{"status":"ok","report":{"price_analysis":{"current":24.92,"change_1d":0.2,"change_7d":-0.0,"change_30d":-2.7,"high_30d":25.67,"low_30d":24.55,"position_in_range":33.0,"support":24.66,"resistance":25.56},"summary":"Adamas Trust, Inc.(ADAMH)은 None 섹터 US 시장 종목입니다. 현재가 $24.94, 전일 대비 +0.3%, 30일 -2.7%. ROE 3.8%. 기술적 시그널: MACD 골든크로스.","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":3.5,"eps_basis":null,"revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 44.8로 중립 구간입니다. MACD(-0.09)가 시그널선(-0.12)을 상회합니다(골든크로스). SMA20 25, SMA60 25 — 혼조세입니다. 볼린저밴드 25~25 (현재 위치 53%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 45","rsi_14":44.82758620689665,"macd":-0.09439872795799431,"macd_signal":-0.11830011032868748,"sma_20":24.924265,"sma_60":25.253745,"bb_upper":25.187163925634927,"bb_lower":24.66136607436507,"atr_14":0.17511428571428514},"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 45","metrics":[{"name":"RSI (14)","value":44.8,"unit":"","percentile":45,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-2.7,"unit":"%","percentile":42,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":39,"summary":"유동비율 1.0x, 순차입금비율 7.6x","metrics":[{"name":"유동비율","value":1.02,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","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":32,"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 45"},"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":3.5,"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":3.5,"summary":"배당수익률 3.50%","metrics":[{"name":"배당수익률","value":3.5,"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":"2026-10-24T01:36:00.424382+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["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":3.5,"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":3.47,"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":null,"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":null,"gross_margin":0.4315660212561723,"total_equity":null,"total_assets":null},{"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":24.92,"change_pct":0.2,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-07-09","close":22.6468},{"date":"2025-07-10","close":22.765},{"date":"2025-07-11","close":22.7014},{"date":"2025-07-14","close":22.6723},{"date":"2025-07-15","close":22.6468},{"date":"2025-07-16","close":22.6832},{"date":"2025-07-17","close":22.6832},{"date":"2025-07-18","close":22.7014},{"date":"2025-07-21","close":22.7105},{"date":"2025-07-22","close":22.7014},{"date":"2025-07-23","close":22.7005},{"date":"2025-07-24","close":22.6832},{"date":"2025-07-25","close":22.7287},{"date":"2025-07-28","close":22.7014},{"date":"2025-07-29","close":22.665},{"date":"2025-07-30","close":22.6832},{"date":"2025-07-31","close":22.6832},{"date":"2025-08-01","close":22.7014},{"date":"2025-08-04","close":22.8178},{"date":"2025-08-05","close":22.9014},{"date":"2025-08-06","close":22.8514},{"date":"2025-08-07","close":22.8559},{"date":"2025-08-08","close":22.865},{"date":"2025-08-11","close":22.865},{"date":"2025-08-12","close":22.9332},{"date":"2025-08-13","close":22.865},{"date":"2025-08-14","close":22.956},{"date":"2025-08-15","close":23.1651},{"date":"2025-08-18","close":23.1651},{"date":"2025-08-19","close":23.0923},{"date":"2025-08-20","close":23.156},{"date":"2025-08-21","close":23.0014},{"date":"2025-08-22","close":23.1014},{"date":"2025-08-25","close":23.0923},{"date":"2025-08-26","close":23.156},{"date":"2025-08-27","close":23.2287},{"date":"2025-08-28","close":23.2287},{"date":"2025-08-29","close":23.1832},{"date":"2025-09-02","close":23.2287},{"date":"2025-09-03","close":23.1885},{"date":"2025-09-04","close":23.243},{"date":"2025-09-05","close":23.3613},{"date":"2025-09-08","close":23.2227},{"date":"2025-09-09","close":23.1344},{"date":"2025-09-10","close":23.2294},{"date":"2025-09-11","close":23.334},{"date":"2025-09-12","close":23.3249},{"date":"2025-09-15","close":23.3606},{"date":"2025-09-16","close":23.3513},{"date":"2025-09-17","close":23.435},{"date":"2025-09-18","close":23.3513},{"date":"2025-09-19","close":23.3606},{"date":"2025-09-22","close":23.3606},{"date":"2025-09-23","close":23.4443},{"date":"2025-09-24","close":23.3513},{"date":"2025-09-25","close":23.3047},{"date":"2025-09-26","close":23.435},{"date":"2025-09-29","close":23.5001},{"date":"2025-09-30","close":23.5049},{"date":"2025-10-01","close":23.3327},{"date":"2025-10-02","close":23.342},{"date":"2025-10-03","close":23.2954},{"date":"2025-10-06","close":23.4164},{"date":"2025-10-07","close":23.3978},{"date":"2025-10-08","close":23.4536},{"date":"2025-10-09","close":23.4071},{"date":"2025-10-10","close":23.3233},{"date":"2025-10-13","close":23.4164},{"date":"2025-10-14","close":23.3978},{"date":"2025-10-15","close":23.4257},{"date":"2025-10-16","close":23.4365},{"date":"2025-10-17","close":23.4908},{"date":"2025-10-20","close":23.4815},{"date":"2025-10-21","close":23.5792},{"date":"2025-10-22","close":23.4959},{"date":"2025-10-23","close":23.3792},{"date":"2025-10-24","close":23.3792},{"date":"2025-10-27","close":23.421},{"date":"2025-10-28","close":23.4536},{"date":"2025-10-29","close":23.4164},{"date":"2025-10-30","close":23.4908},{"date":"2025-10-31","close":23.4815},{"date":"2025-11-03","close":23.5094},{"date":"2025-11-04","close":23.5373},{"date":"2025-11-05","close":23.5838},{"date":"2025-11-06","close":23.6118},{"date":"2025-11-07","close":23.649},{"date":"2025-11-10","close":23.7792},{"date":"2025-11-11","close":23.764},{"date":"2025-11-12","close":23.7141},{"date":"2025-11-13","close":23.6676},{"date":"2025-11-14","close":23.7606},{"date":"2025-11-17","close":23.6769},{"date":"2025-11-18","close":23.7048},{"date":"2025-11-19","close":23.6397},{"date":"2025-11-20","close":23.6211},{"date":"2025-11-21","close":23.6583},{"date":"2025-11-24","close":23.6397},{"date":"2025-11-25","close":23.6211},{"date":"2025-11-26","close":23.6666},{"date":"2025-11-28","close":23.7234},{"date":"2025-12-01","close":23.8164},{"date":"2025-12-02","close":23.8722},{"date":"2025-12-03","close":23.9188},{"date":"2025-12-04","close":23.956},{"date":"2025-12-05","close":23.9746},{"date":"2025-12-08","close":23.9932},{"date":"2025-12-09","close":23.9883},{"date":"2025-12-10","close":23.956},{"date":"2025-12-11","close":23.9746},{"date":"2025-12-12","close":23.9839},{"date":"2025-12-15","close":24.2325},{"date":"2025-12-16","close":24.3277},{"date":"2025-12-17","close":24.3563},{"date":"2025-12-18","close":24.3277},{"date":"2025-12-19","close":24.4135},{"date":"2025-12-22","close":24.3897},{"date":"2025-12-23","close":24.4326},{"date":"2025-12-24","close":24.5088},{"date":"2025-12-26","close":24.5564},{"date":"2025-12-29","close":24.5231},{"date":"2025-12-30","close":24.5564},{"date":"2025-12-31","close":24.6517},{"date":"2026-01-02","close":24.5564},{"date":"2026-01-05","close":24.4659},{"date":"2026-01-06","close":24.423},{"date":"2026-01-07","close":24.3944},{"date":"2026-01-08","close":24.4135},{"date":"2026-01-09","close":24.3849},{"date":"2026-01-12","close":24.423},{"date":"2026-01-13","close":24.3535},{"date":"2026-01-14","close":24.2801},{"date":"2026-01-15","close":24.3659},{"date":"2026-01-16","close":24.3659},{"date":"2026-01-20","close":24.323},{"date":"2026-01-21","close":24.3955},{"date":"2026-01-22","close":24.3849},{"date":"2026-01-23","close":24.3849},{"date":"2026-01-26","close":24.423},{"date":"2026-01-27","close":24.3754},{"date":"2026-01-28","close":24.3754},{"date":"2026-01-29","close":24.3849},{"date":"2026-01-30","close":24.3849},{"date":"2026-02-02","close":24.3468},{"date":"2026-02-03","close":24.3754},{"date":"2026-02-04","close":24.3468},{"date":"2026-02-05","close":24.3564},{"date":"2026-02-06","close":24.404},{"date":"2026-02-09","close":24.4707},{"date":"2026-02-10","close":24.4802},{"date":"2026-02-11","close":24.423},{"date":"2026-02-12","close":24.4564},{"date":"2026-02-13","close":24.423},{"date":"2026-02-17","close":24.4278},{"date":"2026-02-18","close":24.423},{"date":"2026-02-19","close":24.4801},{"date":"2026-02-20","close":24.4612},{"date":"2026-02-23","close":24.4421},{"date":"2026-02-24","close":24.423},{"date":"2026-02-25","close":24.4945},{"date":"2026-02-26","close":24.4865},{"date":"2026-02-27","close":24.5564},{"date":"2026-03-02","close":24.5564},{"date":"2026-03-03","close":24.585},{"date":"2026-03-04","close":24.5326},{"date":"2026-03-05","close":24.4888},{"date":"2026-03-06","close":24.4802},{"date":"2026-03-09","close":24.5374},{"date":"2026-03-10","close":24.5374},{"date":"2026-03-11","close":24.4897},{"date":"2026-03-12","close":24.4326},{"date":"2026-03-13","close":24.6203},{"date":"2026-03-16","close":24.552},{"date":"2026-03-17","close":24.5227},{"date":"2026-03-18","close":24.4641},{"date":"2026-03-19","close":24.4153},{"date":"2026-03-20","close":24.2005},{"date":"2026-03-23","close":24.4153},{"date":"2026-03-24","close":24.5324},{"date":"2026-03-25","close":24.6105},{"date":"2026-03-26","close":24.425},{"date":"2026-03-27","close":24.22},{"date":"2026-03-30","close":24.3079},{"date":"2026-03-31","close":24.2591},{"date":"2026-04-01","close":24.503},{"date":"2026-04-02","close":24.4983},{"date":"2026-04-06","close":24.5422},{"date":"2026-04-07","close":24.5715},{"date":"2026-04-08","close":24.63},{"date":"2026-04-09","close":24.7081},{"date":"2026-04-10","close":24.7081},{"date":"2026-04-13","close":24.6398},{"date":"2026-04-14","close":24.591},{"date":"2026-04-15","close":24.6398},{"date":"2026-04-16","close":24.6593},{"date":"2026-04-17","close":24.713},{"date":"2026-04-20","close":24.7959},{"date":"2026-04-21","close":24.7277},{"date":"2026-04-22","close":24.9034},{"date":"2026-04-23","close":25.0205},{"date":"2026-04-24","close":25.0641},{"date":"2026-04-27","close":24.9717},{"date":"2026-04-28","close":24.9571},{"date":"2026-04-29","close":24.8643},{"date":"2026-04-30","close":24.9424},{"date":"2026-05-01","close":25.0498},{"date":"2026-05-04","close":25.0108},{"date":"2026-05-05","close":25.0401},{"date":"2026-05-06","close":25.0889},{"date":"2026-05-07","close":25.0889},{"date":"2026-05-08","close":25.1377},{"date":"2026-05-11","close":25.1279},{"date":"2026-05-12","close":25.0889},{"date":"2026-05-13","close":25.0596},{"date":"2026-05-14","close":25.0596},{"date":"2026-05-15","close":25.0889},{"date":"2026-05-18","close":25.0561},{"date":"2026-05-19","close":24.8253},{"date":"2026-05-20","close":24.8741},{"date":"2026-05-21","close":25.0108},{"date":"2026-05-22","close":25.0986},{"date":"2026-05-26","close":25.1084},{"date":"2026-05-27","close":25.0205},{"date":"2026-05-28","close":25.0108},{"date":"2026-05-29","close":25.0693},{"date":"2026-06-01","close":25.1084},{"date":"2026-06-02","close":25.0596},{"date":"2026-06-03","close":25.1299},{"date":"2026-06-04","close":25.1474},{"date":"2026-06-05","close":25.0791},{"date":"2026-06-08","close":25.1377},{"date":"2026-06-09","close":25.1084},{"date":"2026-06-10","close":25.1766},{"date":"2026-06-11","close":25.1767},{"date":"2026-06-12","close":25.167},{"date":"2026-06-15","close":25.33},{"date":"2026-06-16","close":25.39},{"date":"2026-06-17","close":25.4},{"date":"2026-06-18","close":25.525},{"date":"2026-06-22","close":25.46},{"date":"2026-06-23","close":25.5092},{"date":"2026-06-24","close":25.55},{"date":"2026-06-25","close":25.595},{"date":"2026-06-26","close":25.625},{"date":"2026-06-29","close":25.3},{"date":"2026-06-30","close":25.15},{"date":"2026-07-01","close":25.26},{"date":"2026-07-02","close":25.2405},{"date":"2026-07-06","close":25.3},{"date":"2026-07-07","close":25.3299},{"date":"2026-07-08","close":25.23},{"date":"2026-07-09","close":25.28},{"date":"2026-07-10","close":25.29},{"date":"2026-07-13","close":25.33},{"date":"2026-07-14","close":25.39},{"date":"2026-07-15","close":25.36},{"date":"2026-07-16","close":25.3401},{"date":"2026-07-17","close":25.35},{"date":"2026-07-20","close":25.21},{"date":"2026-07-21","close":25.3},{"date":"2026-07-22","close":25.3001},{"date":"2026-07-23","close":25.35},{"date":"2026-07-24","close":25.349},{"date":"2026-07-27","close":25.31},{"date":"2026-07-28","close":25.3277},{"date":"2026-07-29","close":25.3},{"date":"2026-07-30","close":25.3101},{"date":"2026-07-31","close":25.31},{"date":"2026-08-03","close":25.33},{"date":"2026-08-04","close":25.35},{"date":"2026-08-05","close":25.42},{"date":"2026-08-06","close":25.38},{"date":"2026-08-07","close":25.42},{"date":"2026-08-10","close":25.41},{"date":"2026-08-11","close":25.37},{"date":"2026-08-12","close":25.42},{"date":"2026-08-13","close":25.45},{"date":"2026-08-14","close":25.45},{"date":"2026-08-17","close":25.44},{"date":"2026-08-18","close":25.45},{"date":"2026-08-19","close":25.47},{"date":"2026-08-20","close":25.46},{"date":"2026-08-21","close":25.48},{"date":"2026-08-24","close":25.52},{"date":"2026-08-25","close":25.52},{"date":"2026-08-26","close":25.519},{"date":"2026-08-27","close":25.515},{"date":"2026-08-28","close":25.51},{"date":"2026-08-31","close":25.49},{"date":"2026-09-01","close":25.55},{"date":"2026-09-02","close":25.64},{"date":"2026-09-03","close":25.615},{"date":"2026-09-04","close":25.62},{"date":"2026-09-08","close":25.66},{"date":"2026-09-09","close":25.65},{"date":"2026-09-10","close":25.65},{"date":"2026-09-11","close":25.645},{"date":"2026-09-14","close":25.64},{"date":"2026-09-15","close":25.1},{"date":"2026-09-16","close":25.11},{"date":"2026-09-17","close":25.15},{"date":"2026-09-18","close":25.15},{"date":"2026-09-21","close":25.226},{"date":"2026-09-22","close":25.2304},{"date":"2026-09-23","close":25.16},{"date":"2026-09-24","close":25.16},{"date":"2026-09-25","close":25.099},{"date":"2026-09-28","close":25.09},{"date":"2026-09-29","close":25.0201},{"date":"2026-09-30","close":25.13},{"date":"2026-10-01","close":25.09},{"date":"2026-10-02","close":25.1},{"date":"2026-10-05","close":25.06},{"date":"2026-10-06","close":25.03},{"date":"2026-10-07","close":24.775},{"date":"2026-10-08","close":24.8001},{"date":"2026-10-09","close":24.855},{"date":"2026-10-12","close":24.79},{"date":"2026-10-13","close":24.7801},{"date":"2026-10-14","close":24.64},{"date":"2026-10-15","close":24.86},{"date":"2026-10-16","close":24.97},{"date":"2026-10-19","close":24.945},{"date":"2026-10-20","close":24.85},{"date":"2026-10-21","close":24.89},{"date":"2026-10-22","close":24.87},{"date":"2026-10-23","close":24.94}],"chart_data":[{"date":"2025-07-09","open":22.72,"high":22.78,"low":22.6,"close":22.65,"volume":166400},{"date":"2025-07-10","open":22.68,"high":22.77,"low":22.67,"close":22.77,"volume":119500},{"date":"2025-07-11","open":22.77,"high":22.77,"low":22.65,"close":22.7,"volume":50300},{"date":"2025-07-14","open":22.7,"high":22.73,"low":22.59,"close":22.67,"volume":52500},{"date":"2025-07-15","open":22.77,"high":22.77,"low":22.63,"close":22.65,"volume":67900},{"date":"2025-07-16","open":22.65,"high":22.71,"low":22.62,"close":22.68,"volume":35700},{"date":"2025-07-17","open":22.59,"high":22.72,"low":22.59,"close":22.68,"volume":19400},{"date":"2025-07-18","open":22.69,"high":22.7,"low":22.6,"close":22.7,"volume":11000},{"date":"2025-07-21","open":22.72,"high":22.73,"low":22.71,"close":22.71,"volume":9200},{"date":"2025-07-22","open":22.72,"high":22.73,"low":22.66,"close":22.7,"volume":11100},{"date":"2025-07-23","open":22.71,"high":22.73,"low":22.66,"close":22.7,"volume":13000},{"date":"2025-07-24","open":22.71,"high":22.72,"low":22.66,"close":22.68,"volume":22800},{"date":"2025-07-25","open":22.69,"high":22.73,"low":22.64,"close":22.73,"volume":12200},{"date":"2025-07-28","open":22.72,"high":22.72,"low":22.67,"close":22.7,"volume":19200},{"date":"2025-07-29","open":22.68,"high":22.68,"low":22.65,"close":22.67,"volume":25800},{"date":"2025-07-30","open":22.68,"high":22.71,"low":22.62,"close":22.68,"volume":39900},{"date":"2025-07-31","open":22.68,"high":22.68,"low":22.65,"close":22.68,"volume":12800},{"date":"2025-08-01","open":22.68,"high":22.73,"low":22.66,"close":22.7,"volume":23000},{"date":"2025-08-04","open":22.72,"high":22.82,"low":22.72,"close":22.82,"volume":27200},{"date":"2025-08-05","open":22.82,"high":22.9,"low":22.8,"close":22.9,"volume":28600},{"date":"2025-08-06","open":22.87,"high":22.91,"low":22.82,"close":22.85,"volume":26900},{"date":"2025-08-07","open":22.87,"high":22.87,"low":22.81,"close":22.86,"volume":12700},{"date":"2025-08-08","open":22.84,"high":22.87,"low":22.82,"close":22.87,"volume":13900},{"date":"2025-08-11","open":22.86,"high":22.87,"low":22.8,"close":22.87,"volume":24400},{"date":"2025-08-12","open":22.87,"high":23.07,"low":22.87,"close":22.93,"volume":12200},{"date":"2025-08-13","open":23.08,"high":23.08,"low":22.87,"close":22.87,"volume":6200},{"date":"2025-08-14","open":22.87,"high":22.96,"low":22.77,"close":22.96,"volume":7500},{"date":"2025-08-15","open":22.96,"high":23.26,"low":22.96,"close":23.17,"volume":5900},{"date":"2025-08-18","open":23.17,"high":23.17,"low":23.13,"close":23.17,"volume":7900},{"date":"2025-08-19","open":23.15,"high":23.17,"low":23.05,"close":23.09,"volume":37800},{"date":"2025-08-20","open":23.07,"high":23.16,"low":23.05,"close":23.16,"volume":53800},{"date":"2025-08-21","open":23.09,"high":23.15,"low":23.0,"close":23.0,"volume":14000},{"date":"2025-08-22","open":23.0,"high":23.15,"low":23.0,"close":23.1,"volume":18300},{"date":"2025-08-25","open":23.1,"high":23.18,"low":23.09,"close":23.09,"volume":31300},{"date":"2025-08-26","open":23.14,"high":23.27,"low":23.12,"close":23.16,"volume":12000},{"date":"2025-08-27","open":23.3,"high":23.3,"low":23.1,"close":23.23,"volume":4500},{"date":"2025-08-28","open":23.27,"high":23.27,"low":23.23,"close":23.23,"volume":2400},{"date":"2025-08-29","open":23.28,"high":23.28,"low":23.11,"close":23.18,"volume":3900},{"date":"2025-09-02","open":23.23,"high":23.26,"low":23.11,"close":23.23,"volume":9400},{"date":"2025-09-03","open":23.24,"high":23.24,"low":23.08,"close":23.19,"volume":2089},{"date":"2025-09-04","open":23.23,"high":23.37,"low":23.2,"close":23.24,"volume":17449},{"date":"2025-09-05","open":23.3,"high":23.42,"low":23.26,"close":23.36,"volume":54553},{"date":"2025-09-08","open":23.36,"high":23.36,"low":23.07,"close":23.22,"volume":28868},{"date":"2025-09-09","open":23.22,"high":23.22,"low":22.96,"close":23.13,"volume":64451},{"date":"2025-09-10","open":23.2,"high":23.26,"low":23.14,"close":23.23,"volume":20939},{"date":"2025-09-11","open":23.2,"high":23.35,"low":23.14,"close":23.33,"volume":11962},{"date":"2025-09-12","open":23.26,"high":23.33,"low":23.22,"close":23.32,"volume":23947},{"date":"2025-09-15","open":23.42,"high":23.47,"low":23.26,"close":23.36,"volume":52400},{"date":"2025-09-16","open":23.36,"high":23.44,"low":23.34,"close":23.35,"volume":63380},{"date":"2025-09-17","open":23.41,"high":23.46,"low":23.34,"close":23.43,"volume":28855},{"date":"2025-09-18","open":23.35,"high":23.39,"low":23.32,"close":23.35,"volume":89525},{"date":"2025-09-19","open":23.41,"high":23.41,"low":23.35,"close":23.36,"volume":17015},{"date":"2025-09-22","open":23.35,"high":23.38,"low":23.35,"close":23.36,"volume":64129},{"date":"2025-09-23","open":23.4,"high":23.44,"low":23.37,"close":23.44,"volume":11213,"rsi_14":40.26},{"date":"2025-09-24","open":23.4,"high":23.43,"low":23.34,"close":23.35,"volume":46845,"rsi_14":35.28},{"date":"2025-09-25","open":23.35,"high":23.41,"low":23.3,"close":23.3,"volume":13426,"rsi_14":28.26},{"date":"2025-09-26","open":23.35,"high":23.43,"low":23.3,"close":23.43,"volume":8149,"rsi_14":38.25},{"date":"2025-09-29","open":23.37,"high":23.55,"low":23.37,"close":23.5,"volume":15600,"rsi_14":43.95},{"date":"2025-09-30","open":23.48,"high":23.54,"low":23.4,"close":23.5,"volume":19105,"rsi_14":39.7,"sma_20":25.31},{"date":"2025-10-01","open":23.51,"high":23.51,"low":23.19,"close":23.33,"volume":132526,"rsi_14":29.35,"sma_20":25.29},{"date":"2025-10-02","open":23.4,"high":23.42,"low":23.24,"close":23.34,"volume":80907,"rsi_14":30.08,"sma_20":25.27},{"date":"2025-10-03","open":23.37,"high":23.37,"low":23.3,"close":23.3,"volume":58093,"rsi_14":46.11,"sma_20":25.24},{"date":"2025-10-06","open":23.36,"high":23.48,"low":23.33,"close":23.42,"volume":116252,"rsi_14":53.43,"sma_20":25.22},{"date":"2025-10-07","open":23.43,"high":23.61,"low":23.4,"close":23.4,"volume":52372,"rsi_14":47.9,"sma_20":25.21},{"date":"2025-10-08","open":23.43,"high":23.48,"low":23.34,"close":23.45,"volume":34420,"rsi_14":55.98,"sma_20":25.19},{"date":"2025-10-09","open":23.41,"high":23.53,"low":23.34,"close":23.41,"volume":41501,"rsi_14":52.6,"sma_20":25.17},{"date":"2025-10-10","open":23.44,"high":23.45,"low":23.26,"close":23.32,"volume":40591,"rsi_14":48.1,"sma_20":25.14},{"date":"2025-10-13","open":23.44,"high":23.44,"low":23.33,"close":23.42,"volume":25459,"rsi_14":48.59,"sma_20":25.14},{"date":"2025-10-14","open":23.36,"high":23.43,"low":23.33,"close":23.4,"volume":24591,"rsi_14":52.55,"sma_20":25.14},{"date":"2025-10-15","open":23.4,"high":23.49,"low":23.4,"close":23.43,"volume":23477,"rsi_14":56.77,"sma_20":25.14},{"date":"2025-10-16","open":23.47,"high":23.5,"low":23.41,"close":23.44,"volume":25628,"rsi_14":50.1,"sma_20":25.15},{"date":"2025-10-17","open":23.52,"high":23.57,"low":23.47,"close":23.49,"volume":9858,"rsi_14":49.39,"sma_20":25.15},{"date":"2025-10-20","open":23.61,"high":23.63,"low":23.48,"close":23.48,"volume":25283,"rsi_14":48.48,"sma_20":25.16},{"date":"2025-10-21","open":23.48,"high":23.58,"low":23.48,"close":23.58,"volume":17758,"rsi_14":67.79,"sma_20":25.17},{"date":"2025-10-22","open":23.57,"high":23.67,"low":23.43,"close":23.5,"volume":34749,"rsi_14":60.04,"sma_20":25.18},{"date":"2025-10-23","open":23.58,"high":23.58,"low":23.37,"close":23.38,"volume":82182,"rsi_14":55.0,"sma_20":25.18},{"date":"2025-10-24","open":23.39,"high":23.43,"low":23.37,"close":23.38,"volume":24755,"rsi_14":47.4,"sma_20":25.18},{"date":"2025-10-27","open":23.43,"high":23.49,"low":23.39,"close":23.42,"volume":34206,"rsi_14":51.57,"sma_20":25.17},{"date":"2025-10-28","open":23.47,"high":23.47,"low":23.43,"close":23.45,"volume":3714,"rsi_14":50.0,"sma_20":25.17},{"date":"2025-10-29","open":23.43,"high":23.46,"low":23.38,"close":23.42,"volume":30955,"rsi_14":50.66,"sma_20":25.17},{"date":"2025-10-30","open":23.42,"high":23.52,"low":23.42,"close":23.49,"volume":23242,"rsi_14":62.0,"sma_20":25.18},{"date":"2025-10-31","open":23.49,"high":23.57,"low":23.46,"close":23.48,"volume":17494,"rsi_14":55.3,"sma_20":25.19},{"date":"2025-11-03","open":23.48,"high":23.55,"low":23.45,"close":23.51,"volume":13947,"rsi_14":58.96,"sma_20":25.2,"sma_60":25.28},{"date":"2025-11-04","open":23.51,"high":23.61,"low":23.51,"close":23.54,"volume":42046,"rsi_14":58.96,"sma_20":25.2,"sma_60":25.29},{"date":"2025-11-05","open":23.56,"high":23.62,"low":23.56,"close":23.58,"volume":27314,"rsi_14":61.18,"sma_20":25.21,"sma_60":25.29},{"date":"2025-11-06","open":23.61,"high":23.64,"low":23.57,"close":23.61,"volume":7633,"rsi_14":59.56,"sma_20":25.22,"sma_60":25.29},{"date":"2025-11-07","open":23.61,"high":23.69,"low":23.61,"close":23.65,"volume":15302,"rsi_14":62.68,"sma_20":25.24,"sma_60":25.29},{"date":"2025-11-10","open":23.75,"high":23.8,"low":23.7,"close":23.78,"volume":70675,"rsi_14":64.43,"sma_20":25.26,"sma_60":25.3},{"date":"2025-11-11","open":23.78,"high":23.8,"low":23.75,"close":23.76,"volume":21147,"rsi_14":71.44,"sma_20":25.28,"sma_60":25.3},{"date":"2025-11-12","open":23.82,"high":23.82,"low":23.65,"close":23.71,"volume":37260,"rsi_14":80.0,"sma_20":25.3,"sma_60":25.3},{"date":"2025-11-13","open":23.76,"high":23.76,"low":23.63,"close":23.67,"volume":40846,"rsi_14":73.85,"sma_20":25.31,"sma_60":25.3},{"date":"2025-11-14","open":23.66,"high":23.76,"low":23.59,"close":23.76,"volume":21955,"rsi_14":75.89,"sma_20":25.32,"sma_60":25.3},{"date":"2025-11-17","open":23.76,"high":23.76,"low":23.67,"close":23.68,"volume":14935,"rsi_14":65.79,"sma_20":25.33,"sma_60":25.3},{"date":"2025-11-18","open":23.69,"high":23.72,"low":23.66,"close":23.7,"volume":18147,"rsi_14":70.67,"sma_20":25.34,"sma_60":25.3},{"date":"2025-11-19","open":23.71,"high":23.71,"low":23.63,"close":23.64,"volume":30259,"rsi_14":60.81,"sma_20":25.35,"sma_60":25.3},{"date":"2025-11-20","open":23.69,"high":23.74,"low":23.62,"close":23.62,"volume":18574,"rsi_14":60.0,"sma_20":25.36,"sma_60":25.3},{"date":"2025-11-21","open":23.69,"high":23.7,"low":23.64,"close":23.66,"volume":8986,"rsi_14":60.53,"sma_20":25.37,"sma_60":25.3},{"date":"2025-11-24","open":23.66,"high":23.7,"low":23.62,"close":23.64,"volume":55772,"rsi_14":57.33,"sma_20":25.39,"sma_60":25.3},{"date":"2025-11-25","open":23.69,"high":23.69,"low":23.62,"close":23.62,"volume":20652,"rsi_14":52.78,"sma_20":25.4,"sma_60":25.29},{"date":"2025-11-26","open":23.67,"high":23.69,"low":23.63,"close":23.67,"volume":24075,"rsi_14":53.99,"sma_20":25.41,"sma_60":25.29},{"date":"2025-11-28","open":23.68,"high":23.72,"low":23.64,"close":23.72,"volume":29382,"rsi_14":55.26,"sma_20":25.42,"sma_60":25.29},{"date":"2025-12-01","open":23.77,"high":23.86,"low":23.74,"close":23.82,"volume":105632,"rsi_14":52.78,"sma_20":25.44,"sma_60":25.29},{"date":"2025-12-02","open":23.84,"high":23.88,"low":23.72,"close":23.87,"volume":57220,"rsi_14":57.62,"sma_20":25.46,"sma_60":25.29},{"date":"2025-12-03","open":23.88,"high":23.94,"low":23.85,"close":23.92,"volume":41628,"rsi_14":64.47,"sma_20":25.48,"sma_60":25.3},{"date":"2025-12-04","open":23.93,"high":23.96,"low":23.91,"close":23.96,"volume":31089,"rsi_14":70.67,"sma_20":25.5,"sma_60":25.3},{"date":"2025-12-05","open":23.96,"high":23.97,"low":23.92,"close":23.97,"volume":39428,"rsi_14":67.16,"sma_20":25.52,"sma_60":25.3},{"date":"2025-12-08","open":23.97,"high":24.0,"low":23.92,"close":23.99,"volume":46495,"rsi_14":78.33,"sma_20":25.54,"sma_60":25.31},{"date":"2025-12-09","open":23.9,"high":24.01,"low":23.9,"close":23.99,"volume":38690,"rsi_14":76.5,"sma_20":25.55,"sma_60":25.32},{"date":"2025-12-10","open":23.97,"high":23.97,"low":23.94,"close":23.96,"volume":33670,"rsi_14":81.48,"sma_20":25.56,"sma_60":25.33},{"date":"2025-12-11","open":23.97,"high":23.99,"low":23.96,"close":23.97,"volume":43766,"rsi_14":85.19,"sma_20":25.57,"sma_60":25.34},{"date":"2025-12-12","open":24.01,"high":24.02,"low":23.97,"close":23.98,"volume":36215,"rsi_14":84.31,"sma_20":25.59,"sma_60":25.35},{"date":"2025-12-15","open":24.16,"high":24.27,"low":24.03,"close":24.23,"volume":91741,"rsi_14":51.19,"sma_20":25.58,"sma_60":25.35},{"date":"2025-12-16","open":24.22,"high":24.38,"low":24.18,"close":24.33,"volume":49231,"rsi_14":57.61,"sma_20":25.59,"sma_60":25.36},{"date":"2025-12-17","open":24.35,"high":24.37,"low":24.3,"close":24.36,"volume":34406,"rsi_14":56.71,"sma_20":25.59,"sma_60":25.37},{"date":"2025-12-18","open":24.29,"high":24.39,"low":24.2,"close":24.33,"volume":82276,"rsi_14":51.72,"sma_20":25.6,"sma_60":25.37},{"date":"2025-12-19","open":24.33,"high":24.41,"low":24.33,"close":24.41,"volume":34511,"rsi_14":51.16,"sma_20":25.61,"sma_60":25.38},{"date":"2025-12-22","open":24.41,"high":24.44,"low":24.3,"close":24.39,"volume":29874,"rsi_14":46.06,"sma_20":25.62,"sma_60":25.39},{"date":"2025-12-23","open":24.39,"high":24.44,"low":24.35,"close":24.43,"volume":29378,"rsi_14":45.73,"sma_20":25.63,"sma_60":25.4},{"date":"2025-12-24","open":24.41,"high":24.52,"low":24.41,"close":24.51,"volume":21136,"rsi_14":48.26,"sma_20":25.65,"sma_60":25.4},{"date":"2025-12-26","open":24.56,"high":24.56,"low":24.46,"close":24.56,"volume":16650,"rsi_14":50.0,"sma_20":25.66,"sma_60":25.42,"sma_120":25.31},{"date":"2025-12-29","open":24.41,"high":24.54,"low":24.41,"close":24.52,"volume":22878,"rsi_14":46.96,"sma_20":25.67,"sma_60":25.43,"sma_120":25.32},{"date":"2025-12-30","open":24.55,"high":24.58,"low":24.3,"close":24.56,"volume":52342,"rsi_14":49.21,"sma_20":25.68,"sma_60":25.44,"sma_120":25.33},{"date":"2025-12-31","open":24.36,"high":24.72,"low":24.29,"close":24.65,"volume":440248,"rsi_14":56.0,"sma_20":25.69,"sma_60":25.45,"sma_120":25.33},{"date":"2026-01-02","open":24.41,"high":24.59,"low":24.41,"close":24.56,"volume":17638,"rsi_14":50.0,"sma_20":25.7,"sma_60":25.46,"sma_120":25.34},{"date":"2026-01-05","open":24.56,"high":24.56,"low":24.44,"close":24.47,"volume":43158,"rsi_14":45.49,"sma_20":25.69,"sma_60":25.47,"sma_120":25.35},{"date":"2026-01-06","open":24.44,"high":24.46,"low":24.39,"close":24.42,"volume":23085,"rsi_14":61.63,"sma_20":25.69,"sma_60":25.48,"sma_120":25.35},{"date":"2026-01-07","open":24.39,"high":24.39,"low":24.33,"close":24.39,"volume":16394,"rsi_14":54.43,"sma_20":25.68,"sma_60":25.48,"sma_120":25.36},{"date":"2026-01-08","open":24.38,"high":24.44,"low":24.38,"close":24.41,"volume":10615,"rsi_14":53.85,"sma_20":25.67,"sma_60":25.49,"sma_120":25.36},{"date":"2026-01-09","open":24.36,"high":24.49,"low":24.31,"close":24.38,"volume":37266,"rsi_14":53.85,"sma_20":25.66,"sma_60":25.5,"sma_120":25.37},{"date":"2026-01-12","open":24.38,"high":24.42,"low":24.34,"close":24.42,"volume":11054,"rsi_14":50.68,"sma_20":25.65,"sma_60":25.51,"sma_120":25.37},{"date":"2026-01-13","open":24.37,"high":24.42,"low":24.32,"close":24.35,"volume":33357,"rsi_14":47.56,"sma_20":25.64,"sma_60":25.51,"sma_120":25.38},{"date":"2026-01-14","open":24.36,"high":24.37,"low":24.26,"close":24.28,"volume":31364,"rsi_14":40.12,"sma_20":25.64,"sma_60":25.52,"sma_120":25.38},{"date":"2026-01-15","open":24.37,"high":24.41,"low":24.32,"close":24.37,"volume":18022,"rsi_14":40.85,"sma_20":25.65,"sma_60":25.52,"sma_120":25.39},{"date":"2026-01-16","open":24.36,"high":24.39,"low":24.32,"close":24.37,"volume":11970,"rsi_14":37.01,"sma_20":25.65,"sma_60":25.53,"sma_120":25.39},{"date":"2026-01-20","open":24.26,"high":24.35,"low":24.26,"close":24.32,"volume":20573,"rsi_14":36.54,"sma_20":25.65,"sma_60":25.53,"sma_120":25.4},{"date":"2026-01-21","open":24.31,"high":24.43,"low":24.3,"close":24.4,"volume":16785,"rsi_14":39.72,"sma_20":25.65,"sma_60":25.54,"sma_120":25.4},{"date":"2026-01-22","open":24.39,"high":24.4,"low":24.35,"close":24.38,"volume":16169,"rsi_14":30.88,"sma_20":25.65,"sma_60":25.55,"sma_120":25.41},{"date":"2026-01-23","open":24.4,"high":24.41,"low":24.31,"close":24.38,"volume":31100,"rsi_14":35.76,"sma_20":25.64,"sma_60":25.55,"sma_120":25.41},{"date":"2026-01-26","open":24.45,"high":24.45,"low":24.39,"close":24.42,"volume":19000,"rsi_14":46.1,"sma_20":25.64,"sma_60":25.56,"sma_120":25.42},{"date":"2026-01-27","open":24.4,"high":24.4,"low":24.32,"close":24.38,"volume":23600,"rsi_14":45.71,"sma_20":25.63,"sma_60":25.57,"sma_120":25.42},{"date":"2026-01-28","open":24.39,"high":24.43,"low":24.36,"close":24.38,"volume":11400,"rsi_14":48.19,"sma_20":25.62,"sma_60":25.57,"sma_120":25.43},{"date":"2026-01-29","open":24.38,"high":24.41,"low":24.35,"close":24.38,"volume":4800,"rsi_14":47.23,"sma_20":25.61,"sma_60":25.58,"sma_120":25.43},{"date":"2026-01-30","open":24.38,"high":24.42,"low":24.28,"close":24.38,"volume":13400,"rsi_14":50.0,"sma_20":25.6,"sma_60":25.58,"sma_120":25.43},{"date":"2026-02-02","open":24.37,"high":24.4,"low":24.32,"close":24.35,"volume":16500,"rsi_14":42.19,"sma_20":25.59,"sma_60":25.59,"sma_120":25.44},{"date":"2026-02-03","open":24.38,"high":24.4,"low":24.33,"close":24.38,"volume":14100,"rsi_14":52.45,"sma_20":25.58,"sma_60":25.59,"sma_120":25.44},{"date":"2026-02-04","open":24.37,"high":24.4,"low":24.34,"close":24.35,"volume":23200,"rsi_14":58.29,"sma_20":25.58,"sma_60":25.59,"sma_120":25.44},{"date":"2026-02-05","open":24.39,"high":24.39,"low":24.35,"close":24.36,"volume":5100,"rsi_14":48.54,"sma_20":25.58,"sma_60":25.6,"sma_120":25.45},{"date":"2026-02-06","open":24.38,"high":24.42,"low":24.38,"close":24.4,"volume":10200,"rsi_14":55.1,"sma_20":25.58,"sma_60":25.6,"sma_120":25.45},{"date":"2026-02-09","open":24.77,"high":24.77,"low":24.4,"close":24.47,"volume":26850,"rsi_14":68.58,"sma_20":25.58,"sma_60":25.6,"sma_120":25.45},{"date":"2026-02-10","open":24.45,"high":24.49,"low":24.44,"close":24.48,"volume":13750,"rsi_14":61.57,"sma_20":25.58,"sma_60":25.6,"sma_120":25.45},{"date":"2026-02-11","open":24.4,"high":24.49,"low":24.35,"close":24.42,"volume":24294,"rsi_14":55.26,"sma_20":25.59,"sma_60":25.61,"sma_120":25.45},{"date":"2026-02-12","open":24.47,"high":24.48,"low":24.37,"close":24.46,"volume":13034,"rsi_14":59.04,"sma_20":25.6,"sma_60":25.61,"sma_120":25.45},{"date":"2026-02-13","open":24.47,"high":24.49,"low":24.42,"close":24.42,"volume":13428,"rsi_14":50.0,"sma_20":25.6,"sma_60":25.61,"sma_120":25.46},{"date":"2026-02-17","open":24.42,"high":24.44,"low":24.37,"close":24.43,"volume":29306,"rsi_14":58.11,"sma_20":25.6,"sma_60":25.61,"sma_120":25.46},{"date":"2026-02-18","open":24.45,"high":24.48,"low":24.42,"close":24.42,"volume":11200,"rsi_14":56.58,"sma_20":25.61,"sma_60":25.62,"sma_120":25.46},{"date":"2026-02-19","open":24.43,"high":24.48,"low":24.42,"close":24.48,"volume":14700,"rsi_14":61.63,"sma_20":25.61,"sma_60":25.62,"sma_120":25.46},{"date":"2026-02-20","open":24.44,"high":24.49,"low":24.44,"close":24.46,"volume":27013,"rsi_14":58.89,"sma_20":25.62,"sma_60":25.63,"sma_120":25.46},{"date":"2026-02-23","open":24.44,"high":24.49,"low":24.44,"close":24.44,"volume":36700,"rsi_14":61.63,"sma_20":25.62,"sma_60":25.63,"sma_120":25.46},{"date":"2026-02-24","open":24.44,"high":24.48,"low":24.42,"close":24.42,"volume":30302,"rsi_14":55.95,"sma_20":25.62,"sma_60":25.63,"sma_120":25.46},{"date":"2026-02-25","open":24.43,"high":24.49,"low":24.42,"close":24.49,"volume":12390,"rsi_14":67.02,"sma_20":25.63,"sma_60":25.64,"sma_120":25.47},{"date":"2026-02-26","open":24.48,"high":24.52,"low":24.48,"close":24.49,"volume":8844,"rsi_14":62.24,"sma_20":25.63,"sma_60":25.64,"sma_120":25.47},{"date":"2026-02-27","open":24.49,"high":24.57,"low":24.45,"close":24.56,"volume":49839,"rsi_14":65.09,"sma_20":25.64,"sma_60":25.65,"sma_120":25.47},{"date":"2026-03-02","open":24.47,"high":24.59,"low":24.47,"close":24.56,"volume":24181,"rsi_14":59.78,"sma_20":25.65,"sma_60":25.65,"sma_120":25.47},{"date":"2026-03-03","open":24.44,"high":24.6,"low":24.43,"close":24.59,"volume":17433,"rsi_14":63.0,"sma_20":25.66,"sma_60":25.65,"sma_120":25.47},{"date":"2026-03-04","open":24.59,"high":24.6,"low":24.53,"close":24.53,"volume":19094,"rsi_14":60.58,"sma_20":25.67,"sma_60":25.65,"sma_120":25.47},{"date":"2026-03-05","open":24.53,"high":24.56,"low":24.46,"close":24.49,"volume":21391,"rsi_14":53.33,"sma_20":25.68,"sma_60":25.65,"sma_120":25.48},{"date":"2026-03-06","open":24.41,"high":24.56,"low":24.4,"close":24.48,"volume":32587,"rsi_14":56.0,"sma_20":25.68,"sma_60":25.65,"sma_120":25.48},{"date":"2026-03-09","open":24.56,"high":24.56,"low":24.3,"close":24.54,"volume":58127,"rsi_14":60.0,"sma_20":25.69,"sma_60":25.65,"sma_120":25.48},{"date":"2026-03-10","open":24.52,"high":24.57,"low":24.37,"close":24.54,"volume":36312,"rsi_14":60.0,"sma_20":25.69,"sma_60":25.64,"sma_120":25.49},{"date":"2026-03-11","open":24.52,"high":24.57,"low":24.47,"close":24.49,"volume":20202,"rsi_14":50.94,"sma_20":25.69,"sma_60":25.64,"sma_120":25.49},{"date":"2026-03-12","open":24.6,"high":24.6,"low":24.41,"close":24.43,"volume":28253,"rsi_14":49.09,"sma_20":25.7,"sma_60":25.64,"sma_120":25.5},{"date":"2026-03-13","open":24.65,"high":24.75,"low":24.61,"close":24.62,"volume":36863,"rsi_14":27.84,"sma_20":25.67,"sma_60":25.64,"sma_120":25.5},{"date":"2026-03-16","open":24.61,"high":24.62,"low":24.45,"close":24.55,"volume":33809,"rsi_14":26.47,"sma_20":25.65,"sma_60":25.63,"sma_120":25.5},{"date":"2026-03-17","open":24.51,"high":24.6,"low":24.48,"close":24.52,"volume":40277,"rsi_14":19.59,"sma_20":25.62,"sma_60":25.62,"sma_120":25.5},{"date":"2026-03-18","open":24.52,"high":24.52,"low":24.46,"close":24.46,"volume":21549,"rsi_14":19.0,"sma_20":25.6,"sma_60":25.62,"sma_120":25.5},{"date":"2026-03-19","open":24.46,"high":24.51,"low":24.32,"close":24.42,"volume":65563,"rsi_14":10.42,"sma_20":25.56,"sma_60":25.61,"sma_120":25.49},{"date":"2026-03-20","open":24.41,"high":24.42,"low":24.04,"close":24.2,"volume":51581,"rsi_14":8.47,"sma_20":25.52,"sma_60":25.59,"sma_120":25.49},{"date":"2026-03-23","open":24.31,"high":24.7,"low":23.91,"close":24.42,"volume":113364,"rsi_14":20.59,"sma_20":25.49,"sma_60":25.58,"sma_120":25.49},{"date":"2026-03-24","open":24.42,"high":24.59,"low":24.41,"close":24.53,"volume":51837,"rsi_14":28.37,"sma_20":25.46,"sma_60":25.57,"sma_120":25.49},{"date":"2026-03-25","open":24.66,"high":24.66,"low":24.54,"close":24.61,"volume":24067,"rsi_14":33.1,"sma_20":25.44,"sma_60":25.56,"sma_120":25.49},{"date":"2026-03-26","open":24.58,"high":24.58,"low":24.41,"close":24.43,"volume":23237,"rsi_14":29.45,"sma_20":25.4,"sma_60":25.55,"sma_120":25.49},{"date":"2026-03-27","open":24.42,"high":24.43,"low":24.18,"close":24.22,"volume":38129,"rsi_14":23.6,"sma_20":25.35,"sma_60":25.54,"sma_120":25.49},{"date":"2026-03-30","open":24.41,"high":24.5,"low":24.28,"close":24.31,"volume":11835,"rsi_14":27.42,"sma_20":25.31,"sma_60":25.52,"sma_120":25.48},{"date":"2026-03-31","open":24.41,"high":24.48,"low":24.24,"close":24.26,"volume":47895,"rsi_14":27.27,"sma_20":25.26,"sma_60":25.5,"sma_120":25.48},{"date":"2026-04-01","open":24.26,"high":24.54,"low":24.26,"close":24.5,"volume":12641,"rsi_14":36.54,"sma_20":25.23,"sma_60":25.49,"sma_120":25.48},{"date":"2026-04-02","open":24.41,"high":24.54,"low":24.41,"close":24.5,"volume":9010,"rsi_14":46.2,"sma_20":25.2,"sma_60":25.49,"sma_120":25.48},{"date":"2026-04-06","open":24.6,"high":24.6,"low":24.49,"close":24.54,"volume":16291,"rsi_14":49.69,"sma_20":25.17,"sma_60":25.48,"sma_120":25.48},{"date":"2026-04-07","open":24.6,"high":24.61,"low":24.51,"close":24.57,"volume":16909,"rsi_14":51.54,"sma_20":25.14,"sma_60":25.47,"sma_120":25.48},{"date":"2026-04-08","open":24.59,"high":24.63,"low":24.45,"close":24.63,"volume":30121,"rsi_14":55.25,"sma_20":25.12,"sma_60":25.46,"sma_120":25.48},{"date":"2026-04-09","open":24.63,"high":24.71,"low":24.62,"close":24.71,"volume":21991,"rsi_14":59.09,"sma_20":25.1,"sma_60":25.46,"sma_120":25.48},{"date":"2026-04-10","open":24.71,"high":24.72,"low":24.6,"close":24.71,"volume":12707,"rsi_14":68.18,"sma_20":25.08,"sma_60":25.45,"sma_120":25.48},{"date":"2026-04-13","open":24.65,"high":24.7,"low":24.58,"close":24.64,"volume":15600,"rsi_14":58.99,"sma_20":25.08,"sma_60":25.45,"sma_120":25.48},{"date":"2026-04-14","open":24.56,"high":24.63,"low":24.51,"close":24.59,"volume":20722,"rsi_14":52.48,"sma_20":25.08,"sma_60":25.44,"sma_120":25.48},{"date":"2026-04-15","open":24.54,"high":24.65,"low":24.54,"close":24.64,"volume":25002,"rsi_14":51.27,"sma_20":25.09,"sma_60":25.44,"sma_120":25.48},{"date":"2026-04-16","open":24.63,"high":24.68,"low":24.6,"close":24.66,"volume":20245,"rsi_14":61.88,"sma_20":25.1,"sma_60":25.43,"sma_120":25.48},{"date":"2026-04-17","open":24.69,"high":24.8,"low":24.68,"close":24.71,"volume":20402,"rsi_14":79.54,"sma_20":25.12,"sma_60":25.43,"sma_120":25.48},{"date":"2026-04-20","open":24.65,"high":24.8,"low":24.6,"close":24.8,"volume":22280,"rsi_14":79.42,"sma_20":25.15,"sma_60":25.43,"sma_120":25.49},{"date":"2026-04-21","open":24.72,"high":24.88,"low":24.72,"close":24.73,"volume":17242,"rsi_14":77.6,"sma_20":25.16,"sma_60":25.42,"sma_120":25.49},{"date":"2026-04-22","open":24.73,"high":25.02,"low":24.73,"close":24.9,"volume":23037,"rsi_14":75.64,"sma_20":25.18,"sma_60":25.42,"sma_120":25.49},{"date":"2026-04-23","open":24.93,"high":25.03,"low":24.89,"close":25.02,"volume":7998,"rsi_14":79.24,"sma_20":25.2,"sma_60":25.42,"sma_120":25.49},{"date":"2026-04-24","open":24.99,"high":25.13,"low":24.89,"close":25.06,"volume":12690,"rsi_14":79.23,"sma_20":25.24,"sma_60":25.42,"sma_120":25.5},{"date":"2026-04-27","open":25.04,"high":25.09,"low":24.97,"close":24.97,"volume":10706,"rsi_14":70.94,"sma_20":25.27,"sma_60":25.42,"sma_120":25.5},{"date":"2026-04-28","open":24.84,"high":24.96,"low":24.84,"close":24.96,"volume":7242,"rsi_14":67.93,"sma_20":25.31,"sma_60":25.42,"sma_120":25.5},{"date":"2026-04-29","open":24.97,"high":24.97,"low":24.84,"close":24.86,"volume":6563,"rsi_14":58.43,"sma_20":25.34,"sma_60":25.42,"sma_120":25.5},{"date":"2026-04-30","open":24.81,"high":25.01,"low":24.81,"close":24.94,"volume":10867,"rsi_14":61.66,"sma_20":25.36,"sma_60":25.42,"sma_120":25.51},{"date":"2026-05-01","open":24.97,"high":25.08,"low":24.97,"close":25.05,"volume":8247,"rsi_14":69.64,"sma_20":25.39,"sma_60":25.42,"sma_120":25.51},{"date":"2026-05-04","open":25.04,"high":25.04,"low":24.91,"close":25.01,"volume":10034,"rsi_14":70.3,"sma_20":25.41,"sma_60":25.42,"sma_120":25.51},{"date":"2026-05-05","open":25.04,"high":25.05,"low":24.93,"close":25.04,"volume":11296,"rsi_14":69.73,"sma_20":25.44,"sma_60":25.42,"sma_120":25.51},{"date":"2026-05-06","open":25.0,"high":25.09,"low":25.0,"close":25.09,"volume":11756,"rsi_14":70.58,"sma_20":25.46,"sma_60":25.42,"sma_120":25.51},{"date":"2026-05-07","open":25.09,"high":25.11,"low":25.0,"close":25.09,"volume":8427,"rsi_14":68.98,"sma_20":25.48,"sma_60":25.42,"sma_120":25.51},{"date":"2026-05-08","open":25.09,"high":25.14,"low":25.05,"close":25.14,"volume":9901,"rsi_14":67.88,"sma_20":25.5,"sma_60":25.43,"sma_120":25.52},{"date":"2026-05-11","open":25.14,"high":25.14,"low":25.09,"close":25.13,"volume":5968,"rsi_14":72.3,"sma_20":25.53,"sma_60":25.43,"sma_120":25.52},{"date":"2026-05-12","open":25.09,"high":25.09,"low":24.99,"close":25.09,"volume":6405,"rsi_14":62.19,"sma_20":25.55,"sma_60":25.43,"sma_120":25.52},{"date":"2026-05-13","open":25.1,"high":25.11,"low":25.0,"close":25.06,"volume":8054,"rsi_14":52.9,"sma_20":25.57,"sma_60":25.43,"sma_120":25.52},{"date":"2026-05-14","open":25.05,"high":25.06,"low":25.02,"close":25.06,"volume":5221,"rsi_14":49.64,"sma_20":25.59,"sma_60":25.43,"sma_120":25.52},{"date":"2026-05-15","open":25.04,"high":25.09,"low":25.03,"close":25.09,"volume":7702,"rsi_14":60.34,"sma_20":25.61,"sma_60":25.43,"sma_120":25.53},{"date":"2026-05-18","open":25.05,"high":25.09,"low":25.04,"close":25.06,"volume":11188,"rsi_14":58.47,"sma_20":25.63,"sma_60":25.43,"sma_120":25.53},{"date":"2026-05-19","open":25.07,"high":25.08,"low":24.79,"close":24.83,"volume":23180,"rsi_14":47.3,"sma_20":25.63,"sma_60":25.43,"sma_120":25.53},{"date":"2026-05-20","open":24.84,"high":24.99,"low":24.84,"close":24.87,"volume":6386,"rsi_14":45.07,"sma_20":25.63,"sma_60":25.42,"sma_120":25.53},{"date":"2026-05-21","open":24.95,"high":25.08,"low":24.95,"close":25.01,"volume":10145,"rsi_14":47.3,"sma_20":25.63,"sma_60":25.42,"sma_120":25.53},{"date":"2026-05-22","open":24.91,"high":25.1,"low":24.91,"close":25.1,"volume":10608,"rsi_14":55.7,"sma_20":25.63,"sma_60":25.42,"sma_120":25.53},{"date":"2026-05-26","open":25.18,"high":25.18,"low":25.01,"close":25.11,"volume":8722,"rsi_14":54.55,"sma_20":25.64,"sma_60":25.42,"sma_120":25.53},{"date":"2026-05-27","open":25.08,"high":25.1,"low":25.02,"close":25.02,"volume":4465,"rsi_14":45.68,"sma_20":25.64,"sma_60":25.42,"sma_120":25.53},{"date":"2026-05-28","open":25.02,"high":25.13,"low":25.01,"close":25.01,"volume":8299,"rsi_14":45.12,"sma_20":25.65,"sma_60":25.42,"sma_120":25.53},{"date":"2026-05-29","open":24.96,"high":25.1,"low":24.96,"close":25.07,"volume":6929,"rsi_14":45.78,"sma_20":25.66,"sma_60":25.42,"sma_120":25.53},{"date":"2026-06-01","open":25.09,"high":25.13,"low":25.06,"close":25.11,"volume":13583,"rsi_14":48.84,"sma_20":25.66,"sma_60":25.42,"sma_120":25.53},{"date":"2026-06-02","open":25.12,"high":25.19,"low":25.06,"close":25.06,"volume":25294,"rsi_14":48.28,"sma_20":25.66,"sma_60":25.42,"sma_120":25.53},{"date":"2026-06-03","open":25.06,"high":25.17,"low":25.06,"close":25.13,"volume":4830,"rsi_14":53.95,"sma_20":25.67,"sma_60":25.42,"sma_120":25.53},{"date":"2026-06-04","open":25.16,"high":25.18,"low":25.07,"close":25.15,"volume":17549,"rsi_14":54.84,"sma_20":25.67,"sma_60":25.42,"sma_120":25.53},{"date":"2026-06-05","open":25.16,"high":25.18,"low":25.06,"close":25.08,"volume":12625,"rsi_14":49.48,"sma_20":25.67,"sma_60":25.42,"sma_120":25.53},{"date":"2026-06-08","open":24.99,"high":25.19,"low":24.99,"close":25.14,"volume":14590,"rsi_14":54.2,"sma_20":25.67,"sma_60":25.42,"sma_120":25.53},{"date":"2026-06-09","open":25.18,"high":25.18,"low":25.08,"close":25.11,"volume":6357,"rsi_14":68.35,"sma_20":25.67,"sma_60":25.43,"sma_120":25.53},{"date":"2026-06-10","open":25.16,"high":25.18,"low":25.15,"close":25.18,"volume":18330,"rsi_14":69.13,"sma_20":25.67,"sma_60":25.44,"sma_120":25.53},{"date":"2026-06-11","open":25.17,"high":25.19,"low":25.15,"close":25.18,"volume":44133,"rsi_14":62.69,"sma_20":25.68,"sma_60":25.45,"sma_120":25.54},{"date":"2026-06-12","open":25.18,"high":25.21,"low":25.15,"close":25.17,"volume":27028,"rsi_14":55.93,"sma_20":25.68,"sma_60":25.46,"sma_120":25.54},{"date":"2026-06-15","open":25.2,"high":25.36,"low":25.2,"close":25.33,"volume":41201,"rsi_14":31.07,"sma_20":25.66,"sma_60":25.46,"sma_120":25.54},{"date":"2026-06-16","open":25.35,"high":25.44,"low":25.32,"close":25.39,"volume":11971,"rsi_14":38.0,"sma_20":25.65,"sma_60":25.47,"sma_120":25.53},{"date":"2026-06-17","open":25.44,"high":25.47,"low":25.4,"close":25.4,"volume":13651,"rsi_14":39.0,"sma_20":25.65,"sma_60":25.48,"sma_120":25.53},{"date":"2026-06-18","open":25.47,"high":25.56,"low":25.42,"close":25.52,"volume":10338,"rsi_14":42.72,"sma_20":25.65,"sma_60":25.49,"sma_120":25.53},{"date":"2026-06-22","open":25.5,"high":25.5,"low":25.46,"close":25.46,"volume":8155,"rsi_14":38.07,"sma_20":25.64,"sma_60":25.49,"sma_120":25.53},{"date":"2026-06-23","open":25.42,"high":25.6,"low":25.4,"close":25.51,"volume":12343,"rsi_14":42.62,"sma_20":25.63,"sma_60":25.5,"sma_120":25.53},{"date":"2026-06-24","open":25.56,"high":25.65,"low":25.53,"close":25.55,"volume":13547,"rsi_14":40.93,"sma_20":25.63,"sma_60":25.51,"sma_120":25.52},{"date":"2026-06-25","open":25.56,"high":25.6,"low":25.55,"close":25.59,"volume":7056,"rsi_14":42.4,"sma_20":25.62,"sma_60":25.52,"sma_120":25.52},{"date":"2026-06-26","open":25.6,"high":25.64,"low":25.6,"close":25.62,"volume":3321,"rsi_14":46.89,"sma_20":25.62,"sma_60":25.54,"sma_120":25.52},{"date":"2026-06-29","open":25.45,"high":25.45,"low":25.25,"close":25.3,"volume":82215,"rsi_14":32.82,"sma_20":25.6,"sma_60":25.54,"sma_120":25.52},{"date":"2026-06-30","open":25.3,"high":25.39,"low":25.15,"close":25.15,"volume":74920,"rsi_14":30.07,"sma_20":25.58,"sma_60":25.54,"sma_120":25.51},{"date":"2026-07-01","open":25.19,"high":25.35,"low":25.19,"close":25.26,"volume":41103,"rsi_14":31.98,"sma_20":25.56,"sma_60":25.54,"sma_120":25.51},{"date":"2026-07-02","open":25.28,"high":25.34,"low":25.21,"close":25.24,"volume":40758,"rsi_14":31.55,"sma_20":25.53,"sma_60":25.54,"sma_120":25.51},{"date":"2026-07-06","open":25.27,"high":25.32,"low":25.24,"close":25.3,"volume":21455,"rsi_14":34.41,"sma_20":25.51,"sma_60":25.55,"sma_120":25.51},{"date":"2026-07-07","open":25.3,"high":25.33,"low":25.26,"close":25.33,"volume":19527,"rsi_14":50.0,"sma_20":25.49,"sma_60":25.55,"sma_120":25.5},{"date":"2026-07-08","open":25.3,"high":25.33,"low":25.2,"close":25.23,"volume":38687,"rsi_14":43.1,"sma_20":25.46,"sma_60":25.54,"sma_120":25.5},{"date":"2026-07-09","open":25.24,"high":25.33,"low":25.22,"close":25.28,"volume":19097,"rsi_14":44.99,"sma_20":25.44,"sma_60":25.55,"sma_120":25.5},{"date":"2026-07-10","open":25.3,"high":25.35,"low":25.23,"close":25.29,"volume":57315,"rsi_14":41.32,"sma_20":25.42,"sma_60":25.55,"sma_120":25.5},{"date":"2026-07-13","open":25.31,"high":25.33,"low":25.26,"close":25.33,"volume":20122,"rsi_14":43.86,"sma_20":25.39,"sma_60":25.55,"sma_120":25.5},{"date":"2026-07-14","open":25.32,"high":25.39,"low":25.32,"close":25.39,"volume":14803,"rsi_14":44.43,"sma_20":25.37,"sma_60":25.55,"sma_120":25.5},{"date":"2026-07-15","open":25.38,"high":25.39,"low":25.36,"close":25.36,"volume":28645,"rsi_14":40.64,"sma_20":25.38,"sma_60":25.55,"sma_120":25.49},{"date":"2026-07-16","open":25.38,"high":25.4,"low":25.34,"close":25.34,"volume":20140,"rsi_14":39.01,"sma_20":25.37,"sma_60":25.55,"sma_120":25.49},{"date":"2026-07-17","open":25.33,"high":25.38,"low":25.33,"close":25.35,"volume":11991,"rsi_14":37.66,"sma_20":25.37,"sma_60":25.55,"sma_120":25.49},{"date":"2026-07-20","open":25.36,"high":25.4,"low":25.21,"close":25.21,"volume":40593,"rsi_14":52.12,"sma_20":25.36,"sma_60":25.55,"sma_120":25.48},{"date":"2026-07-21","open":25.27,"high":25.34,"low":25.27,"close":25.3,"volume":16466,"rsi_14":60.27,"sma_20":25.35,"sma_60":25.54,"sma_120":25.48},{"date":"2026-07-22","open":25.29,"high":25.33,"low":25.29,"close":25.3,"volume":6242,"rsi_14":53.04,"sma_20":25.34,"sma_60":25.53,"sma_120":25.48},{"date":"2026-07-23","open":25.3,"high":25.37,"low":25.3,"close":25.35,"volume":13883,"rsi_14":57.95,"sma_20":25.33,"sma_60":25.53,"sma_120":25.47},{"date":"2026-07-24","open":25.3,"high":25.39,"low":25.3,"close":25.35,"volume":8497,"rsi_14":53.97,"sma_20":25.31,"sma_60":25.53,"sma_120":25.47},{"date":"2026-07-27","open":25.36,"high":25.39,"low":25.31,"close":25.31,"volume":17743,"rsi_14":48.44,"sma_20":25.3,"sma_60":25.52,"sma_120":25.47},{"date":"2026-07-28","open":25.32,"high":25.36,"low":25.3,"close":25.33,"volume":27955,"rsi_14":57.41,"sma_20":25.3,"sma_60":25.52,"sma_120":25.47},{"date":"2026-07-29","open":25.31,"high":25.35,"low":25.3,"close":25.3,"volume":11316,"rsi_14":51.87,"sma_20":25.31,"sma_60":25.51,"sma_120":25.47},{"date":"2026-07-30","open":25.3,"high":25.36,"low":25.3,"close":25.31,"volume":16455,"rsi_14":52.75,"sma_20":25.31,"sma_60":25.51,"sma_120":25.46},{"date":"2026-07-31","open":25.35,"high":25.37,"low":25.3,"close":25.31,"volume":18512,"rsi_14":47.98,"sma_20":25.31,"sma_60":25.5,"sma_120":25.46},{"date":"2026-08-03","open":25.37,"high":25.39,"low":25.33,"close":25.33,"volume":18011,"rsi_14":44.63,"sma_20":25.32,"sma_60":25.5,"sma_120":25.46},{"date":"2026-08-04","open":25.36,"high":25.38,"low":25.35,"close":25.35,"volume":23673,"rsi_14":48.88,"sma_20":25.32,"sma_60":25.49,"sma_120":25.46},{"date":"2026-08-05","open":25.38,"high":25.43,"low":25.38,"close":25.42,"volume":31542,"rsi_14":58.06,"sma_20":25.33,"sma_60":25.49,"sma_120":25.46},{"date":"2026-08-06","open":25.43,"high":25.43,"low":25.38,"close":25.38,"volume":24285,"rsi_14":52.85,"sma_20":25.33,"sma_60":25.48,"sma_120":25.45},{"date":"2026-08-07","open":25.41,"high":25.42,"low":25.38,"close":25.42,"volume":14252,"rsi_14":74.67,"sma_20":25.34,"sma_60":25.48,"sma_120":25.45},{"date":"2026-08-10","open":25.4,"high":25.43,"low":25.4,"close":25.41,"volume":15751},{"date":"2026-08-11","open":25.4,"high":25.44,"low":25.35,"close":25.37,"volume":60831,"rsi_14":59.07,"sma_20":25.34,"sma_60":25.47,"sma_120":25.45},{"date":"2026-08-12","open":25.39,"high":25.42,"low":25.39,"close":25.42,"volume":22647,"rsi_14":59.08,"sma_20":25.34,"sma_60":25.46,"sma_120":25.45},{"date":"2026-08-13","open":25.37,"high":25.48,"low":25.37,"close":25.45,"volume":57168,"rsi_14":62.18,"sma_20":25.35,"sma_60":25.46,"sma_120":25.44},{"date":"2026-08-14","open":25.47,"high":25.48,"low":25.44,"close":25.45,"volume":18554,"rsi_14":68.64,"sma_20":25.35,"sma_60":25.46,"sma_120":25.44},{"date":"2026-08-17","open":25.48,"high":25.49,"low":25.44,"close":25.44,"volume":27855,"rsi_14":65.26,"sma_20":25.36,"sma_60":25.46,"sma_120":25.44},{"date":"2026-08-18","open":25.45,"high":25.49,"low":25.44,"close":25.45,"volume":38721,"rsi_14":71.42,"sma_20":25.37,"sma_60":25.45,"sma_120":25.44},{"date":"2026-08-19","open":25.41,"high":25.5,"low":25.41,"close":25.47,"volume":32645,"rsi_14":72.2,"sma_20":25.38,"sma_60":25.45,"sma_120":25.44},{"date":"2026-08-20","open":25.56,"high":25.56,"low":25.46,"close":25.46,"volume":14026,"rsi_14":70.27,"sma_20":25.39,"sma_60":25.45,"sma_120":25.43},{"date":"2026-08-21","open":25.49,"high":25.5,"low":25.44,"close":25.48,"volume":28450,"rsi_14":70.27,"sma_20":25.39,"sma_60":25.44,"sma_120":25.43},{"date":"2026-08-24","open":25.5,"high":25.55,"low":25.5,"close":25.52,"volume":19597},{"date":"2026-08-25","open":25.5,"high":25.57,"low":25.5,"close":25.52,"volume":29883,"rsi_14":65.62,"sma_20":25.41,"sma_60":25.44,"sma_120":25.43},{"date":"2026-08-26","open":25.52,"high":25.54,"low":25.48,"close":25.52,"volume":7760,"rsi_14":74.73,"sma_20":25.42,"sma_60":25.44,"sma_120":25.43},{"date":"2026-08-27","open":25.51,"high":25.52,"low":25.5,"close":25.52,"volume":21055,"rsi_14":69.39,"sma_20":25.43,"sma_60":25.43,"sma_120":25.42},{"date":"2026-08-28","open":25.53,"high":25.55,"low":25.51,"close":25.51,"volume":8034,"rsi_14":70.83,"sma_20":25.44,"sma_60":25.43,"sma_120":25.42},{"date":"2026-08-31","open":25.5,"high":25.52,"low":25.48,"close":25.49,"volume":25045,"rsi_14":77.27,"sma_20":25.45,"sma_60":25.42,"sma_120":25.42},{"date":"2026-09-01","open":25.52,"high":25.57,"low":25.51,"close":25.55,"volume":30188,"rsi_14":78.26,"sma_20":25.46,"sma_60":25.42,"sma_120":25.42},{"date":"2026-09-02","open":25.55,"high":25.64,"low":25.55,"close":25.64,"volume":9186,"rsi_14":82.76,"sma_20":25.47,"sma_60":25.42,"sma_120":25.42},{"date":"2026-09-03","open":25.64,"high":25.65,"low":25.61,"close":25.61,"volume":20745},{"date":"2026-09-04","open":25.6,"high":25.68,"low":25.6,"close":25.62,"volume":18403,"rsi_14":79.03,"sma_20":25.49,"sma_60":25.42,"sma_120":25.43},{"date":"2026-09-08","open":25.65,"high":25.68,"low":25.65,"close":25.66,"volume":23746,"rsi_14":80.88,"sma_20":25.51,"sma_60":25.41,"sma_120":25.43},{"date":"2026-09-09","open":25.67,"high":25.69,"low":25.64,"close":25.65,"volume":20616},{"date":"2026-09-10","open":25.66,"high":25.67,"low":25.63,"close":25.65,"volume":25853,"rsi_14":79.69,"sma_20":25.53,"sma_60":25.42,"sma_120":25.44},{"date":"2026-09-11","open":25.66,"high":25.67,"low":25.63,"close":25.64,"volume":39577,"rsi_14":77.05,"sma_20":25.54,"sma_60":25.42,"sma_120":25.45},{"date":"2026-09-14","open":25.64,"high":25.67,"low":25.6,"close":25.64,"volume":40306,"rsi_14":72.22,"sma_20":25.55,"sma_60":25.43,"sma_120":25.45},{"date":"2026-09-15","open":25.15,"high":25.16,"low":25.06,"close":25.1,"volume":60041},{"date":"2026-09-16","open":25.09,"high":25.14,"low":25.08,"close":25.11,"volume":24213,"rsi_14":25.03,"sma_20":25.52,"sma_60":25.41,"sma_120":25.45},{"date":"2026-09-17","open":25.13,"high":25.15,"low":25.11,"close":25.15,"volume":22804,"rsi_14":28.65,"sma_20":25.5,"sma_60":25.41,"sma_120":25.45},{"date":"2026-09-18","open":25.12,"high":25.16,"low":25.12,"close":25.15,"volume":9743,"rsi_14":28.82,"sma_20":25.49,"sma_60":25.4,"sma_120":25.46},{"date":"2026-09-21","open":25.2,"high":25.25,"low":25.2,"close":25.23,"volume":31768,"rsi_14":35.43,"sma_20":25.47,"sma_60":25.39,"sma_120":25.46},{"date":"2026-09-22","open":25.22,"high":25.24,"low":25.2,"close":25.23,"volume":12066,"rsi_14":31.21,"sma_20":25.46,"sma_60":25.39,"sma_120":25.46},{"date":"2026-09-23","open":25.23,"high":25.23,"low":25.15,"close":25.16,"volume":26368,"rsi_14":21.11,"sma_20":25.44,"sma_60":25.38,"sma_120":25.46},{"date":"2026-09-24","open":25.16,"high":25.22,"low":25.14,"close":25.16,"volume":25475,"rsi_14":21.77,"sma_20":25.42,"sma_60":25.38,"sma_120":25.46},{"date":"2026-09-25","open":25.2,"high":25.2,"low":25.04,"close":25.1,"volume":51178,"rsi_14":19.57,"sma_20":25.4,"sma_60":25.38,"sma_120":25.46},{"date":"2026-09-28","open":25.09,"high":25.09,"low":25.0,"close":25.09,"volume":65867,"rsi_14":14.64,"sma_20":25.38,"sma_60":25.38,"sma_120":25.46},{"date":"2026-09-29","open":25.05,"high":25.08,"low":24.97,"close":25.02,"volume":64604,"rsi_14":14.64,"sma_20":25.36,"sma_60":25.38,"sma_120":25.46},{"date":"2026-09-30","open":25.01,"high":25.13,"low":25.01,"close":25.13,"volume":24185,"rsi_14":24.02,"sma_20":25.34,"sma_60":25.37,"sma_120":25.46},{"date":"2026-10-01","open":25.1,"high":25.15,"low":25.03,"close":25.09,"volume":38909,"rsi_14":23.2,"sma_20":25.31,"sma_60":25.37,"sma_120":25.46},{"date":"2026-10-02","open":25.18,"high":25.2,"low":25.08,"close":25.1,"volume":28184,"rsi_14":24.05,"sma_20":25.28,"sma_60":25.37,"sma_120":25.46},{"date":"2026-10-05","open":25.08,"high":25.12,"low":25.03,"close":25.06,"volume":35855,"rsi_14":46.3,"sma_20":25.26,"sma_60":25.36,"sma_120":25.45},{"date":"2026-10-06","open":25.11,"high":25.11,"low":24.95,"close":25.03,"volume":38859,"rsi_14":42.86,"sma_20":25.22,"sma_60":25.36,"sma_120":25.45},{"date":"2026-10-07","open":25.05,"high":25.06,"low":24.67,"close":24.77,"volume":68736},{"date":"2026-10-08","open":24.85,"high":24.91,"low":24.72,"close":24.8,"volume":17906,"rsi_14":29.89,"sma_20":25.14,"sma_60":25.34,"sma_120":25.44},{"date":"2026-10-09","open":24.93,"high":24.95,"low":24.83,"close":24.86,"volume":18674,"rsi_14":26.21,"sma_20":25.1,"sma_60":25.33,"sma_120":25.44},{"date":"2026-10-12","open":24.9,"high":24.9,"low":24.75,"close":24.79,"volume":14671,"rsi_14":24.08,"sma_20":25.06,"sma_60":25.32,"sma_120":25.44},{"date":"2026-10-13","open":24.77,"high":24.84,"low":24.73,"close":24.78,"volume":20672,"rsi_14":25.63,"sma_20":25.04,"sma_60":25.31,"sma_120":25.43},{"date":"2026-10-14","open":24.75,"high":24.83,"low":24.55,"close":24.64,"volume":28482,"rsi_14":21.05,"sma_20":25.02,"sma_60":25.3,"sma_120":25.42},{"date":"2026-10-15","open":24.61,"high":24.86,"low":24.61,"close":24.86,"volume":26492,"rsi_14":38.92,"sma_20":25.0,"sma_60":25.3,"sma_120":25.41},{"date":"2026-10-16","open":24.9,"high":25.02,"low":24.84,"close":24.97,"volume":16655,"rsi_14":44.91,"sma_20":24.99,"sma_60":25.29,"sma_120":25.41},{"date":"2026-10-19","open":24.93,"high":25.04,"low":24.9,"close":24.95,"volume":14551,"rsi_14":46.69,"sma_20":24.98,"sma_60":25.28,"sma_120":25.4},{"date":"2026-10-20","open":24.99,"high":25.0,"low":24.84,"close":24.85,"volume":34478},{"date":"2026-10-21","open":24.86,"high":24.9,"low":24.85,"close":24.89,"volume":8856,"rsi_14":41.07,"sma_20":24.95,"sma_60":25.27,"sma_120":25.39},{"date":"2026-10-22","open":24.88,"high":24.95,"low":24.84,"close":24.87,"volume":31433,"rsi_14":39.82,"sma_20":24.93,"sma_60":25.26,"sma_120":25.39},{"date":"2026-10-23","open":24.88,"high":24.99,"low":24.88,"close":24.92,"volume":7740,"rsi_14":44.83,"sma_20":24.92,"sma_60":25.25,"sma_120":25.38}],"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}