield":null,"eps":null,"revenue":129739000.0,"operating_income":50378000.0,"net_income":-15589000.0,"market_cap":null,"profit_margin":-0.12015662214137615,"operating_margin":0.3883026692050964,"roa":-0.0018944247961722143,"gross_margin":0.40949907121220297,"total_equity":1431910000.0,"total_assets":8228883000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.03898385194202211,"dividend_yield":null,"eps":null,"revenue":115637000.0,"operating_income":39338000.0,"net_income":-57901000.0,"market_cap":null,"profit_margin":-0.5007134394700659,"operating_margin":0.34018523482968255,"roa":-0.007775270367264394,"gross_margin":0.4315660212561723,"total_equity":1485256000.0,"total_assets":7446815000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.02653056573386376,"dividend_yield":null,"eps":null,"revenue":80161000.0,"operating_income":101688000.0,"net_income":41908000.0,"market_cap":null,"profit_margin":0.5227978692880578,"operating_margin":1.2685470490637591,"roa":0.005662227103027997,"gross_margin":0.3046493930963935,"total_equity":1579612000.0,"total_assets":7401328000.0}],"current_price":24.48,"change_pct":-0.12,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-01-15","close":21.8787},{"date":"2025-01-16","close":21.9836},{"date":"2025-01-17","close":21.9924},{"date":"2025-01-21","close":22.0361},{"date":"2025-01-22","close":22.0361},{"date":"2025-01-23","close":22.1061},{"date":"2025-01-24","close":22.0798},{"date":"2025-01-27","close":22.0798},{"date":"2025-01-28","close":22.0711},{"date":"2025-01-29","close":22.0798},{"date":"2025-01-30","close":22.0186},{"date":"2025-01-31","close":22.0099},{"date":"2025-02-03","close":21.9924},{"date":"2025-02-04","close":22.0274},{"date":"2025-02-05","close":22.0274},{"date":"2025-02-06","close":22.0274},{"date":"2025-02-07","close":22.0099},{"date":"2025-02-10","close":22.1148},{"date":"2025-02-11","close":21.9661},{"date":"2025-02-12","close":21.9487},{"date":"2025-02-13","close":21.9487},{"date":"2025-02-14","close":21.9924},{"date":"2025-02-18","close":22.0186},{"date":"2025-02-19","close":21.9924},{"date":"2025-02-20","close":22.0536},{"date":"2025-02-21","close":22.0798},{"date":"2025-02-24","close":22.1148},{"date":"2025-02-25","close":22.1498},{"date":"2025-02-26","close":22.0361},{"date":"2025-02-27","close":22.1017},{"date":"2025-02-28","close":22.0798},{"date":"2025-03-03","close":22.1673},{"date":"2025-03-04","close":21.9312},{"date":"2025-03-05","close":22.0361},{"date":"2025-03-06","close":21.9661},{"date":"2025-03-07","close":21.9399},{"date":"2025-03-10","close":21.9924},{"date":"2025-03-11","close":22.0186},{"date":"2025-03-12","close":22.0448},{"date":"2025-03-13","close":21.9749},{"date":"2025-03-14","close":21.9731},{"date":"2025-03-17","close":21.8126},{"date":"2025-03-18","close":21.7323},{"date":"2025-03-19","close":21.6699},{"date":"2025-03-20","close":21.661},{"date":"2025-03-21","close":21.6744},{"date":"2025-03-24","close":21.6699},{"date":"2025-03-25","close":21.6342},{"date":"2025-03-26","close":21.5896},{"date":"2025-03-27","close":21.6253},{"date":"2025-03-28","close":21.5807},{"date":"2025-03-31","close":21.6253},{"date":"2025-04-01","close":21.8037},{"date":"2025-04-02","close":21.6699},{"date":"2025-04-03","close":21.1571},{"date":"2025-04-04","close":20.9565},{"date":"2025-04-07","close":20.8584},{"date":"2025-04-08","close":20.5106},{"date":"2025-04-09","close":20.9743},{"date":"2025-04-10","close":20.8049},{"date":"2025-04-11","close":20.7068},{"date":"2025-04-14","close":20.9565},{"date":"2025-04-15","close":20.9743},{"date":"2025-04-16","close":20.9342},{"date":"2025-04-17","close":20.9565},{"date":"2025-04-21","close":20.7603},{"date":"2025-04-22","close":21.0813},{"date":"2025-04-23","close":21.4648},{"date":"2025-04-24","close":21.4826},{"date":"2025-04-25","close":21.6699},{"date":"2025-04-28","close":22.0177},{"date":"2025-04-29","close":21.982},{"date":"2025-04-30","close":21.9374},{"date":"2025-05-01","close":21.9374},{"date":"2025-05-02","close":21.9553},{"date":"2025-05-05","close":21.7145},{"date":"2025-05-06","close":21.6342},{"date":"2025-05-07","close":21.8483},{"date":"2025-05-08","close":21.6877},{"date":"2025-05-09","close":21.7412},{"date":"2025-05-12","close":21.7234},{"date":"2025-05-13","close":21.5005},{"date":"2025-05-14","close":21.4916},{"date":"2025-05-15","close":21.5272},{"date":"2025-05-16","close":21.62},{"date":"2025-05-19","close":21.7323},{"date":"2025-05-20","close":21.7591},{"date":"2025-05-21","close":21.5986},{"date":"2025-05-22","close":21.5986},{"date":"2025-05-23","close":21.6164},{"date":"2025-05-27","close":21.6521},{"date":"2025-05-28","close":21.6432},{"date":"2025-05-29","close":21.8037},{"date":"2025-05-30","close":21.8661},{"date":"2025-06-02","close":21.8304},{"date":"2025-06-03","close":21.7858},{"date":"2025-06-04","close":21.8483},{"date":"2025-06-05","close":21.7591},{"date":"2025-06-06","close":21.7948},{"date":"2025-06-09","close":21.9999},{"date":"2025-06-10","close":22.0088},{"date":"2025-06-11","close":21.9999},{"date":"2025-06-12","close":22.0177},{"date":"2025-06-13","close":22.0816},{"date":"2025-06-16","close":22.0177},{"date":"2025-06-17","close":21.9812},{"date":"2025-06-18","close":21.9867},{"date":"2025-06-20","close":22.1272},{"date":"2025-06-23","close":22.1272},{"date":"2025-06-24","close":22.2276},{"date":"2025-06-25","close":22.182},{"date":"2025-06-26","close":22.2733},{"date":"2025-06-27","close":22.3281},{"date":"2025-06-30","close":21.9264},{"date":"2025-07-01","close":21.899},{"date":"2025-07-02","close":22.0086},{"date":"2025-07-03","close":22.0633},{"date":"2025-07-07","close":22.1272},{"date":"2025-07-08","close":22.0907},{"date":"2025-07-09","close":22.0816},{"date":"2025-07-10","close":22.1546},{"date":"2025-07-11","close":22.1181},{"date":"2025-07-14","close":22.1272},{"date":"2025-07-15","close":22.1272},{"date":"2025-07-16","close":22.1272},{"date":"2025-07-17","close":22.1637},{"date":"2025-07-18","close":22.1364},{"date":"2025-07-21","close":22.109},{"date":"2025-07-22","close":22.0816},{"date":"2025-07-23","close":22.2642},{"date":"2025-07-24","close":22.182},{"date":"2025-07-25","close":22.1272},{"date":"2025-07-28","close":22.1272},{"date":"2025-07-29","close":22.2476},{"date":"2025-07-30","close":22.2293},{"date":"2025-07-31","close":22.2841},{"date":"2025-08-01","close":22.2567},{"date":"2025-08-04","close":22.3846},{"date":"2025-08-05","close":22.4805},{"date":"2025-08-06","close":22.5398},{"date":"2025-08-07","close":22.6038},{"date":"2025-08-08","close":22.5809},{"date":"2025-08-11","close":22.6677},{"date":"2025-08-12","close":22.4302},{"date":"2025-08-13","close":22.5215},{"date":"2025-08-14","close":22.5582},{"date":"2025-08-15","close":22.6312},{"date":"2025-08-18","close":22.7408},{"date":"2025-08-19","close":22.7408},{"date":"2025-08-20","close":22.7864},{"date":"2025-08-21","close":22.759},{"date":"2025-08-22","close":22.7864},{"date":"2025-08-25","close":22.7818},{"date":"2025-08-26","close":22.7499},{"date":"2025-08-27","close":22.7897},{"date":"2025-08-28","close":22.7933},{"date":"2025-08-29","close":22.8321},{"date":"2025-09-02","close":22.8229},{"date":"2025-09-03","close":22.8047},{"date":"2025-09-04","close":22.8778},{"date":"2025-09-05","close":22.896},{"date":"2025-09-08","close":22.9956},{"date":"2025-09-09","close":22.9599},{"date":"2025-09-10","close":23.0147},{"date":"2025-09-11","close":22.9873},{"date":"2025-09-12","close":23.0604},{"date":"2025-09-15","close":23.2093},{"date":"2025-09-16","close":23.2722},{"date":"2025-09-17","close":23.3572},{"date":"2025-09-18","close":23.1041},{"date":"2025-09-19","close":23.1974},{"date":"2025-09-22","close":23.0573},{"date":"2025-09-23","close":23.0713},{"date":"2025-09-24","close":23.1037},{"date":"2025-09-25","close":23.0577},{"date":"2025-09-26","close":23.1973},{"date":"2025-09-29","close":23.3469},{"date":"2025-09-30","close":23.3375},{"date":"2025-10-01","close":23.3095},{"date":"2025-10-02","close":23.3095},{"date":"2025-10-03","close":23.2722},{"date":"2025-10-06","close":23.0666},{"date":"2025-10-07","close":23.0199},{"date":"2025-10-08","close":23.1694},{"date":"2025-10-09","close":23.0666},{"date":"2025-10-10","close":23.076},{"date":"2025-10-13","close":23.076},{"date":"2025-10-14","close":23.16},{"date":"2025-10-15","close":23.1414},{"date":"2025-10-16","close":23.2675},{"date":"2025-10-17","close":23.2636},{"date":"2025-10-20","close":23.4029},{"date":"2025-10-21","close":23.2955},{"date":"2025-10-22","close":23.2629},{"date":"2025-10-23","close":23.2535},{"date":"2025-10-24","close":23.3489},{"date":"2025-10-27","close":23.3095},{"date":"2025-10-28","close":23.3282},{"date":"2025-10-29","close":23.3329},{"date":"2025-10-30","close":23.3564},{"date":"2025-10-31","close":23.263},{"date":"2025-11-03","close":23.3562},{"date":"2025-11-04","close":23.3189},{"date":"2025-11-05","close":23.3562},{"date":"2025-11-06","close":23.4403},{"date":"2025-11-07","close":23.5337},{"date":"2025-11-10","close":23.5431},{"date":"2025-11-11","close":23.4731},{"date":"2025-11-12","close":23.5524},{"date":"2025-11-13","close":23.3656},{"date":"2025-11-14","close":23.3095},{"date":"2025-11-17","close":23.3539},{"date":"2025-11-18","close":23.3095},{"date":"2025-11-19","close":23.3425},{"date":"2025-11-20","close":23.3282},{"date":"2025-11-21","close":23.3095},{"date":"2025-11-24","close":23.2722},{"date":"2025-11-25","close":23.3375},{"date":"2025-11-26","close":23.3142},{"date":"2025-11-28","close":23.3553},{"date":"2025-12-01","close":23.5244},{"date":"2025-12-02","close":23.4497},{"date":"2025-12-03","close":23.5607},{"date":"2025-12-04","close":23.5898},{"date":"2025-12-05","close":23.6458},{"date":"2025-12-08","close":23.5244},{"date":"2025-12-09","close":23.5244},{"date":"2025-12-10","close":23.6178},{"date":"2025-12-11","close":23.7019},{"date":"2025-12-12","close":23.5991},{"date":"2025-12-15","close":23.7489},{"date":"2025-12-16","close":23.8063},{"date":"2025-12-17","close":23.8445},{"date":"2025-12-18","close":24.1312},{"date":"2025-12-19","close":23.9687},{"date":"2025-12-22","close":23.8923},{"date":"2025-12-23","close":23.9592},{"date":"2025-12-24","close":23.8827},{"date":"2025-12-26","close":23.8923},{"date":"2025-12-29","close":23.8445},{"date":"2025-12-30","close":23.8445},{"date":"2025-12-31","close":23.9687},{"date":"2026-01-02","close":24.0547},{"date":"2026-01-05","close":24.0108},{"date":"2026-01-06","close":23.7967},{"date":"2026-01-07","close":23.854},{"date":"2026-01-08","close":23.9114},{"date":"2026-01-09","close":23.8445},{"date":"2026-01-12","close":23.8636},{"date":"2026-01-13","close":23.8158},{"date":"2026-01-14","close":23.8732},{"date":"2026-01-15","close":23.9018},{"date":"2026-01-16","close":23.9878},{"date":"2026-01-20","close":23.9784},{"date":"2026-01-21","close":23.9496},{"date":"2026-01-22","close":23.9018},{"date":"2026-01-23","close":24.0452},{"date":"2026-01-26","close":23.9974},{"date":"2026-01-27","close":23.9974},{"date":"2026-01-28","close":24.0574},{"date":"2026-01-29","close":24.0547},{"date":"2026-01-30","close":24.0356},{"date":"2026-02-02","close":24.1216},{"date":"2026-02-03","close":24.1025},{"date":"2026-02-04","close":24.1025},{"date":"2026-02-05","close":24.0786},{"date":"2026-02-06","close":24.1216},{"date":"2026-02-09","close":24.0738},{"date":"2026-02-10","close":24.1025},{"date":"2026-02-11","close":24.1121},{"date":"2026-02-12","close":24.136},{"date":"2026-02-13","close":24.1885},{"date":"2026-02-17","close":24.2076},{"date":"2026-02-18","close":24.1981},{"date":"2026-02-19","close":24.2268},{"date":"2026-02-20","close":24.1599},{"date":"2026-02-23","close":24.2172},{"date":"2026-02-24","close":24.2268},{"date":"2026-02-25","close":24.2268},{"date":"2026-02-26","close":24.2268},{"date":"2026-02-27","close":24.2076},{"date":"2026-03-02","close":24.2172},{"date":"2026-03-03","close":24.2076},{"date":"2026-03-04","close":24.2076},{"date":"2026-03-05","close":24.1407},{"date":"2026-03-06","close":24.1694},{"date":"2026-03-09","close":24.1375},{"date":"2026-03-10","close":24.1336},{"date":"2026-03-11","close":24.2363},{"date":"2026-03-12","close":24.2076},{"date":"2026-03-13","close":24.2745},{"date":"2026-03-16","close":24.2745},{"date":"2026-03-17","close":24.2061},{"date":"2026-03-18","close":24.0008},{"date":"2026-03-19","close":23.8737},{"date":"2026-03-20","close":23.7075},{"date":"2026-03-23","close":23.6391},{"date":"2026-03-24","close":23.7075},{"date":"2026-03-25","close":23.7173},{"date":"2026-03-26","close":23.5511},{"date":"2026-03-27","close":23.6195},{"date":"2026-03-30","close":23.6489},{"date":"2026-03-31","close":23.7564},{"date":"2026-04-01","close":23.903},{"date":"2026-04-02","close":23.9226},{"date":"2026-04-06","close":24.0692},{"date":"2026-04-07","close":24.1083},{"date":"2026-04-08","close":24.1474},{"date":"2026-04-09","close":24.1768},{"date":"2026-04-10","close":24.2305},{"date":"2026-04-13","close":24.2648},{"date":"2026-04-14","close":24.2257},{"date":"2026-04-15","close":24.2941},{"date":"2026-04-16","close":24.3504},{"date":"2026-04-17","close":24.3967},{"date":"2026-04-20","close":24.4016},{"date":"2026-04-21","close":24.255},{"date":"2026-04-22","close":24.6167},{"date":"2026-04-23","close":24.5776},{"date":"2026-04-24","close":24.5581},{"date":"2026-04-27","close":24.5092},{"date":"2026-04-28","close":24.4994},{"date":"2026-04-29","close":24.343},{"date":"2026-04-30","close":24.4798},{"date":"2026-05-01","close":24.6069},{"date":"2026-05-04","close":24.5678},{"date":"2026-05-05","close":24.734},{"date":"2026-05-06","close":24.69},{"date":"2026-05-07","close":24.6851},{"date":"2026-05-08","close":24.6656},{"date":"2026-05-11","close":24.7634},{"date":"2026-05-12","close":24.7389},{"date":"2026-05-13","close":24.6558},{"date":"2026-05-14","close":24.6755},{"date":"2026-05-15","close":24.6656},{"date":"2026-05-18","close":24.6558},{"date":"2026-05-19","close":24.6558},{"date":"2026-05-20","close":24.6558},{"date":"2026-05-21","close":24.646},{"date":"2026-05-22","close":24.7929},{"date":"2026-05-26","close":24.7388},{"date":"2026-05-27","close":24.6069},{"date":"2026-05-28","close":24.6166},{"date":"2026-05-29","close":24.6568},{"date":"2026-06-01","close":24.7585},{"date":"2026-06-02","close":24.7829},{"date":"2026-06-03","close":24.8025},{"date":"2026-06-04","close":24.7976},{"date":"2026-06-05","close":24.7321},{"date":"2026-06-08","close":24.7585},{"date":"2026-06-09","close":24.778},{"date":"2026-06-10","close":24.7536},{"date":"2026-06-11","close":24.7731},{"date":"2026-06-12","close":24.7438},{"date":"2026-06-15","close":24.91},{"date":"2026-06-16","close":25.0215},{"date":"2026-06-17","close":25.0401},{"date":"2026-06-18","close":25.05},{"date":"2026-06-22","close":25.06},{"date":"2026-06-23","close":25.1},{"date":"2026-06-24","close":25.1908},{"date":"2026-06-25","close":25.3},{"date":"2026-06-26","close":25.2901},{"date":"2026-06-29","close":25.27},{"date":"2026-06-30","close":25.08},{"date":"2026-07-01","close":25.15},{"date":"2026-07-02","close":25.15},{"date":"2026-07-06","close":25.19},{"date":"2026-07-07","close":25.14},{"date":"2026-07-08","close":25.29},{"date":"2026-07-09","close":25.2101},{"date":"2026-07-10","close":25.19},{"date":"2026-07-13","close":25.1301},{"date":"2026-07-14","close":25.04},{"date":"2026-07-15","close":25.01},{"date":"2026-07-16","close":25.0},{"date":"2026-07-17","close":25.1201},{"date":"2026-07-20","close":25.02},{"date":"2026-07-21","close":24.98},{"date":"2026-07-22","close":24.97},{"date":"2026-07-23","close":24.991},{"date":"2026-07-24","close":24.95},{"date":"2026-07-27","close":24.99},{"date":"2026-07-28","close":25.0},{"date":"2026-07-29","close":25.0101},{"date":"2026-07-30","close":24.94},{"date":"2026-07-31","close":24.94},{"date":"2026-08-03","close":24.97},{"date":"2026-08-04","close":25.09},{"date":"2026-08-05","close":25.1095},{"date":"2026-08-06","close":25.13},{"date":"2026-08-07","close":25.22},{"date":"2026-08-10","close":25.195},{"date":"2026-08-11","close":24.985},{"date":"2026-08-12","close":24.97},{"date":"2026-08-13","close":25.18},{"date":"2026-08-14","close":25.2},{"date":"2026-08-17","close":25.08},{"date":"2026-08-18","close":25.04},{"date":"2026-08-19","close":25.055},{"date":"2026-08-20","close":25.11},{"date":"2026-08-21","close":25.24},{"date":"2026-08-24","close":25.155},{"date":"2026-08-25","close":25.19},{"date":"2026-08-26","close":25.16},{"date":"2026-08-27","close":25.18},{"date":"2026-08-28","close":25.1501},{"date":"2026-08-31","close":25.2499},{"date":"2026-09-01","close":25.27},{"date":"2026-09-02","close":25.3499},{"date":"2026-09-03","close":25.29},{"date":"2026-09-04","close":25.3101},{"date":"2026-09-08","close":25.275},{"date":"2026-09-09","close":25.3},{"date":"2026-09-10","close":25.27},{"date":"2026-09-11","close":25.29},{"date":"2026-09-14","close":25.28},{"date":"2026-09-15","close":24.96},{"date":"2026-09-16","close":24.95},{"date":"2026-09-17","close":24.98},{"date":"2026-09-18","close":25.05},{"date":"2026-09-21","close":25.02},{"date":"2026-09-22","close":24.94},{"date":"2026-09-23","close":25.0},{"date":"2026-09-24","close":24.99},{"date":"2026-09-25","close":24.995},{"date":"2026-09-28","close":24.98},{"date":"2026-09-29","close":24.93},{"date":"2026-09-30","close":24.88},{"date":"2026-10-01","close":24.85},{"date":"2026-10-02","close":24.75},{"date":"2026-10-05","close":24.62},{"date":"2026-10-06","close":24.579},{"date":"2026-10-07","close":24.24},{"date":"2026-10-08","close":24.425},{"date":"2026-10-09","close":24.4599},{"date":"2026-10-12","close":24.325},{"date":"2026-10-13","close":24.22},{"date":"2026-10-14","close":23.98},{"date":"2026-10-15","close":24.36},{"date":"2026-10-16","close":24.43},{"date":"2026-10-19","close":24.46},{"date":"2026-10-20","close":24.3999},{"date":"2026-10-21","close":24.58},{"date":"2026-10-22","close":24.51},{"date":"2026-10-23","close":24.48}],"chart_data":[{"date":"2025-01-15","open":21.86,"high":21.9,"low":21.83,"close":21.88,"volume":51299},{"date":"2025-01-16","open":21.88,"high":22.08,"low":21.87,"close":21.98,"volume":24642},{"date":"2025-01-17","open":21.99,"high":21.99,"low":21.9,"close":21.99,"volume":6322},{"date":"2025-01-21","open":21.99,"high":22.08,"low":21.98,"close":22.04,"volume":23085},{"date":"2025-01-22","open":21.92,"high":22.07,"low":21.92,"close":22.04,"volume":45923},{"date":"2025-01-23","open":22.01,"high":22.21,"low":22.01,"close":22.11,"volume":17795},{"date":"2025-01-24","open":22.12,"high":22.46,"low":22.01,"close":22.08,"volume":33396},{"date":"2025-01-27","open":22.08,"high":22.08,"low":22.03,"close":22.08,"volume":8610},{"date":"2025-01-28","open":22.04,"high":22.08,"low":22.02,"close":22.07,"volume":13621},{"date":"2025-01-29","open":22.03,"high":22.11,"low":22.03,"close":22.08,"volume":2945},{"date":"2025-01-30","open":22.12,"high":22.12,"low":21.95,"close":22.02,"volume":18601},{"date":"2025-01-31","open":22.06,"high":22.06,"low":21.93,"close":22.01,"volume":13715},{"date":"2025-02-03","open":21.98,"high":22.02,"low":21.95,"close":21.99,"volume":4718},{"date":"2025-02-04","open":22.04,"high":22.04,"low":21.95,"close":22.03,"volume":23675},{"date":"2025-02-05","open":21.98,"high":22.06,"low":21.97,"close":22.03,"volume":10538,"rsi_14":68.89},{"date":"2025-02-06","open":22.04,"high":22.04,"low":22.03,"close":22.03,"volume":1044,"rsi_14":57.58},{"date":"2025-02-07","open":22.04,"high":22.04,"low":21.97,"close":22.01,"volume":10581,"rsi_14":52.94},{"date":"2025-02-10","open":21.99,"high":22.11,"low":21.98,"close":22.11,"volume":8641,"rsi_14":60.98},{"date":"2025-02-11","open":22.0,"high":22.0,"low":21.95,"close":21.97,"volume":20650,"rsi_14":43.1},{"date":"2025-02-12","open":21.95,"high":22.04,"low":21.93,"close":21.95,"volume":20177,"rsi_14":32.69,"sma_20":25.19},{"date":"2025-02-13","open":21.95,"high":21.99,"low":21.93,"close":21.95,"volume":8277,"rsi_14":34.69,"sma_20":25.19},{"date":"2025-02-14","open":21.95,"high":21.99,"low":21.95,"close":21.99,"volume":1750,"rsi_14":40.74,"sma_20":25.19},{"date":"2025-02-18","open":22.04,"high":22.08,"low":21.97,"close":22.02,"volume":3062,"rsi_14":44.64,"sma_20":25.19},{"date":"2025-02-19","open":21.99,"high":21.99,"low":21.97,"close":21.99,"volume":9952,"rsi_14":41.37,"sma_20":25.19},{"date":"2025-02-20","open":22.09,"high":22.1,"low":21.98,"close":22.05,"volume":7939,"rsi_14":53.45,"sma_20":25.19},{"date":"2025-02-21","open":22.1,"high":22.12,"low":22.03,"close":22.08,"volume":1530,"rsi_14":56.66,"sma_20":25.19},{"date":"2025-02-24","open":22.08,"high":22.2,"low":22.08,"close":22.11,"volume":5262,"rsi_14":61.29,"sma_20":25.19},{"date":"2025-02-25","open":22.22,"high":22.22,"low":22.08,"close":22.15,"volume":3162,"rsi_14":61.29,"sma_20":25.2},{"date":"2025-02-26","open":22.15,"high":22.16,"low":22.0,"close":22.04,"volume":8962,"rsi_14":50.67,"sma_20":25.19},{"date":"2025-02-27","open":22.04,"high":22.3,"low":22.04,"close":22.1,"volume":8417,"rsi_14":55.15,"sma_20":25.19},{"date":"2025-02-28","open":22.09,"high":22.09,"low":21.84,"close":22.08,"volume":17210,"rsi_14":54.82,"sma_20":25.2},{"date":"2025-03-03","open":22.13,"high":22.17,"low":22.13,"close":22.17,"volume":2983,"rsi_14":53.7,"sma_20":25.21},{"date":"2025-03-04","open":22.12,"high":22.12,"low":21.86,"close":21.93,"volume":28720,"rsi_14":47.8,"sma_20":25.2},{"date":"2025-03-05","open":21.99,"high":22.05,"low":21.97,"close":22.04,"volume":4968,"rsi_14":54.95,"sma_20":25.2},{"date":"2025-03-06","open":22.04,"high":22.06,"low":21.95,"close":21.97,"volume":4515,"rsi_14":50.92,"sma_20":25.2},{"date":"2025-03-07","open":21.97,"high":21.99,"low":21.94,"close":21.94,"volume":17602,"rsi_14":47.2,"sma_20":25.2},{"date":"2025-03-10","open":21.97,"high":22.1,"low":21.97,"close":21.99,"volume":9453,"rsi_14":48.64,"sma_20":25.19},{"date":"2025-03-11","open":22.02,"high":22.08,"low":22.02,"close":22.02,"volume":673,"rsi_14":51.37,"sma_20":25.19},{"date":"2025-03-12","open":22.08,"high":22.24,"low":21.95,"close":22.04,"volume":11891,"rsi_14":49.53,"sma_20":25.19},{"date":"2025-03-13","open":22.01,"high":22.08,"low":21.91,"close":21.97,"volume":12320,"rsi_14":44.6,"sma_20":25.2},{"date":"2025-03-14","open":22.04,"high":22.12,"low":21.85,"close":21.97,"volume":14384,"rsi_14":29.17,"sma_20":25.17},{"date":"2025-03-17","open":21.97,"high":22.07,"low":21.74,"close":21.81,"volume":36152,"rsi_14":24.41,"sma_20":25.14},{"date":"2025-03-18","open":21.83,"high":21.85,"low":21.63,"close":21.73,"volume":49810,"rsi_14":25.0,"sma_20":25.1},{"date":"2025-03-19","open":21.85,"high":22.0,"low":21.63,"close":21.67,"volume":77757,"rsi_14":20.54,"sma_20":25.05},{"date":"2025-03-20","open":21.76,"high":21.76,"low":21.64,"close":21.66,"volume":29943,"rsi_14":20.73,"sma_20":25.01},{"date":"2025-03-21","open":21.71,"high":21.76,"low":21.66,"close":21.67,"volume":24340,"rsi_14":16.4,"sma_20":24.96},{"date":"2025-03-24","open":21.71,"high":21.74,"low":21.66,"close":21.67,"volume":18639,"rsi_14":19.77,"sma_20":24.91},{"date":"2025-03-25","open":21.7,"high":21.71,"low":21.63,"close":21.63,"volume":10873,"rsi_14":11.16,"sma_20":24.86},{"date":"2025-03-26","open":21.67,"high":21.71,"low":21.56,"close":21.59,"volume":45847,"rsi_14":11.44,"sma_20":24.81},{"date":"2025-03-27","open":21.64,"high":21.66,"low":21.6,"close":21.63,"volume":9808,"rsi_14":14.71,"sma_20":24.76},{"date":"2025-03-28","open":21.72,"high":21.75,"low":21.58,"close":21.58,"volume":16638,"rsi_14":9.75,"sma_20":24.7},{"date":"2025-03-31","open":21.8,"high":21.8,"low":21.62,"close":21.63,"volume":50992,"rsi_14":11.25,"sma_20":24.65},{"date":"2025-04-01","open":21.63,"high":21.89,"low":21.63,"close":21.8,"volume":40242,"rsi_14":22.26,"sma_20":24.62},{"date":"2025-04-02","open":21.83,"high":21.89,"low":21.64,"close":21.67,"volume":83476,"rsi_14":21.18,"sma_20":24.57},{"date":"2025-04-03","open":21.57,"high":21.78,"low":20.51,"close":21.16,"volume":386552,"rsi_14":20.0,"sma_20":24.5},{"date":"2025-04-04","open":21.21,"high":21.28,"low":20.91,"close":20.96,"volume":70189,"rsi_14":19.43,"sma_20":24.42},{"date":"2025-04-07","open":20.73,"high":21.05,"low":20.52,"close":20.86,"volume":55139,"rsi_14":19.18,"sma_20":24.34},{"date":"2025-04-08","open":21.0,"high":21.27,"low":20.43,"close":20.51,"volume":105913,"rsi_14":15.97,"sma_20":24.23},{"date":"2025-04-09","open":20.5,"high":21.13,"low":20.24,"close":20.97,"volume":65563,"rsi_14":34.09,"sma_20":24.14},{"date":"2025-04-10","open":20.97,"high":20.97,"low":20.77,"close":20.8,"volume":26402,"rsi_14":31.22,"sma_20":24.05,"sma_60":24.81},{"date":"2025-04-11","open":20.85,"high":20.85,"low":20.6,"close":20.71,"volume":38556,"rsi_14":30.0,"sma_20":23.98,"sma_60":24.78},{"date":"2025-04-14","open":20.73,"high":21.08,"low":20.73,"close":20.96,"volume":49978,"rsi_14":37.08,"sma_20":23.93,"sma_60":24.75},{"date":"2025-04-15","open":21.0,"high":21.16,"low":20.88,"close":20.97,"volume":51212,"rsi_14":38.15,"sma_20":23.89,"sma_60":24.73},{"date":"2025-04-16","open":21.06,"high":21.06,"low":20.62,"close":20.93,"volume":65842,"rsi_14":36.71,"sma_20":23.85,"sma_60":24.7},{"date":"2025-04-17","open":20.69,"high":21.05,"low":20.69,"close":20.96,"volume":20724,"rsi_14":37.89,"sma_20":23.81,"sma_60":24.67},{"date":"2025-04-21","open":21.02,"high":21.07,"low":20.76,"close":20.76,"volume":37510,"rsi_14":34.15,"sma_20":23.76,"sma_60":24.64},{"date":"2025-04-22","open":20.9,"high":21.18,"low":20.9,"close":21.08,"volume":31635,"rsi_14":37.42,"sma_20":23.73,"sma_60":24.61},{"date":"2025-04-23","open":21.18,"high":21.6,"low":21.18,"close":21.46,"volume":26544,"rsi_14":46.71,"sma_20":23.72,"sma_60":24.59},{"date":"2025-04-24","open":21.46,"high":21.65,"low":21.37,"close":21.48,"volume":50536,"rsi_14":56.2,"sma_20":23.71,"sma_60":24.57},{"date":"2025-04-25","open":21.47,"high":21.75,"low":21.44,"close":21.67,"volume":18664,"rsi_14":63.65,"sma_20":23.71,"sma_60":24.55},{"date":"2025-04-28","open":21.76,"high":22.03,"low":21.76,"close":22.02,"volume":20458,"rsi_14":70.25,"sma_20":23.74,"sma_60":24.55},{"date":"2025-04-29","open":21.99,"high":22.14,"low":21.78,"close":21.98,"volume":23151,"rsi_14":78.85,"sma_20":23.76,"sma_60":24.54},{"date":"2025-04-30","open":21.92,"high":22.01,"low":21.84,"close":21.94,"volume":12965,"rsi_14":72.6,"sma_20":23.76,"sma_60":24.53},{"date":"2025-05-01","open":22.0,"high":22.1,"low":21.93,"close":21.94,"volume":130819,"rsi_14":78.87,"sma_20":23.78,"sma_60":24.52},{"date":"2025-05-02","open":21.98,"high":22.12,"low":21.96,"close":21.96,"volume":35764,"rsi_14":83.18,"sma_20":23.82,"sma_60":24.51},{"date":"2025-05-05","open":21.96,"high":21.96,"low":21.71,"close":21.71,"volume":29063,"rsi_14":70.24,"sma_20":23.87,"sma_60":24.5},{"date":"2025-05-06","open":21.92,"high":22.15,"low":21.63,"close":21.63,"volume":26858,"rsi_14":67.05,"sma_20":23.91,"sma_60":24.48},{"date":"2025-05-07","open":21.76,"high":22.09,"low":21.7,"close":21.85,"volume":14186,"rsi_14":71.67,"sma_20":23.99,"sma_60":24.47},{"date":"2025-05-08","open":21.78,"high":21.94,"low":21.65,"close":21.69,"volume":16946,"rsi_14":66.27,"sma_20":24.03,"sma_60":24.45},{"date":"2025-05-09","open":21.84,"high":21.84,"low":21.69,"close":21.74,"volume":25381,"rsi_14":73.31,"sma_20":24.08,"sma_60":24.44},{"date":"2025-05-12","open":21.99,"high":21.99,"low":21.62,"close":21.72,"volume":24754,"rsi_14":67.82,"sma_20":24.14,"sma_60":24.43},{"date":"2025-05-13","open":21.62,"high":21.74,"low":21.23,"close":21.5,"volume":70421,"rsi_14":51.09,"sma_20":24.17,"sma_60":24.41},{"date":"2025-05-14","open":21.5,"high":21.55,"low":21.38,"close":21.49,"volume":27890,"rsi_14":50.28,"sma_20":24.19,"sma_60":24.39},{"date":"2025-05-15","open":21.56,"high":21.6,"low":21.46,"close":21.53,"volume":32470,"rsi_14":45.18,"sma_20":24.23,"sma_60":24.38},{"date":"2025-05-16","open":21.55,"high":21.7,"low":21.55,"close":21.62,"volume":24568,"rsi_14":33.77,"sma_20":24.27,"sma_60":24.36},{"date":"2025-05-19","open":21.69,"high":21.79,"low":21.62,"close":21.73,"volume":21348,"rsi_14":40.41,"sma_20":24.32,"sma_60":24.35},{"date":"2025-05-20","open":21.74,"high":21.79,"low":21.73,"close":21.76,"volume":14672,"rsi_14":43.06,"sma_20":24.36,"sma_60":24.33},{"date":"2025-05-21","open":21.76,"high":21.8,"low":21.6,"close":21.6,"volume":24934,"rsi_14":38.27,"sma_20":24.37,"sma_60":24.31},{"date":"2025-05-22","open":21.66,"high":21.72,"low":21.6,"close":21.6,"volume":16814,"rsi_14":37.5,"sma_20":24.37,"sma_60":24.3},{"date":"2025-05-23","open":21.63,"high":21.78,"low":21.6,"close":21.62,"volume":8472,"rsi_14":45.93,"sma_20":24.37,"sma_60":24.28},{"date":"2025-05-27","open":21.63,"high":21.78,"low":21.63,"close":21.65,"volume":6045,"rsi_14":50.77,"sma_20":24.35,"sma_60":24.26},{"date":"2025-05-28","open":21.69,"high":21.75,"low":21.63,"close":21.64,"volume":6169,"rsi_14":39.25,"sma_20":24.33,"sma_60":24.25},{"date":"2025-05-29","open":21.78,"high":21.85,"low":21.72,"close":21.8,"volume":9433,"rsi_14":56.07,"sma_20":24.32,"sma_60":24.23},{"date":"2025-05-30","open":21.74,"high":21.89,"low":21.71,"close":21.87,"volume":10676,"rsi_14":56.48,"sma_20":24.32,"sma_60":24.22},{"date":"2025-06-02","open":21.89,"high":21.89,"low":21.77,"close":21.83,"volume":5739,"rsi_14":55.45,"sma_20":24.31,"sma_60":24.21},{"date":"2025-06-03","open":21.88,"high":21.92,"low":21.67,"close":21.79,"volume":18896,"rsi_14":67.78,"sma_20":24.31,"sma_60":24.2},{"date":"2025-06-04","open":21.87,"high":21.93,"low":21.85,"close":21.85,"volume":8794,"rsi_14":70.83,"sma_20":24.33,"sma_60":24.19},{"date":"2025-06-05","open":21.8,"high":21.82,"low":21.74,"close":21.76,"volume":26465,"rsi_14":62.75,"sma_20":24.32,"sma_60":24.18},{"date":"2025-06-06","open":21.8,"high":21.88,"low":21.76,"close":21.79,"volume":32597,"rsi_14":60.26,"sma_20":24.33,"sma_60":24.17},{"date":"2025-06-09","open":21.84,"high":22.02,"low":21.83,"close":22.0,"volume":14442,"rsi_14":64.15,"sma_20":24.34,"sma_60":24.16},{"date":"2025-06-10","open":21.98,"high":22.03,"low":21.98,"close":22.01,"volume":28557,"rsi_14":63.46,"sma_20":24.36,"sma_60":24.16},{"date":"2025-06-11","open":22.03,"high":22.07,"low":21.98,"close":22.0,"volume":23578,"rsi_14":75.86,"sma_20":24.39,"sma_60":24.16},{"date":"2025-06-12","open":22.02,"high":22.04,"low":21.91,"close":22.02,"volume":17614,"rsi_14":76.4,"sma_20":24.42,"sma_60":24.17},{"date":"2025-06-13","open":22.15,"high":22.17,"low":22.07,"close":22.08,"volume":10701,"rsi_14":48.18,"sma_20":24.42,"sma_60":24.17},{"date":"2025-06-16","open":22.11,"high":22.18,"low":21.95,"close":22.02,"volume":17646,"rsi_14":44.29,"sma_20":24.41,"sma_60":24.16},{"date":"2025-06-17","open":22.14,"high":22.19,"low":21.95,"close":21.98,"volume":16663,"rsi_14":43.36,"sma_20":24.4,"sma_60":24.16},{"date":"2025-06-18","open":22.0,"high":22.18,"low":21.94,"close":21.99,"volume":8827,"rsi_14":35.52,"sma_20":24.38,"sma_60":24.16},{"date":"2025-06-20","open":22.04,"high":22.14,"low":22.04,"close":22.13,"volume":8578,"rsi_14":39.55,"sma_20":24.38,"sma_60":24.15},{"date":"2025-06-23","open":22.15,"high":22.16,"low":22.09,"close":22.13,"volume":5414,"rsi_14":40.77,"sma_20":24.38,"sma_60":24.16},{"date":"2025-06-24","open":22.16,"high":22.24,"low":22.15,"close":22.23,"volume":9068,"rsi_14":47.05,"sma_20":24.39,"sma_60":24.16},{"date":"2025-06-25","open":22.18,"high":22.26,"low":22.14,"close":22.18,"volume":3057,"rsi_14":42.54,"sma_20":24.39,"sma_60":24.16},{"date":"2025-06-26","open":22.23,"high":22.3,"low":22.21,"close":22.27,"volume":8160,"rsi_14":50.0,"sma_20":24.4,"sma_60":24.16},{"date":"2025-06-27","open":22.32,"high":22.36,"low":22.3,"close":22.33,"volume":8588,"rsi_14":50.74,"sma_20":24.4,"sma_60":24.16},{"date":"2025-06-30","open":22.35,"high":22.35,"low":21.92,"close":21.93,"volume":36339,"rsi_14":29.3,"sma_20":24.37,"sma_60":24.16},{"date":"2025-07-01","open":22.05,"high":22.09,"low":21.86,"close":21.9,"volume":58903,"rsi_14":28.3,"sma_20":24.35,"sma_60":24.16},{"date":"2025-07-02","open":21.91,"high":22.08,"low":21.91,"close":22.01,"volume":34354,"rsi_14":33.53,"sma_20":24.33,"sma_60":24.17},{"date":"2025-07-03","open":22.06,"high":22.07,"low":22.05,"close":22.06,"volume":3580,"rsi_14":35.06,"sma_20":24.32,"sma_60":24.18},{"date":"2025-07-07","open":22.09,"high":22.17,"low":22.04,"close":22.13,"volume":17513,"rsi_14":51.91,"sma_20":24.31,"sma_60":24.2},{"date":"2025-07-08","open":22.12,"high":22.21,"low":22.08,"close":22.09,"volume":13420,"rsi_14":53.13,"sma_20":24.3,"sma_60":24.22},{"date":"2025-07-09","open":22.11,"high":22.27,"low":22.04,"close":22.08,"volume":49445,"rsi_14":54.4,"sma_20":24.27,"sma_60":24.23,"sma_120":24.52},{"date":"2025-07-10","open":22.14,"high":22.26,"low":22.1,"close":22.15,"volume":41554,"rsi_14":56.94,"sma_20":24.25,"sma_60":24.25,"sma_120":24.51},{"date":"2025-07-11","open":22.15,"high":22.21,"low":22.12,"close":22.12,"volume":32569,"rsi_14":49.59,"sma_20":24.23,"sma_60":24.26,"sma_120":24.51},{"date":"2025-07-14","open":22.09,"high":22.17,"low":22.05,"close":22.13,"volume":52318,"rsi_14":50.0,"sma_20":24.21,"sma_60":24.27,"sma_120":24.5},{"date":"2025-07-15","open":22.18,"high":22.18,"low":22.11,"close":22.13,"volume":18611,"rsi_14":45.05,"sma_20":24.21,"sma_60":24.28,"sma_120":24.49},{"date":"2025-07-16","open":22.05,"high":22.18,"low":22.05,"close":22.13,"volume":19129,"rsi_14":47.17,"sma_20":24.21,"sma_60":24.3,"sma_120":24.48},{"date":"2025-07-17","open":22.13,"high":22.24,"low":22.11,"close":22.16,"volume":25984,"rsi_14":43.99,"sma_20":24.22,"sma_60":24.31,"sma_120":24.48},{"date":"2025-07-18","open":22.14,"high":22.18,"low":22.13,"close":22.14,"volume":20704,"rsi_14":39.18,"sma_20":24.23,"sma_60":24.32,"sma_120":24.47},{"date":"2025-07-21","open":22.14,"high":22.17,"low":22.09,"close":22.11,"volume":30869,"rsi_14":67.86,"sma_20":24.23,"sma_60":24.33,"sma_120":24.46},{"date":"2025-07-22","open":22.11,"high":22.23,"low":22.07,"close":22.08,"volume":35864,"rsi_14":67.86,"sma_20":24.23,"sma_60":24.33,"sma_120":24.45},{"date":"2025-07-23","open":22.09,"high":22.35,"low":22.09,"close":22.26,"volume":49098,"rsi_14":71.88,"sma_20":24.23,"sma_60":24.33,"sma_120":24.44},{"date":"2025-07-24","open":22.36,"high":22.36,"low":22.16,"close":22.18,"volume":25999,"rsi_14":59.7,"sma_20":24.23,"sma_60":24.32,"sma_120":24.44},{"date":"2025-07-25","open":22.17,"high":22.2,"low":22.13,"close":22.13,"volume":29805,"rsi_14":50.0,"sma_20":24.22,"sma_60":24.32,"sma_120":24.43},{"date":"2025-07-28","open":22.19,"high":22.2,"low":22.13,"close":22.13,"volume":10171,"rsi_14":53.23,"sma_20":24.21,"sma_60":24.31,"sma_120":24.42},{"date":"2025-07-29","open":22.2,"high":22.27,"low":22.19,"close":22.25,"volume":7855,"rsi_14":61.64,"sma_20":24.23,"sma_60":24.31,"sma_120":24.41},{"date":"2025-07-30","open":22.22,"high":22.26,"low":22.19,"close":22.23,"volume":31752,"rsi_14":55.22,"sma_20":24.25,"sma_60":24.3,"sma_120":24.41},{"date":"2025-07-31","open":22.22,"high":22.29,"low":22.22,"close":22.28,"volume":22863,"rsi_14":62.32,"sma_20":24.26,"sma_60":24.3,"sma_120":24.4},{"date":"2025-08-01","open":22.26,"high":22.35,"low":22.21,"close":22.26,"volume":28071,"rsi_14":59.15,"sma_20":24.27,"sma_60":24.3,"sma_120":24.39},{"date":"2025-08-04","open":22.24,"high":22.38,"low":22.24,"close":22.38,"volume":8746,"rsi_14":65.88,"sma_20":24.28,"sma_60":24.3,"sma_120":24.39},{"date":"2025-08-05","open":22.41,"high":22.55,"low":22.41,"close":22.48,"volume":22109,"rsi_14":69.63,"sma_20":24.31,"sma_60":24.31,"sma_120":24.38},{"date":"2025-08-06","open":22.59,"high":22.59,"low":22.48,"close":22.54,"volume":18455,"rsi_14":70.41,"sma_20":24.33,"sma_60":24.31,"sma_120":24.38},{"date":"2025-08-07","open":22.59,"high":22.6,"low":22.49,"close":22.6,"volume":15363,"rsi_14":74.51,"sma_20":24.35,"sma_60":24.32,"sma_120":24.38},{"date":"2025-08-08","open":22.51,"high":22.6,"low":22.48,"close":22.58,"volume":8638,"rsi_14":74.88,"sma_20":24.38,"sma_60":24.33,"sma_120":24.37},{"date":"2025-08-11","open":22.6,"high":22.7,"low":22.59,"close":22.67,"volume":7070,"rsi_14":79.17,"sma_20":24.41,"sma_60":24.34,"sma_120":24.37},{"date":"2025-08-12","open":22.69,"high":22.69,"low":22.34,"close":22.43,"volume":27340,"rsi_14":57.46,"sma_20":24.42,"sma_60":24.35,"sma_120":24.36},{"date":"2025-08-13","open":22.5,"high":22.65,"low":22.43,"close":22.52,"volume":9558,"rsi_14":65.65,"sma_20":24.44,"sma_60":24.36,"sma_120":24.36},{"date":"2025-08-14","open":22.59,"high":22.59,"low":22.53,"close":22.56,"volume":5780,"rsi_14":70.36,"sma_20":24.47,"sma_60":24.36,"sma_120":24.35},{"date":"2025-08-15","open":22.58,"high":22.64,"low":22.56,"close":22.63,"volume":4325,"rsi_14":72.31,"sma_20":24.49,"sma_60":24.37,"sma_120":24.35},{"date":"2025-08-18","open":22.68,"high":22.8,"low":22.68,"close":22.74,"volume":7263,"rsi_14":72.31,"sma_20":24.53,"sma_60":24.38,"sma_120":24.35},{"date":"2025-08-19","open":22.76,"high":22.78,"low":22.56,"close":22.74,"volume":12804,"rsi_14":73.53,"sma_20":24.56,"sma_60":24.39,"sma_120":24.34},{"date":"2025-08-20","open":22.61,"high":22.79,"low":22.61,"close":22.79,"volume":8560,"rsi_14":73.31,"sma_20":24.59,"sma_60":24.4,"sma_120":24.34},{"date":"2025-08-21","open":22.8,"high":22.82,"low":22.65,"close":22.76,"volume":8507,"rsi_14":73.31,"sma_20":24.62,"sma_60":24.41,"sma_120":24.34},{"date":"2025-08-22","open":22.8,"high":22.82,"low":22.7,"close":22.79,"volume":12730,"rsi_14":70.56,"sma_20":24.66,"sma_60":24.43,"sma_120":24.34},{"date":"2025-08-25","open":22.79,"high":22.82,"low":22.75,"close":22.78,"volume":12098,"rsi_14":67.01,"sma_20":24.69,"sma_60":24.43,"sma_120":24.33},{"date":"2025-08-26","open":22.81,"high":22.82,"low":22.74,"close":22.75,"volume":6639,"rsi_14":62.23,"sma_20":24.72,"sma_60":24.44,"sma_120":24.33},{"date":"2025-08-27","open":22.76,"high":22.81,"low":22.76,"close":22.79,"volume":3537,"rsi_14":61.14,"sma_20":24.75,"sma_60":24.45,"sma_120":24.33},{"date":"2025-08-28","open":22.81,"high":22.83,"low":22.78,"close":22.79,"volume":8414,"rsi_14":63.03,"sma_20":24.78,"sma_60":24.46,"sma_120":24.33},{"date":"2025-08-29","open":22.81,"high":22.83,"low":22.8,"close":22.83,"volume":2563,"rsi_14":60.71,"sma_20":24.81,"sma_60":24.47,"sma_120":24.33},{"date":"2025-09-02","open":22.83,"high":22.91,"low":22.74,"close":22.82,"volume":17713,"rsi_14":86.44,"sma_20":24.83,"sma_60":24.48,"sma_120":24.33},{"date":"2025-09-03","open":22.75,"high":22.83,"low":22.67,"close":22.8,"volume":7071,"rsi_14":80.4,"sma_20":24.85,"sma_60":24.48,"sma_120":24.32},{"date":"2025-09-04","open":22.8,"high":23.06,"low":22.8,"close":22.88,"volume":23539,"rsi_14":81.82,"sma_20":24.87,"sma_60":24.49,"sma_120":24.32},{"date":"2025-09-05","open":22.9,"high":22.92,"low":22.83,"close":22.9,"volume":19160,"rsi_14":79.59,"sma_20":24.89,"sma_60":24.5,"sma_120":24.33},{"date":"2025-09-08","open":22.92,"high":23.06,"low":22.91,"close":23.0,"volume":16142,"rsi_14":79.12,"sma_20":24.91,"sma_60":24.51,"sma_120":24.33},{"date":"2025-09-09","open":22.95,"high":22.99,"low":22.92,"close":22.96,"volume":19656,"rsi_14":73.17,"sma_20":24.92,"sma_60":24.51,"sma_120":24.34},{"date":"2025-09-10","open":22.97,"high":23.15,"low":22.97,"close":23.01,"volume":14908,"rsi_14":73.67,"sma_20":24.96,"sma_60":24.53,"sma_120":24.35},{"date":"2025-09-11","open":23.03,"high":23.1,"low":22.99,"close":22.99,"volume":14654,"rsi_14":73.67,"sma_20":24.98,"sma_60":24.55,"sma_120":24.35},{"date":"2025-09-12","open":22.99,"high":23.06,"low":22.99,"close":23.06,"volume":2784,"rsi_14":75.95,"sma_20":25.01,"sma_60":24.57,"sma_120":24.36},{"date":"2025-09-15","open":23.49,"high":23.49,"low":23.18,"close":23.21,"volume":24719,"rsi_14":44.78,"sma_20":25.01,"sma_60":24.58,"sma_120":24.37},{"date":"2025-09-16","open":23.21,"high":23.43,"low":23.21,"close":23.27,"volume":11515,"rsi_14":50.0,"sma_20":25.01,"sma_60":24.59,"sma_120":24.37},{"date":"2025-09-17","open":23.35,"high":23.38,"low":23.26,"close":23.36,"volume":19197,"rsi_14":52.24,"sma_20":25.02,"sma_60":24.6,"sma_120":24.38},{"date":"2025-09-18","open":23.36,"high":23.5,"low":23.1,"close":23.1,"volume":11256,"rsi_14":41.43,"sma_20":25.01,"sma_60":24.61,"sma_120":24.38},{"date":"2025-09-19","open":23.22,"high":23.31,"low":22.7,"close":23.2,"volume":23222,"rsi_14":43.86,"sma_20":25.0,"sma_60":24.62,"sma_120":24.39},{"date":"2025-09-22","open":23.24,"high":23.31,"low":23.06,"close":23.06,"volume":20930,"rsi_14":39.83,"sma_20":24.99,"sma_60":24.62,"sma_120":24.39},{"date":"2025-09-23","open":23.11,"high":23.12,"low":22.96,"close":23.07,"volume":10503,"rsi_14":40.95,"sma_20":24.98,"sma_60":24.63,"sma_120":24.39},{"date":"2025-09-24","open":22.98,"high":23.12,"low":22.98,"close":23.1,"volume":6684,"rsi_14":39.13,"sma_20":24.97,"sma_60":24.64,"sma_120":24.4},{"date":"2025-09-25","open":23.07,"high":23.11,"low":23.06,"close":23.06,"volume":8314,"rsi_14":37.05,"sma_20":24.95,"sma_60":24.65,"sma_120":24.41},{"date":"2025-09-26","open":23.12,"high":23.2,"low":23.07,"close":23.2,"volume":6961,"rsi_14":38.69,"sma_20":24.95,"sma_60":24.66,"sma_120":24.42},{"date":"2025-09-29","open":23.24,"high":23.36,"low":23.09,"close":23.35,"volume":18577,"rsi_14":45.49,"sma_20":24.95,"sma_60":24.68,"sma_120":24.43},{"date":"2025-09-30","open":23.45,"high":23.45,"low":23.3,"close":23.34,"volume":8852,"rsi_14":43.19,"sma_20":24.95,"sma_60":24.69,"sma_120":24.45},{"date":"2025-10-01","open":23.33,"high":23.45,"low":23.23,"close":23.31,"volume":11654,"rsi_14":43.19,"sma_20":24.95,"sma_60":24.7,"sma_120":24.46},{"date":"2025-10-02","open":23.42,"high":23.45,"low":23.29,"close":23.31,"volume":15998,"rsi_14":40.23,"sma_20":24.94,"sma_60":24.71,"sma_120":24.47},{"date":"2025-10-03","open":23.44,"high":23.44,"low":23.23,"close":23.27,"volume":10466,"rsi_14":52.88,"sma_20":24.93,"sma_60":24.72,"sma_120":24.49},{"date":"2025-10-06","open":23.23,"high":23.24,"low":22.99,"close":23.07,"volume":82326,"rsi_14":41.67,"sma_20":24.91,"sma_60":24.73,"sma_120":24.5},{"date":"2025-10-07","open":23.1,"high":23.1,"low":22.9,"close":23.02,"volume":49575,"rsi_14":35.89,"sma_20":24.88,"sma_60":24.74,"sma_120":24.51},{"date":"2025-10-08","open":22.98,"high":23.23,"low":22.95,"close":23.17,"volume":14363,"rsi_14":52.99,"sma_20":24.86,"sma_60":24.75,"sma_120":24.52},{"date":"2025-10-09","open":23.13,"high":23.23,"low":22.99,"close":23.07,"volume":22326,"rsi_14":44.06,"sma_20":24.84,"sma_60":24.76,"sma_120":24.53},{"date":"2025-10-10","open":23.17,"high":23.19,"low":22.95,"close":23.08,"volume":10315,"rsi_14":50.96,"sma_20":24.81,"sma_60":24.76,"sma_120":24.54},{"date":"2025-10-13","open":23.07,"high":23.12,"low":23.07,"close":23.08,"volume":14648,"rsi_14":50.24,"sma_20":24.8,"sma_60":24.77,"sma_120":24.55},{"date":"2025-10-14","open":23.11,"high":23.21,"low":23.08,"close":23.16,"volume":6433,"rsi_14":52.8,"sma_20":24.8,"sma_60":24.78,"sma_120":24.55},{"date":"2025-10-15","open":23.21,"high":23.21,"low":23.08,"close":23.14,"volume":13980,"rsi_14":54.26,"sma_20":24.79,"sma_60":24.79,"sma_120":24.56},{"date":"2025-10-16","open":23.14,"high":23.33,"low":23.09,"close":23.27,"volume":18036,"rsi_14":53.63,"sma_20":24.8,"sma_60":24.8,"sma_120":24.56},{"date":"2025-10-17","open":23.26,"high":23.37,"low":23.17,"close":23.26,"volume":9729,"rsi_14":44.93,"sma_20":24.8,"sma_60":24.81,"sma_120":24.57},{"date":"2025-10-20","open":23.27,"high":23.4,"low":23.27,"close":23.4,"volume":14066,"rsi_14":53.43,"sma_20":24.82,"sma_60":24.82,"sma_120":24.57},{"date":"2025-10-21","open":23.32,"high":23.32,"low":23.17,"close":23.3,"volume":7087,"rsi_14":49.32,"sma_20":24.83,"sma_60":24.83,"sma_120":24.57},{"date":"2025-10-22","open":23.29,"high":23.38,"low":23.23,"close":23.26,"volume":11421,"rsi_14":47.81,"sma_20":24.84,"sma_60":24.84,"sma_120":24.57},{"date":"2025-10-23","open":23.4,"high":23.4,"low":23.25,"close":23.25,"volume":3871,"rsi_14":49.1,"sma_20":24.85,"sma_60":24.85,"sma_120":24.58},{"date":"2025-10-24","open":23.17,"high":23.35,"low":23.09,"close":23.35,"volume":5919,"rsi_14":65.26,"sma_20":24.86,"sma_60":24.86,"sma_120":24.58},{"date":"2025-10-27","open":23.24,"high":23.36,"low":23.13,"close":23.31,"volume":24035,"rsi_14":65.77,"sma_20":24.85,"sma_60":24.87,"sma_120":24.59},{"date":"2025-10-28","open":23.29,"high":23.34,"low":23.15,"close":23.33,"volume":7405,"rsi_14":60.09,"sma_20":24.85,"sma_60":24.88,"sma_120":24.59},{"date":"2025-10-29","open":23.31,"high":23.36,"low":23.2,"close":23.33,"volume":15941,"rsi_14":69.32,"sma_20":24.86,"sma_60":24.88,"sma_120":24.6},{"date":"2025-10-30","open":23.33,"high":23.37,"low":23.26,"close":23.36,"volume":10437,"rsi_14":69.94,"sma_20":24.86,"sma_60":24.89,"sma_120":24.6},{"date":"2025-10-31","open":23.3,"high":23.36,"low":23.12,"close":23.26,"volume":23679,"rsi_14":61.74,"sma_20":24.86,"sma_60":24.89,"sma_120":24.61},{"date":"2025-11-03","open":23.29,"high":23.4,"low":23.26,"close":23.36,"volume":10533,"rsi_14":62.17,"sma_20":24.87,"sma_60":24.9,"sma_120":24.61},{"date":"2025-11-04","open":23.35,"high":23.4,"low":23.32,"close":23.32,"volume":6465,"rsi_14":60.76,"sma_20":24.89,"sma_60":24.9,"sma_120":24.62},{"date":"2025-11-05","open":23.32,"high":23.36,"low":23.28,"close":23.36,"volume":3518,"rsi_14":56.03,"sma_20":24.9,"sma_60":24.91,"sma_120":24.63},{"date":"2025-11-06","open":23.36,"high":23.48,"low":23.32,"close":23.44,"volume":15183,"rsi_14":60.83,"sma_20":24.92,"sma_60":24.91,"sma_120":24.64},{"date":"2025-11-07","open":23.43,"high":23.54,"low":23.33,"close":23.53,"volume":26679,"rsi_14":58.5,"sma_20":24.94,"sma_60":24.92,"sma_120":24.64},{"date":"2025-11-10","open":23.48,"high":23.54,"low":23.4,"close":23.54,"volume":12814,"rsi_14":68.42,"sma_20":24.97,"sma_60":24.93,"sma_120":24.65},{"date":"2025-11-11","open":23.47,"high":23.47,"low":23.47,"close":23.47,"volume":421,"rsi_14":64.81,"sma_20":24.99,"sma_60":24.93,"sma_120":24.66},{"date":"2025-11-12","open":23.55,"high":23.58,"low":23.55,"close":23.55,"volume":2675,"rsi_14":69.18,"sma_20":25.01,"sma_60":24.94,"sma_120":24.66},{"date":"2025-11-13","open":23.55,"high":23.55,"low":23.35,"close":23.37,"volume":14129,"rsi_14":50.95,"sma_20":25.01,"sma_60":24.94,"sma_120":24.67},{"date":"2025-11-14","open":23.37,"high":23.37,"low":23.3,"close":23.31,"volume":7720,"rsi_14":50.0,"sma_20":25.01,"sma_60":24.94,"sma_120":24.68},{"date":"2025-11-17","open":23.31,"high":23.45,"low":23.18,"close":23.35,"volume":21941,"rsi_14":51.41,"sma_20":25.01,"sma_60":24.94,"sma_120":24.68},{"date":"2025-11-18","open":23.36,"high":23.36,"low":23.16,"close":23.31,"volume":8260,"rsi_14":48.77,"sma_20":25.01,"sma_60":24.94,"sma_120":24.69},{"date":"2025-11-19","open":23.34,"high":23.4,"low":23.31,"close":23.34,"volume":6655,"rsi_14":49.28,"sma_20":25.02,"sma_60":24.94,"sma_120":24.69},{"date":"2025-11-20","open":23.42,"high":23.44,"low":23.33,"close":23.33,"volume":3762,"rsi_14":53.69,"sma_20":25.02,"sma_60":24.94,"sma_120":24.69},{"date":"2025-11-21","open":23.3,"high":23.31,"low":23.22,"close":23.31,"volume":4712,"rsi_14":47.11,"sma_20":25.02,"sma_60":24.94,"sma_120":24.7},{"date":"2025-11-24","open":23.27,"high":23.44,"low":23.27,"close":23.27,"volume":6413,"rsi_14":47.11,"sma_20":25.02,"sma_60":24.94,"sma_120":24.7},{"date":"2025-11-25","open":23.36,"high":23.37,"low":23.33,"close":23.34,"volume":8317,"rsi_14":48.88,"sma_20":25.02,"sma_60":24.94,"sma_120":24.71},{"date":"2025-11-26","open":23.34,"high":23.39,"low":23.3,"close":23.31,"volume":10949,"rsi_14":41.87,"sma_20":25.02,"sma_60":24.94,"sma_120":24.71},{"date":"2025-11-28","open":23.36,"high":23.41,"low":23.33,"close":23.36,"volume":4904,"rsi_14":37.67,"sma_20":25.02,"sma_60":24.94,"sma_120":24.71},{"date":"2025-12-01","open":23.39,"high":23.63,"low":23.39,"close":23.52,"volume":22217,"rsi_14":48.94,"sma_20":25.03,"sma_60":24.94,"sma_120":24.72},{"date":"2025-12-02","open":23.68,"high":23.68,"low":23.45,"close":23.45,"volume":26092,"rsi_14":48.68,"sma_20":25.04,"sma_60":24.94,"sma_120":24.72},{"date":"2025-12-03","open":23.55,"high":23.59,"low":23.49,"close":23.56,"volume":8343,"rsi_14":50.45,"sma_20":25.05,"sma_60":24.94,"sma_120":24.73},{"date":"2025-12-04","open":23.54,"high":23.59,"low":23.54,"close":23.59,"volume":5340,"rsi_14":64.71,"sma_20":25.06,"sma_60":24.94,"sma_120":24.74},{"date":"2025-12-05","open":23.6,"high":23.65,"low":23.58,"close":23.65,"volume":20501,"rsi_14":72.07,"sma_20":25.07,"sma_60":24.94,"sma_120":24.75},{"date":"2025-12-08","open":23.65,"high":23.66,"low":23.52,"close":23.52,"volume":16013,"rsi_14":60.16,"sma_20":25.07,"sma_60":24.94,"sma_120":24.75},{"date":"2025-12-09","open":23.52,"high":23.61,"low":23.5,"close":23.52,"volume":10011,"rsi_14":63.52,"sma_20":25.07,"sma_60":24.95,"sma_120":24.76},{"date":"2025-12-10","open":23.55,"high":23.62,"low":23.55,"close":23.62,"volume":6705,"rsi_14":66.1,"sma_20":25.08,"sma_60":24.95,"sma_120":24.77},{"date":"2025-12-11","open":23.61,"high":23.71,"low":23.61,"close":23.7,"volume":13067,"rsi_14":70.21,"sma_20":25.09,"sma_60":24.96,"sma_120":24.78},{"date":"2025-12-12","open":23.64,"high":23.64,"low":23.51,"close":23.6,"volume":16423,"rsi_14":64.35,"sma_20":25.1,"sma_60":24.97,"sma_120":24.79},{"date":"2025-12-15","open":23.7,"high":23.76,"low":23.61,"close":23.75,"volume":53250,"rsi_14":47.93,"sma_20":25.09,"sma_60":24.97,"sma_120":24.79},{"date":"2025-12-16","open":23.7,"high":23.81,"low":23.66,"close":23.81,"volume":18356,"rsi_14":47.57,"sma_20":25.09,"sma_60":24.97,"sma_120":24.8},{"date":"2025-12-17","open":23.76,"high":23.84,"low":23.76,"close":23.84,"volume":12484,"rsi_14":49.83,"sma_20":25.09,"sma_60":24.98,"sma_120":24.8},{"date":"2025-12-18","open":23.91,"high":24.16,"low":23.91,"close":24.13,"volume":57273,"rsi_14":57.34,"sma_20":25.1,"sma_60":24.99,"sma_120":24.81},{"date":"2025-12-19","open":24.04,"high":24.13,"low":23.92,"close":23.97,"volume":27695,"rsi_14":47.06,"sma_20":25.11,"sma_60":24.99,"sma_120":24.82},{"date":"2025-12-22","open":23.95,"high":24.06,"low":23.89,"close":23.89,"volume":15274,"rsi_14":47.06,"sma_20":25.11,"sma_60":25.0,"sma_120":24.83},{"date":"2025-12-23","open":23.9,"high":23.97,"low":23.89,"close":23.96,"volume":19589,"rsi_14":45.49,"sma_20":25.12,"sma_60":25.0,"sma_120":24.84},{"date":"2025-12-24","open":23.9,"high":23.91,"low":23.85,"close":23.88,"volume":8100,"rsi_14":42.35,"sma_20":25.12,"sma_60":25.0,"sma_120":24.84},{"date":"2025-12-26","open":23.86,"high":24.03,"low":23.86,"close":23.89,"volume":11971,"rsi_14":40.61,"sma_20":25.12,"sma_60":25.0,"sma_120":24.85},{"date":"2025-12-29","open":23.99,"high":23.99,"low":23.84,"close":23.84,"volume":6749,"rsi_14":42.68,"sma_20":25.12,"sma_60":25.0,"sma_120":24.86},{"date":"2025-12-30","open":23.85,"high":23.92,"low":23.8,"close":23.84,"volume":24776,"rsi_14":42.68,"sma_20":25.11,"sma_60":25.0,"sma_120":24.86},{"date":"2025-12-31","open":23.96,"high":24.05,"low":23.94,"close":23.97,"volume":18478,"rsi_14":43.75,"sma_20":25.11,"sma_60":25.0,"sma_120":24.87},{"date":"2026-01-02","open":23.96,"high":24.05,"low":23.89,"close":24.05,"volume":6432,"rsi_14":43.75,"sma_20":25.1,"sma_60":25.01,"sma_120":24.88},{"date":"2026-01-05","open":24.12,"high":24.12,"low":23.92,"close":24.01,"volume":16622,"rsi_14":45.57,"sma_20":25.1,"sma_60":25.02,"sma_120":24.88},{"date":"2026-01-06","open":24.05,"high":24.06,"low":23.8,"close":23.8,"volume":51439,"rsi_14":51.85,"sma_20":25.08,"sma_60":25.02,"sma_120":24.89},{"date":"2026-01-07","open":23.82,"high":23.89,"low":23.77,"close":23.85,"volume":23226,"rsi_14":51.85,"sma_20":25.07,"sma_60":25.03,"sma_120":24.89},{"date":"2026-01-08","open":23.88,"high":23.92,"low":23.84,"close":23.91,"volume":22146,"rsi_14":52.55,"sma_20":25.06,"sma_60":25.03,"sma_120":24.9},{"date":"2026-01-09","open":23.91,"high":23.94,"low":23.74,"close":23.84,"volume":34974,"rsi_14":36.84,"sma_20":25.04,"sma_60":25.04,"sma_120":24.91},{"date":"2026-01-12","open":23.81,"high":23.94,"low":23.81,"close":23.86,"volume":16854,"rsi_14":44.44,"sma_20":25.02,"sma_60":25.04,"sma_120":24.91},{"date":"2026-01-13","open":23.81,"high":23.94,"low":23.81,"close":23.82,"volume":35329,"rsi_14":45.83,"sma_20":25.0,"sma_60":25.04,"sma_120":24.92},{"date":"2026-01-14","open":23.85,"high":23.91,"low":23.84,"close":23.87,"volume":21684,"rsi_14":45.26,"sma_20":25.01,"sma_60":25.04,"sma_120":24.92},{"date":"2026-01-15","open":23.89,"high":23.94,"low":23.89,"close":23.9,"volume":54480,"rsi_14":51.11,"sma_20":25.02,"sma_60":25.04,"sma_120":24.93},{"date":"2026-01-16","open":23.92,"high":23.99,"low":23.9,"close":23.99,"volume":43152,"rsi_14":55.1,"sma_20":25.02,"sma_60":25.04,"sma_120":24.94},{"date":"2026-01-20","open":23.99,"high":23.99,"low":23.92,"close":23.98,"volume":20222,"rsi_14":57.45,"sma_20":25.02,"sma_60":25.05,"sma_120":24.94},{"date":"2026-01-21","open":23.99,"high":23.99,"low":23.89,"close":23.95,"volume":26706,"rsi_14":55.67,"sma_20":25.01,"sma_60":25.05,"sma_120":24.95},{"date":"2026-01-22","open":23.99,"high":24.04,"low":23.88,"close":23.9,"volume":75781,"rsi_14":46.07,"sma_20":25.02,"sma_60":25.05,"sma_120":24.95},{"date":"2026-01-23","open":24.06,"high":24.11,"low":24.05,"close":24.05,"volume":117200,"rsi_14":49.47,"sma_20":25.02,"sma_60":25.05,"sma_120":24.96},{"date":"2026-01-26","open":24.11,"high":24.16,"low":24.0,"close":24.0,"volume":24700,"rsi_14":49.27,"sma_20":25.03,"sma_60":25.05,"sma_120":24.97},{"date":"2026-01-27","open":24.09,"high":24.09,"low":23.95,"close":24.0,"volume":38000,"rsi_14":64.38,"sma_20":25.03,"sma_60":25.06,"sma_120":24.97},{"date":"2026-01-28","open":24.02,"high":24.1,"low":23.99,"close":24.06,"volume":26200,"rsi_14":64.53,"sma_20":25.04,"sma_60":25.06,"sma_120":24.97},{"date":"2026-01-29","open":24.01,"high":24.09,"low":23.99,"close":24.05,"volume":10000,"rsi_14":61.09,"sma_20":25.05,"sma_60":25.06,"sma_120":24.98},{"date":"2026-01-30","open":24.08,"high":24.08,"low":24.0,"close":24.04,"volume":15500,"rsi_14":65.97,"sma_20":25.06,"sma_60":25.07,"sma_120":24.98},{"date":"2026-02-02","open":24.09,"high":24.16,"low":24.05,"close":24.12,"volume":32600,"rsi_14":69.4,"sma_20":25.06,"sma_60":25.07,"sma_120":24.98},{"date":"2026-02-03","open":24.08,"high":24.1,"low":24.05,"close":24.1,"volume":10500,"rsi_14":72.52,"sma_20":25.07,"sma_60":25.07,"sma_120":24.99},{"date":"2026-02-04","open":24.1,"high":24.16,"low":24.05,"close":24.1,"volume":15000,"rsi_14":69.8,"sma_20":25.08,"sma_60":25.08,"sma_120":25.0},{"date":"2026-02-05","open":24.12,"high":24.12,"low":24.06,"close":24.08,"volume":6300,"rsi_14":65.39,"sma_20":25.09,"sma_60":25.08,"sma_120":25.0},{"date":"2026-02-06","open":24.08,"high":24.14,"low":24.07,"close":24.12,"volume":8200,"rsi_14":62.59,"sma_20":25.1,"sma_60":25.08,"sma_120":25.0},{"date":"2026-02-09","open":24.08,"high":24.15,"low":24.02,"close":24.07,"volume":26245,"rsi_14":51.02,"sma_20":25.02,"sma_60":25.05,"sma_120":24.96},{"date":"2026-02-10","open":24.05,"high":24.14,"low":24.05,"close":24.1,"volume":12730,"rsi_14":55.44,"sma_20":25.03,"sma_60":25.06,"sma_120":24.97},{"date":"2026-02-11","open":24.14,"high":24.14,"low":24.06,"close":24.11,"volume":18486,"rsi_14":73.42,"sma_20":25.05,"sma_60":25.06,"sma_120":24.97},{"date":"2026-02-12","open":24.14,"high":24.16,"low":24.11,"close":24.14,"volume":11718,"rsi_14":69.8,"sma_20":25.06,"sma_60":25.07,"sma_120":24.98},{"date":"2026-02-13","open":24.14,"high":24.19,"low":24.13,"close":24.19,"volume":20446,"rsi_14":69.59,"sma_20":25.08,"sma_60":25.07,"sma_120":24.98},{"date":"2026-02-17","open":24.21,"high":24.25,"low":24.2,"close":24.21,"volume":16663,"rsi_14":75.74,"sma_20":25.09,"sma_60":25.08,"sma_120":24.99},{"date":"2026-02-18","open":24.21,"high":24.23,"low":24.13,"close":24.2,"volume":13100,"rsi_14":66.97,"sma_20":25.2,"sma_60":25.1,"sma_120":25.02},{"date":"2026-02-19","open":24.21,"high":24.26,"low":24.18,"close":24.23,"volume":13800,"rsi_14":69.57,"sma_20":25.21,"sma_60":25.11,"sma_120":25.03},{"date":"2026-02-20","open":24.11,"high":24.26,"low":24.09,"close":24.16,"volume":33118,"rsi_14":62.75,"sma_20":25.22,"sma_60":25.12,"sma_120":25.03},{"date":"2026-02-23","open":24.16,"high":24.24,"low":24.16,"close":24.22,"volume":7700,"rsi_14":60.42,"sma_20":25.23,"sma_60":25.12,"sma_120":25.03},{"date":"2026-02-24","open":24.23,"high":24.23,"low":24.16,"close":24.23,"volume":12220,"rsi_14":80.71,"sma_20":25.11,"sma_60":25.09,"sma_120":25.0},{"date":"2026-02-25","open":24.23,"high":24.23,"low":24.16,"close":24.23,"volume":3862,"rsi_14":78.91,"sma_20":25.13,"sma_60":25.09,"sma_120":25.0},{"date":"2026-02-26","open":24.19,"high":24.23,"low":24.18,"close":24.23,"volume":5601,"rsi_14":77.87,"sma_20":25.15,"sma_60":25.1,"sma_120":25.01},{"date":"2026-02-27","open":24.23,"high":24.23,"low":24.2,"close":24.21,"volume":6372,"rsi_14":71.3,"sma_20":25.17,"sma_60":25.1,"sma_120":25.01},{"date":"2026-03-02","open":24.23,"high":24.25,"low":24.21,"close":24.22,"volume":14931,"rsi_14":69.99,"sma_20":25.18,"sma_60":25.1,"sma_120":25.02},{"date":"2026-03-03","open":24.23,"high":24.24,"low":24.17,"close":24.21,"volume":7589,"rsi_14":74.53,"sma_20":25.2,"sma_60":25.1,"sma_120":25.02},{"date":"2026-03-04","open":24.18,"high":24.21,"low":24.13,"close":24.21,"volume":17120,"rsi_14":83.65,"sma_20":25.22,"sma_60":25.11,"sma_120":25.02},{"date":"2026-03-05","open":24.23,"high":24.23,"low":24.01,"close":24.14,"volume":23803,"rsi_14":57.95,"sma_20":25.24,"sma_60":25.11,"sma_120":25.03},{"date":"2026-03-06","open":24.13,"high":24.22,"low":24.04,"close":24.17,"volume":17825,"rsi_14":56.98,"sma_20":25.25,"sma_60":25.12,"sma_120":25.03},{"date":"2026-03-09","open":24.12,"high":24.16,"low":24.07,"close":24.14,"volume":17279,"rsi_14":51.25,"sma_20":25.26,"sma_60":25.12,"sma_120":25.03},{"date":"2026-03-10","open":24.05,"high":24.19,"low":24.05,"close":24.13,"volume":16350,"rsi_14":50.62,"sma_20":25.27,"sma_60":25.13,"sma_120":25.03},{"date":"2026-03-11","open":24.12,"high":24.3,"low":24.12,"close":24.24,"volume":12279,"rsi_14":56.52,"sma_20":25.28,"sma_60":25.14,"sma_120":25.04},{"date":"2026-03-12","open":24.26,"high":24.26,"low":24.19,"close":24.21,"volume":9130,"rsi_14":52.0,"sma_20":25.3,"sma_60":25.14,"sma_120":25.04},{"date":"2026-03-13","open":24.33,"high":24.34,"low":24.25,"close":24.27,"volume":17266,"rsi_14":26.8,"sma_20":25.28,"sma_60":25.14,"sma_120":25.04},{"date":"2026-03-16","open":24.29,"high":24.29,"low":24.23,"close":24.27,"volume":21749,"rsi_14":21.11,"sma_20":25.26,"sma_60":25.14,"sma_120":25.04},{"date":"2026-03-17","open":24.27,"high":24.29,"low":24.2,"close":24.21,"volume":19720,"rsi_14":19.59,"sma_20":25.24,"sma_60":25.13,"sma_120":25.04},{"date":"2026-03-18","open":24.29,"high":24.29,"low":24.0,"close":24.0,"volume":21952,"rsi_14":16.1,"sma_20":25.2,"sma_60":25.13,"sma_120":25.03},{"date":"2026-03-19","open":23.97,"high":23.99,"low":23.51,"close":23.87,"volume":93738,"rsi_14":14.73,"sma_20":25.16,"sma_60":25.11,"sma_120":25.03},{"date":"2026-03-20","open":23.86,"high":23.86,"low":23.68,"close":23.71,"volume":61171,"rsi_14":13.1,"sma_20":25.1,"sma_60":25.1,"sma_120":25.02},{"date":"2026-03-23","open":23.76,"high":23.82,"low":23.56,"close":23.64,"volume":83319,"rsi_14":11.76,"sma_20":25.05,"sma_60":25.08,"sma_120":25.01},{"date":"2026-03-24","open":23.64,"high":23.73,"low":23.48,"close":23.71,"volume":52036,"rsi_14":13.73,"sma_20":24.99,"sma_60":25.07,"sma_120":25.0},{"date":"2026-03-25","open":23.71,"high":23.88,"low":23.66,"close":23.72,"volume":30620,"rsi_14":14.69,"sma_20":24.94,"sma_60":25.05,"sma_120":25.0},{"date":"2026-03-26","open":23.68,"high":23.71,"low":23.55,"close":23.55,"volume":29085,"rsi_14":12.1,"sma_20":24.88,"sma_60":25.03,"sma_120":24.99},{"date":"2026-03-27","open":23.61,"high":23.64,"low":23.54,"close":23.62,"volume":26598,"rsi_14":14.81,"sma_20":24.82,"sma_60":25.01,"sma_120":24.98},{"date":"2026-03-30","open":23.62,"high":23.72,"low":23.62,"close":23.65,"volume":13231,"rsi_14":18.07,"sma_20":24.76,"sma_60":25.0,"sma_120":24.97},{"date":"2026-03-31","open":23.64,"high":23.82,"low":23.64,"close":23.76,"volume":15649,"rsi_14":18.56,"sma_20":24.71,"sma_60":24.98,"sma_120":24.97},{"date":"2026-04-01","open":23.77,"high":23.94,"low":23.74,"close":23.9,"volume":26136,"rsi_14":24.28,"sma_20":24.66,"sma_60":24.96,"sma_120":24.97},{"date":"2026-04-02","open":23.92,"high":24.04,"low":23.84,"close":23.92,"volume":22880,"rsi_14":41.01,"sma_20":24.63,"sma_60":24.96,"sma_120":24.96},{"date":"2026-04-06","open":24.08,"high":24.19,"low":23.96,"close":24.07,"volume":32901,"rsi_14":42.25,"sma_20":24.59,"sma_60":24.95,"sma_120":24.96},{"date":"2026-04-07","open":24.08,"high":24.26,"low":24.01,"close":24.11,"volume":22824,"rsi_14":46.43,"sma_20":24.56,"sma_60":24.95,"sma_120":24.96},{"date":"2026-04-08","open":24.25,"high":24.43,"low":24.1,"close":24.15,"volume":28224,"rsi_14":56.1,"sma_20":24.53,"sma_60":24.94,"sma_120":24.96},{"date":"2026-04-09","open":24.17,"high":24.21,"low":24.09,"close":24.18,"volume":14080,"rsi_14":63.06,"sma_20":24.5,"sma_60":24.93,"sma_120":24.96},{"date":"2026-04-10","open":24.2,"high":24.32,"low":24.2,"close":24.23,"volume":13557,"rsi_14":77.14,"sma_20":24.48,"sma_60":24.93,"sma_120":24.96},{"date":"2026-04-13","open":24.13,"high":24.44,"low":24.13,"close":24.26,"volume":18650,"rsi_14":82.65,"sma_20":24.47,"sma_60":24.93,"sma_120":24.96},{"date":"2026-04-14","open":24.3,"high":24.38,"low":24.09,"close":24.23,"volume":19530,"rsi_14":77.89,"sma_20":24.47,"sma_60":24.92,"sma_120":24.96},{"date":"2026-04-15","open":24.28,"high":24.32,"low":24.25,"close":24.29,"volume":17351,"rsi_14":79.41,"sma_20":24.48,"sma_60":24.92,"sma_120":24.96},{"date":"2026-04-16","open":24.31,"high":24.41,"low":24.31,"close":24.35,"volume":37976,"rsi_14":95.45,"sma_20":24.49,"sma_60":24.92,"sma_120":24.96},{"date":"2026-04-17","open":24.38,"high":24.42,"low":24.35,"close":24.4,"volume":15559,"rsi_14":95.4,"sma_20":24.52,"sma_60":24.92,"sma_120":24.96},{"date":"2026-04-20","open":24.43,"high":24.44,"low":24.38,"close":24.4,"volume":15923,"rsi_14":95.29,"sma_20":24.56,"sma_60":24.92,"sma_120":24.96},{"date":"2026-04-21","open":24.38,"high":24.47,"low":24.25,"close":24.25,"volume":12218,"rsi_14":90.91,"sma_20":24.59,"sma_60":24.91,"sma_120":24.96},{"date":"2026-04-22","open":24.38,"high":24.62,"low":24.34,"close":24.62,"volume":17989,"rsi_14":83.04,"sma_20":24.63,"sma_60":24.91,"sma_120":24.97},{"date":"2026-04-23","open":24.54,"high":24.64,"low":24.54,"close":24.58,"volume":13520,"rsi_14":79.65,"sma_20":24.68,"sma_60":24.92,"sma_120":24.97},{"date":"2026-04-24","open":24.62,"high":24.62,"low":24.49,"close":24.56,"volume":20232,"rsi_14":75.0,"sma_20":24.73,"sma_60":24.92,"sma_120":24.97},{"date":"2026-04-27","open":24.54,"high":24.59,"low":24.51,"close":24.51,"volume":19611,"rsi_14":66.98,"sma_20":24.77,"sma_60":24.92,"sma_120":24.98},{"date":"2026-04-28","open":24.44,"high":24.53,"low":24.43,"close":24.5,"volume":13712,"rsi_14":68.37,"sma_20":24.82,"sma_60":24.92,"sma_120":24.98},{"date":"2026-04-29","open":24.51,"high":24.51,"low":24.34,"close":24.34,"volume":12204,"rsi_14":60.95,"sma_20":24.85,"sma_60":24.92,"sma_120":24.98},{"date":"2026-04-30","open":24.59,"high":24.61,"low":24.42,"close":24.48,"volume":17300,"rsi_14":61.0,"sma_20":24.88,"sma_60":24.92,"sma_120":24.98},{"date":"2026-05-01","open":24.59,"high":24.61,"low":24.47,"close":24.61,"volume":15119,"rsi_14":63.57,"sma_20":24.91,"sma_60":24.93,"sma_120":24.98},{"date":"2026-05-04","open":24.59,"high":24.62,"low":24.55,"close":24.57,"volume":20808,"rsi_14":64.06,"sma_20":24.94,"sma_60":24.93,"sma_120":24.98},{"date":"2026-05-05","open":24.57,"high":24.78,"low":24.57,"close":24.73,"volume":33099,"rsi_14":63.57,"sma_20":24.97,"sma_60":24.93,"sma_120":24.99},{"date":"2026-05-06","open":24.64,"high":24.73,"low":24.54,"close":24.69,"volume":14605,"rsi_14":62.38,"sma_20":25.0,"sma_60":24.93,"sma_120":24.99},{"date":"2026-05-07","open":24.63,"high":24.7,"low":24.63,"close":24.69,"volume":8737,"rsi_14":61.42,"sma_20":25.02,"sma_60":24.94,"sma_120":24.99},{"date":"2026-05-08","open":24.69,"high":24.73,"low":24.6,"close":24.67,"volume":7770,"rsi_14":57.45,"sma_20":25.04,"sma_60":24.94,"sma_120":24.99},{"date":"2026-05-11","open":24.72,"high":24.77,"low":24.64,"close":24.76,"volume":18933,"rsi_14":69.29,"sma_20":25.07,"sma_60":24.94,"sma_120":25.0},{"date":"2026-05-12","open":24.69,"high":24.79,"low":24.69,"close":24.74,"volume":24255,"rsi_14":56.25,"sma_20":25.1,"sma_60":24.94,"sma_120":25.0},{"date":"2026-05-13","open":24.65,"high":24.69,"low":24.64,"close":24.66,"volume":5856,"rsi_14":53.47,"sma_20":25.12,"sma_60":24.94,"sma_120":25.0},{"date":"2026-05-14","open":24.72,"high":24.72,"low":24.66,"close":24.68,"volume":7135,"rsi_14":58.49,"sma_20":25.14,"sma_60":24.94,"sma_120":25.0},{"date":"2026-05-15","open":24.73,"high":24.73,"low":24.67,"close":24.67,"volume":4497,"rsi_14":60.61,"sma_20":25.15,"sma_60":24.94,"sma_120":25.01},{"date":"2026-05-18","open":24.71,"high":24.77,"low":24.66,"close":24.66,"volume":8325,"rsi_14":61.0,"sma_20":25.16,"sma_60":24.94,"sma_120":25.01},{"date":"2026-05-19","open":24.65,"high":24.67,"low":24.6,"close":24.66,"volume":4645,"rsi_14":71.08,"sma_20":25.18,"sma_60":24.94,"sma_120":25.01},{"date":"2026-05-20","open":24.64,"high":24.66,"low":24.62,"close":24.66,"volume":5581,"rsi_14":60.0,"sma_20":25.18,"sma_60":24.94,"sma_120":25.01},{"date":"2026-05-21","open":24.6,"high":24.73,"low":24.6,"close":24.65,"volume":6754,"rsi_14":53.7,"sma_20":25.19,"sma_60":24.93,"sma_120":25.01},{"date":"2026-05-22","open":24.78,"high":24.82,"low":24.64,"close":24.79,"volume":5181,"rsi_14":66.12,"sma_20":25.2,"sma_60":24.93,"sma_120":25.01},{"date":"2026-05-26","open":24.76,"high":24.76,"low":24.68,"close":24.74,"volume":2111,"rsi_14":48.22,"sma_20":25.21,"sma_60":24.93,"sma_120":25.02},{"date":"2026-05-27","open":24.76,"high":24.76,"low":24.58,"close":24.61,"volume":9918,"rsi_14":43.91,"sma_20":25.22,"sma_60":24.93,"sma_120":25.02},{"date":"2026-05-28","open":24.63,"high":24.74,"low":24.61,"close":24.62,"volume":4849,"rsi_14":42.86,"sma_20":25.23,"sma_60":24.93,"sma_120":25.02},{"date":"2026-05-29","open":24.63,"high":24.72,"low":24.63,"close":24.66,"volume":7427,"rsi_14":48.44,"sma_20":25.24,"sma_60":24.93,"sma_120":25.02},{"date":"2026-06-01","open":24.55,"high":24.8,"low":24.55,"close":24.76,"volume":12775,"rsi_14":49.23,"sma_20":25.25,"sma_60":24.93,"sma_120":25.02},{"date":"2026-06-02","open":24.77,"high":24.83,"low":24.76,"close":24.78,"volume":14196,"rsi_14":56.11,"sma_20":25.26,"sma_60":24.93,"sma_120":25.02},{"date":"2026-06-03","open":24.82,"high":24.82,"low":24.78,"close":24.8,"volume":3831,"rsi_14":62.7,"sma_20":25.26,"sma_60":24.93,"sma_120":25.04},{"date":"2026-06-04","open":24.83,"high":24.83,"low":24.66,"close":24.8,"volume":11684,"rsi_14":61.38,"sma_20":25.27,"sma_60":24.93,"sma_120":25.03},{"date":"2026-06-05","open":24.8,"high":24.8,"low":24.69,"close":24.73,"volume":5235,"rsi_14":55.38,"sma_20":25.27,"sma_60":24.93,"sma_120":25.03},{"date":"2026-06-08","open":24.73,"high":24.77,"low":24.72,"close":24.76,"volume":3952,"rsi_14":58.08,"sma_20":25.27,"sma_60":24.93,"sma_120":25.04},{"date":"2026-06-09","open":24.78,"high":24.81,"low":24.74,"close":24.78,"volume":3654,"rsi_14":56.77,"sma_20":25.27,"sma_60":24.94,"sma_120":25.04},{"date":"2026-06-10","open":24.78,"high":24.78,"low":24.73,"close":24.75,"volume":2651,"rsi_14":57.2,"sma_20":25.27,"sma_60":24.95,"sma_120":25.04},{"date":"2026-06-11","open":24.75,"high":24.78,"low":24.66,"close":24.77,"volume":10552,"rsi_14":55.6,"sma_20":25.28,"sma_60":24.96,"sma_120":25.05},{"date":"2026-06-12","open":24.71,"high":24.78,"low":24.68,"close":24.74,"volume":8397,"rsi_14":45.7,"sma_20":25.28,"sma_60":24.97,"sma_120":25.05},{"date":"2026-06-15","open":24.94,"high":24.98,"low":24.8,"close":24.91,"volume":19104,"rsi_14":28.74,"sma_20":25.27,"sma_60":24.98,"sma_120":25.05},{"date":"2026-06-16","open":24.99,"high":25.02,"low":24.97,"close":25.02,"volume":11827,"rsi_14":41.05,"sma_20":25.26,"sma_60":24.99,"sma_120":25.05},{"date":"2026-06-17","open":25.02,"high":25.13,"low":25.0,"close":25.04,"volume":4840,"rsi_14":42.35,"sma_20":25.25,"sma_60":25.01,"sma_120":25.04},{"date":"2026-06-18","open":25.05,"high":25.05,"low":24.9,"close":25.05,"volume":11467,"rsi_14":40.32,"sma_20":25.24,"sma_60":25.02,"sma_120":25.04},{"date":"2026-06-22","open":25.07,"high":25.13,"low":25.04,"close":25.06,"volume":9495,"rsi_14":33.21,"sma_20":25.23,"sma_60":25.03,"sma_120":25.04},{"date":"2026-06-23","open":25.08,"high":25.12,"low":25.08,"close":25.1,"volume":5231,"rsi_14":35.26,"sma_20":25.22,"sma_60":25.05,"sma_120":25.04},{"date":"2026-06-24","open":25.11,"high":25.26,"low":25.11,"close":25.19,"volume":9220,"rsi_14":42.97,"sma_20":25.22,"sma_60":25.07,"sma_120":25.04},{"date":"2026-06-25","open":25.29,"high":25.3,"low":25.25,"close":25.3,"volume":6184,"rsi_14":45.57,"sma_20":25.22,"sma_60":25.08,"sma_120":25.04},{"date":"2026-06-26","open":25.29,"high":25.34,"low":25.29,"close":25.29,"volume":4230,"rsi_14":51.18,"sma_20":25.23,"sma_60":25.1,"sma_120":25.04},{"date":"2026-06-29","open":25.29,"high":25.37,"low":25.21,"close":25.27,"volume":23298,"rsi_14":45.03,"sma_20":25.23,"sma_60":25.11,"sma_120":25.04},{"date":"2026-06-30","open":25.25,"high":25.33,"low":25.08,"close":25.08,"volume":7489,"rsi_14":37.79,"sma_20":25.22,"sma_60":25.13,"sma_120":25.04},{"date":"2026-07-01","open":25.08,"high":25.2,"low":25.06,"close":25.15,"volume":2718,"rsi_14":38.68,"sma_20":25.2,"sma_60":25.13,"sma_120":25.04},{"date":"2026-07-02","open":25.09,"high":25.21,"low":25.09,"close":25.15,"volume":1646,"rsi_14":40.71,"sma_20":25.19,"sma_60":25.14,"sma_120":25.05},{"date":"2026-07-06","open":25.16,"high":25.21,"low":25.16,"close":25.19,"volume":8343,"rsi_14":43.12,"sma_20":25.19,"sma_60":25.15,"sma_120":25.04},{"date":"2026-07-07","open":25.19,"high":25.21,"low":25.09,"close":25.14,"volume":6638,"rsi_14":64.94,"sma_20":25.18,"sma_60":25.16,"sma_120":25.05},{"date":"2026-07-08","open":25.23,"high":25.29,"low":25.21,"close":25.29,"volume":4630,"rsi_14":66.6,"sma_20":25.18,"sma_60":25.17,"sma_120":25.05},{"date":"2026-07-09","open":25.29,"high":25.29,"low":25.21,"close":25.21,"volume":2797,"rsi_14":59.77,"sma_20":25.17,"sma_60":25.17,"sma_120":25.05},{"date":"2026-07-10","open":25.32,"high":25.32,"low":25.18,"close":25.19,"volume":12584,"rsi_14":57.95,"sma_20":25.16,"sma_60":25.18,"sma_120":25.05},{"date":"2026-07-13","open":25.1,"high":25.2,"low":25.08,"close":25.13,"volume":5597,"rsi_14":55.56,"sma_20":25.16,"sma_60":25.18,"sma_120":25.05},{"date":"2026-07-14","open":25.02,"high":25.24,"low":25.02,"close":25.04,"volume":27750,"rsi_14":46.46,"sma_20":25.14,"sma_60":25.19,"sma_120":25.05},{"date":"2026-07-15","open":25.08,"high":25.13,"low":25.01,"close":25.01,"volume":15365,"rsi_14":40.17,"sma_20":25.15,"sma_60":25.19,"sma_120":25.05},{"date":"2026-07-16","open":25.01,"high":25.11,"low":25.0,"close":25.0,"volume":18236,"rsi_14":31.71,"sma_20":25.14,"sma_60":25.19,"sma_120":25.05},{"date":"2026-07-17","open":25.05,"high":25.18,"low":25.05,"close":25.12,"volume":3386,"rsi_14":40.21,"sma_20":25.15,"sma_60":25.19,"sma_120":25.05},{"date":"2026-07-20","open":25.18,"high":25.18,"low":25.0,"close":25.02,"volume":6775,"rsi_14":36.9,"sma_20":25.15,"sma_60":25.19,"sma_120":25.05},{"date":"2026-07-21","open":25.0,"high":25.04,"low":24.97,"close":24.98,"volume":12400,"rsi_14":43.68,"sma_20":25.14,"sma_60":25.19,"sma_120":25.05},{"date":"2026-07-22","open":25.0,"high":25.0,"low":24.94,"close":24.97,"volume":20645,"rsi_14":38.27,"sma_20":25.14,"sma_60":25.18,"sma_120":25.05},{"date":"2026-07-23","open":25.0,"high":25.03,"low":24.99,"close":24.99,"volume":8050,"rsi_14":37.81,"sma_20":25.12,"sma_60":25.18,"sma_120":25.05},{"date":"2026-07-24","open":25.04,"high":25.04,"low":24.95,"close":24.95,"volume":2854,"rsi_14":34.98,"sma_20":25.11,"sma_60":25.18,"sma_120":25.05},{"date":"2026-07-27","open":25.01,"high":25.01,"low":24.98,"close":24.99,"volume":6323,"rsi_14":40.03,"sma_20":25.09,"sma_60":25.18,"sma_120":25.05},{"date":"2026-07-28","open":25.0,"high":25.0,"low":24.92,"close":25.0,"volume":13023,"rsi_14":26.94,"sma_20":25.08,"sma_60":25.18,"sma_120":25.05},{"date":"2026-07-29","open":25.12,"high":25.12,"low":25.01,"close":25.01,"volume":3376,"rsi_14":34.48,"sma_20":25.08,"sma_60":25.18,"sma_120":25.05},{"date":"2026-07-30","open":25.0,"high":25.0,"low":24.89,"close":24.94,"volume":8728,"rsi_14":29.92,"sma_20":25.07,"sma_60":25.18,"sma_120":25.05},{"date":"2026-07-31","open":24.98,"high":25.04,"low":24.93,"close":24.94,"volume":15696,"rsi_14":33.39,"sma_20":25.06,"sma_60":25.17,"sma_120":25.05},{"date":"2026-08-03","open":24.91,"high":25.01,"low":24.91,"close":24.97,"volume":21282,"rsi_14":43.43,"sma_20":25.04,"sma_60":25.17,"sma_120":25.06},{"date":"2026-08-04","open":24.97,"high":25.09,"low":24.96,"close":25.09,"volume":22129,"rsi_14":55.72,"sma_20":25.04,"sma_60":25.16,"sma_120":25.05},{"date":"2026-08-05","open":25.05,"high":25.12,"low":24.98,"close":25.11,"volume":19726,"rsi_14":53.83,"sma_20":25.03,"sma_60":25.16,"sma_120":25.05},{"date":"2026-08-06","open":25.19,"high":25.19,"low":25.07,"close":25.13,"volume":3866,"rsi_14":50.93,"sma_20":25.03,"sma_60":25.16,"sma_120":25.05},{"date":"2026-08-07","open":25.0,"high":25.24,"low":25.0,"close":25.22,"volume":10035,"rsi_14":64.37,"sma_20":25.03,"sma_60":25.16,"sma_120":25.05},{"date":"2026-08-10","open":25.2,"high":25.22,"low":25.1,"close":25.2,"volume":5322,"rsi_14":71.19,"sma_20":25.03,"sma_60":25.16,"sma_120":25.05},{"date":"2026-08-11","open":25.15,"high":25.35,"low":24.96,"close":24.98,"volume":40760,"rsi_14":51.06,"sma_20":25.03,"sma_60":25.15,"sma_120":25.05},{"date":"2026-08-12","open":25.02,"high":25.02,"low":24.91,"close":24.97,"volume":22167},{"date":"2026-08-13","open":24.98,"high":25.18,"low":24.97,"close":25.18,"volume":17028,"rsi_14":63.22,"sma_20":25.04,"sma_60":25.15,"sma_120":25.04},{"date":"2026-08-14","open":25.2,"high":25.23,"low":25.19,"close":25.2,"volume":7553,"rsi_14":62.35,"sma_20":25.04,"sma_60":25.15,"sma_120":25.04},{"date":"2026-08-17","open":25.22,"high":25.22,"low":25.02,"close":25.08,"volume":17588,"rsi_14":54.17,"sma_20":25.05,"sma_60":25.14,"sma_120":25.04},{"date":"2026-08-18","open":25.02,"high":25.08,"low":24.95,"close":25.04,"volume":29574,"rsi_14":51.51,"sma_20":25.05,"sma_60":25.14,"sma_120":25.04},{"date":"2026-08-19","open":25.07,"high":25.14,"low":25.05,"close":25.05,"volume":6164},{"date":"2026-08-20","open":25.07,"high":25.18,"low":25.06,"close":25.11,"volume":8908,"rsi_14":58.59,"sma_20":25.06,"sma_60":25.13,"sma_120":25.03},{"date":"2026-08-21","open":25.13,"high":25.26,"low":25.12,"close":25.24,"volume":17294,"rsi_14":62.39,"sma_20":25.07,"sma_60":25.13,"sma_120":25.03},{"date":"2026-08-24","open":25.16,"high":25.19,"low":25.16,"close":25.16,"volume":1937,"rsi_14":53.08,"sma_20":25.08,"sma_60":25.13,"sma_120":25.03},{"date":"2026-08-25","open":25.14,"high":25.19,"low":25.14,"close":25.19,"volume":3504,"rsi_14":53.76,"sma_20":25.09,"sma_60":25.13,"sma_120":25.03},{"date":"2026-08-26","open":25.15,"high":25.2,"low":25.1,"close":25.16,"volume":5632},{"date":"2026-08-27","open":25.19,"high":25.19,"low":25.08,"close":25.18,"volume":8596,"rsi_14":48.02,"sma_20":25.11,"sma_60":25.13,"sma_120":25.03},{"date":"2026-08-28","open":25.14,"high":25.23,"low":25.14,"close":25.15,"volume":12658,"rsi_14":47.79,"sma_20":25.12,"sma_60":25.12,"sma_120":25.03},{"date":"2026-08-31","open":25.24,"high":25.28,"low":25.2,"close":25.25,"volume":9319,"rsi_14":64.64,"sma_20":25.13,"sma_60":25.12,"sma_120":25.03},{"date":"2026-09-01","open":25.24,"high":25.36,"low":25.24,"close":25.27,"volume":4458,"rsi_14":66.49,"sma_20":25.14,"sma_60":25.12,"sma_120":25.03},{"date":"2026-09-02","open":25.35,"high":25.35,"low":25.32,"close":25.35,"volume":2494,"rsi_14":60.9,"sma_20":25.16,"sma_60":25.12,"sma_120":25.03},{"date":"2026-09-03","open":25.27,"high":25.32,"low":25.27,"close":25.29,"volume":2107},{"date":"2026-09-04","open":25.31,"high":25.32,"low":25.31,"close":25.31,"volume":1139,"rsi_14":65.99,"sma_20":25.17,"sma_60":25.12,"sma_120":25.03},{"date":"2026-09-08","open":25.25,"high":25.3,"low":25.25,"close":25.27,"volume":1077,"rsi_14":66.44,"sma_20":25.17,"sma_60":25.12,"sma_120":25.04},{"date":"2026-09-09","open":25.25,"high":25.32,"low":25.25,"close":25.3,"volume":9161,"rsi_14":66.9,"sma_20":25.19,"sma_60":25.12,"sma_120":25.05},{"date":"2026-09-10","open":25.28,"high":25.3,"low":25.21,"close":25.27,"volume":2819,"rsi_14":61.43,"sma_20":25.2,"sma_60":25.13,"sma_120":25.05},{"date":"2026-09-11","open":25.28,"high":25.32,"low":25.25,"close":25.29,"volume":7822,"rsi_14":54.24,"sma_20":25.21,"sma_60":25.13,"sma_120":25.06},{"date":"2026-09-14","open":25.23,"high":25.28,"low":25.18,"close":25.28,"volume":13210},{"date":"2026-09-15","open":24.81,"high":25.02,"low":24.8,"close":24.96,"volume":25254,"rsi_14":35.62,"sma_20":25.21,"sma_60":25.13,"sma_120":25.08},{"date":"2026-09-16","open":24.97,"high":24.97,"low":24.9,"close":24.95,"volume":8131,"rsi_14":36.54,"sma_20":25.2,"sma_60":25.13,"sma_120":25.08},{"date":"2026-09-17","open":24.98,"high":24.99,"low":24.89,"close":24.98,"volume":9130,"rsi_14":37.34,"sma_20":25.2,"sma_60":25.13,"sma_120":25.09},{"date":"2026-09-18","open":25.05,"high":25.06,"low":25.02,"close":25.05,"volume":3249,"rsi_14":44.64,"sma_20":25.2,"sma_60":25.13,"sma_120":25.1},{"date":"2026-09-21","open":25.01,"high":25.05,"low":24.93,"close":25.02,"volume":3198,"rsi_14":34.88,"sma_20":25.18,"sma_60":25.12,"sma_120":25.1},{"date":"2026-09-22","open":25.02,"high":25.02,"low":24.82,"close":24.94,"volume":6519,"rsi_14":29.88,"sma_20":25.17,"sma_60":25.12,"sma_120":25.11},{"date":"2026-09-23","open":24.94,"high":25.05,"low":24.94,"close":25.0,"volume":5662,"rsi_14":28.13,"sma_20":25.16,"sma_60":25.11,"sma_120":25.11},{"date":"2026-09-24","open":24.95,"high":24.99,"low":24.9,"close":24.99,"volume":6703,"rsi_14":30.01,"sma_20":25.16,"sma_60":25.11,"sma_120":25.12},{"date":"2026-09-25","open":24.92,"high":25.02,"low":24.85,"close":25.0,"volume":9948,"rsi_14":25.95,"sma_20":25.14,"sma_60":25.11,"sma_120":25.12},{"date":"2026-09-28","open":24.91,"high":25.02,"low":24.91,"close":24.98,"volume":5816,"rsi_14":28.57,"sma_20":25.14,"sma_60":25.1,"sma_120":25.12},{"date":"2026-09-29","open":24.96,"high":24.96,"low":24.85,"close":24.93,"volume":9941},{"date":"2026-09-30","open":24.88,"high":24.9,"low":24.61,"close":24.88,"volume":13674,"rsi_14":24.34,"sma_20":25.1,"sma_60":25.1,"sma_120":25.13},{"date":"2026-10-01","open":24.8,"high":24.9,"low":24.67,"close":24.85,"volume":11483,"rsi_14":21.43,"sma_20":25.08,"sma_60":25.09,"sma_120":25.13},{"date":"2026-10-02","open":24.91,"high":24.91,"low":24.71,"close":24.75,"volume":10768,"rsi_14":19.19,"sma_20":25.05,"sma_60":25.08,"sma_120":25.13},{"date":"2026-10-05","open":24.73,"high":24.73,"low":24.5,"close":24.62,"volume":23161,"rsi_14":24.63,"sma_20":25.02,"sma_60":25.07,"sma_120":25.13},{"date":"2026-10-06","open":24.63,"high":24.63,"low":24.41,"close":24.58,"volume":7568,"rsi_14":23.54,"sma_20":24.98,"sma_60":25.06,"sma_120":25.12},{"date":"2026-10-07","open":24.57,"high":24.57,"low":24.01,"close":24.24,"volume":129344},{"date":"2026-10-08","open":24.26,"high":24.5,"low":24.21,"close":24.43,"volume":43723,"rsi_14":21.88,"sma_20":24.89,"sma_60":25.04,"sma_120":25.11},{"date":"2026-10-09","open":24.35,"high":24.46,"low":24.25,"close":24.46,"volume":11910,"rsi_14":25.21,"sma_20":24.84,"sma_60":25.03,"sma_120":25.11},{"date":"2026-10-12","open":24.47,"high":24.47,"low":24.29,"close":24.32,"volume":20800,"rsi_14":24.35,"sma_20":24.8,"sma_60":25.02,"sma_120":25.1},{"date":"2026-10-13","open":24.3,"high":24.36,"low":24.22,"close":24.22,"volume":20022,"rsi_14":19.39,"sma_20":24.76,"sma_60":25.0,"sma_120":25.1},{"date":"2026-10-14","open":24.21,"high":24.25,"low":23.95,"close":23.98,"volume":37626,"rsi_14":15.41,"sma_20":24.71,"sma_60":24.99,"sma_120":25.09},{"date":"2026-10-15","open":23.99,"high":24.42,"low":23.99,"close":24.36,"volume":10457,"rsi_14":32.33,"sma_20":24.68,"sma_60":24.98,"sma_120":25.08},{"date":"2026-10-16","open":24.41,"high":24.47,"low":24.38,"close":24.43,"volume":9971,"rsi_14":35.45,"sma_20":24.65,"sma_60":24.97,"sma_120":25.08},{"date":"2026-10-19","open":24.4,"high":24.46,"low":24.33,"close":24.46,"volume":3980},{"date":"2026-10-20","open":24.51,"high":24.52,"low":24.37,"close":24.4,"volume":8094,"rsi_14":37.63,"sma_20":24.59,"sma_60":24.95,"sma_120":25.07},{"date":"2026-10-21","open":24.43,"high":24.6,"low":24.43,"close":24.58,"volume":8085,"rsi_14":43.9,"sma_20":24.57,"sma_60":24.94,"sma_120":25.06},{"date":"2026-10-22","open":24.54,"high":24.59,"low":24.41,"close":24.51,"volume":12521,"rsi_14":45.36,"sma_20":24.55,"sma_60":24.93,"sma_120":25.06},{"date":"2026-10-23","open":24.58,"high":24.58,"low":24.45,"close":24.48,"volume":21410,"rsi_14":46.32,"sma_20":24.52,"sma_60":24.93,"sma_120":25.05}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"Adamas Trust, Inc.","phase":"above-fold","symbol_resolved":true}