{"status":"ok","report":{"price_analysis":{"current":23.4417,"change_1d":0.5,"change_7d":0.5,"change_30d":-5.9,"high_30d":25.2,"low_30d":23.195,"position_in_range":12.0,"support":23.4,"resistance":25.0},"summary":"Adamas Trust, Inc.(ADAML)은 Real Estate 섹터 US 시장 종목입니다. 현재가 $23.50, 전일 대비 +0.7%, 30일 -5.9%. ROE 3.8%. 기술적 시그널: MACD 데드크로스, 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":3.66,"eps_basis":null,"revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 36.0로 약세 구간입니다. MACD(-0.37)가 시그널선(-0.33)을 하회합니다(데드크로스). 현재가가 SMA20(24)과 SMA60(25) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 23~25 (현재 위치 26%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 36","rsi_14":36.01067493112952,"macd":-0.37013739216513386,"macd_signal":-0.3271776053309841,"sma_20":24.053495,"sma_60":24.601639999999993,"bb_upper":25.23619003334545,"bb_lower":22.870799966654552,"atr_14":0.5873499999999999},"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":"D","percentile":34,"summary":"RSI 36","metrics":[{"name":"RSI (14)","value":36.0,"unit":"","percentile":36,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-5.9,"unit":"%","percentile":35,"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":"D","reason":"RSI 36"},"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":2.89,"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 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["D/E(유이자부채/자본총계) 7.7배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["D/E(유이자부채/자본총계) 7.7배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"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":"Real Estate","industry":"REIT - Mortgage"},"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":3.66,"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":3.66,"summary":"배당수익률 3.66%","metrics":[{"name":"배당수익률","value":3.66,"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":"2026-10-23T23:24:25.773740+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"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":3.66,"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":3.66,"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":124859000.0,"operating_income":-23741000.0,"net_income":-15589000.0,"market_cap":null,"profit_margin":-0.12485283399674833,"operating_margin":-0.19014248071825018,"roa":-0.0018944247961722143,"gross_margin":0.42550396847644145,"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":23.4417,"change_pct":0.48,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-06-30","close":16.6415},{"date":"2021-07-01","close":16.6284},{"date":"2021-07-02","close":16.602},{"date":"2021-07-06","close":16.5559},{"date":"2021-07-07","close":16.5361},{"date":"2021-07-08","close":16.5361},{"date":"2021-07-09","close":16.5164},{"date":"2021-07-12","close":16.5098},{"date":"2021-07-13","close":16.4768},{"date":"2021-07-14","close":16.4966},{"date":"2021-07-15","close":16.4834},{"date":"2021-07-16","close":16.4933},{"date":"2021-07-19","close":16.4505},{"date":"2021-07-20","close":16.4834},{"date":"2021-07-21","close":16.523},{"date":"2021-07-22","close":16.4505},{"date":"2021-07-23","close":16.4966},{"date":"2021-07-26","close":16.4571},{"date":"2021-07-27","close":16.3714},{"date":"2021-07-28","close":16.3385},{"date":"2021-07-29","close":16.2858},{"date":"2021-07-30","close":16.0618},{"date":"2021-08-02","close":16.0025},{"date":"2021-08-03","close":15.93},{"date":"2021-08-04","close":15.9696},{"date":"2021-08-05","close":15.9893},{"date":"2021-08-06","close":15.9959},{"date":"2021-08-09","close":15.9893},{"date":"2021-08-10","close":15.9432},{"date":"2021-08-11","close":15.93},{"date":"2021-08-12","close":16.0091},{"date":"2021-08-13","close":16.019},{"date":"2021-08-16","close":15.9827},{"date":"2021-08-17","close":15.9432},{"date":"2021-08-18","close":15.851},{"date":"2021-08-19","close":15.8971},{"date":"2021-08-20","close":15.9564},{"date":"2021-08-23","close":15.963},{"date":"2021-08-24","close":15.963},{"date":"2021-08-25","close":15.986},{"date":"2021-08-26","close":15.9432},{"date":"2021-08-27","close":15.963},{"date":"2021-08-30","close":15.9761},{"date":"2021-08-31","close":16.0223},{"date":"2021-09-01","close":16.1079},{"date":"2021-09-02","close":16.1804},{"date":"2021-09-03","close":16.2067},{"date":"2021-09-07","close":16.2397},{"date":"2021-09-08","close":16.2792},{"date":"2021-09-09","close":16.2726},{"date":"2021-09-10","close":16.2792},{"date":"2021-09-13","close":16.2726},{"date":"2021-09-14","close":16.7997},{"date":"2021-09-15","close":16.714},{"date":"2021-09-16","close":16.6086},{"date":"2021-09-17","close":16.6218},{"date":"2021-09-20","close":16.4966},{"date":"2021-09-21","close":16.5032},{"date":"2021-09-22","close":16.6119},{"date":"2021-09-23","close":16.602},{"date":"2021-09-24","close":16.6811},{"date":"2021-09-27","close":16.5691},{"date":"2021-09-28","close":16.5691},{"date":"2021-09-29","close":16.6613},{"date":"2021-09-30","close":16.6465},{"date":"2021-10-01","close":16.6465},{"date":"2021-10-04","close":16.5794},{"date":"2021-10-05","close":16.5593},{"date":"2021-10-06","close":16.5727},{"date":"2021-10-07","close":16.5928},{"date":"2021-10-08","close":16.5928},{"date":"2021-10-11","close":16.5861},{"date":"2021-10-12","close":16.6197},{"date":"2021-10-13","close":16.613},{"date":"2021-10-14","close":16.7674},{"date":"2021-10-15","close":16.7875},{"date":"2021-10-18","close":16.7472},{"date":"2021-10-19","close":16.7808},{"date":"2021-10-20","close":16.7539},{"date":"2021-10-21","close":16.7539},{"date":"2021-10-22","close":16.7741},{"date":"2021-10-25","close":16.7002},{"date":"2021-10-26","close":16.7137},{"date":"2021-10-27","close":16.7875},{"date":"2021-10-28","close":16.7875},{"date":"2021-10-29","close":16.7271},{"date":"2021-11-01","close":16.7137},{"date":"2021-11-02","close":16.7472},{"date":"2021-11-03","close":16.7741},{"date":"2021-11-04","close":16.7774},{"date":"2021-11-05","close":16.7808},{"date":"2021-11-08","close":16.7808},{"date":"2021-11-09","close":16.7808},{"date":"2021-11-10","close":16.7137},{"date":"2021-11-11","close":16.7137},{"date":"2021-11-12","close":16.66},{"date":"2021-11-15","close":16.6935},{"date":"2021-11-16","close":16.7472},{"date":"2021-11-17","close":16.613},{"date":"2021-11-18","close":16.613},{"date":"2021-11-19","close":16.5928},{"date":"2021-11-22","close":16.6331},{"date":"2021-11-23","close":16.6801},{"date":"2021-11-24","close":16.6801},{"date":"2021-11-26","close":16.7278},{"date":"2021-11-29","close":16.7002},{"date":"2021-11-30","close":16.6398},{"date":"2021-12-01","close":16.5324},{"date":"2021-12-02","close":16.5391},{"date":"2021-12-03","close":16.5727},{"date":"2021-12-06","close":16.613},{"date":"2021-12-07","close":16.5875},{"date":"2021-12-08","close":16.6096},{"date":"2021-12-09","close":16.6029},{"date":"2021-12-10","close":16.5459},{"date":"2021-12-13","close":16.5693},{"date":"2021-12-14","close":16.4385},{"date":"2021-12-15","close":16.472},{"date":"2021-12-16","close":16.5056},{"date":"2021-12-17","close":16.4787},{"date":"2021-12-20","close":16.4452},{"date":"2021-12-21","close":16.5459},{"date":"2021-12-22","close":16.6385},{"date":"2021-12-23","close":16.6868},{"date":"2021-12-27","close":16.6465},{"date":"2021-12-28","close":16.66},{"date":"2021-12-29","close":16.6465},{"date":"2021-12-30","close":16.7217},{"date":"2021-12-31","close":16.7695},{"date":"2022-01-03","close":16.7791},{"date":"2022-01-04","close":16.8036},{"date":"2022-01-05","close":16.8173},{"date":"2022-01-06","close":16.7763},{"date":"2022-01-07","close":16.777},{"date":"2022-01-10","close":16.7627},{"date":"2022-01-11","close":16.8644},{"date":"2022-01-12","close":16.8993},{"date":"2022-01-13","close":16.8924},{"date":"2022-01-14","close":16.8378},{"date":"2022-01-18","close":16.8173},{"date":"2022-01-19","close":16.8241},{"date":"2022-01-20","close":16.8378},{"date":"2022-01-21","close":16.8651},{"date":"2022-01-24","close":16.6807},{"date":"2022-01-25","close":16.667},{"date":"2022-01-26","close":16.6397},{"date":"2022-01-27","close":16.5304},{"date":"2022-01-28","close":16.4689},{"date":"2022-01-31","close":16.4689},{"date":"2022-02-01","close":16.5646},{"date":"2022-02-02","close":16.5304},{"date":"2022-02-03","close":16.3938},{"date":"2022-02-04","close":16.2982},{"date":"2022-02-07","close":16.3392},{"date":"2022-02-08","close":16.5031},{"date":"2022-02-09","close":16.4416},{"date":"2022-02-10","close":16.3528},{"date":"2022-02-11","close":16.2572},{"date":"2022-02-14","close":16.0249},{"date":"2022-02-15","close":16.0864},{"date":"2022-02-16","close":16.0454},{"date":"2022-02-17","close":15.8132},{"date":"2022-02-18","close":15.7722},{"date":"2022-02-22","close":15.7107},{"date":"2022-02-23","close":15.6288},{"date":"2022-02-24","close":15.6014},{"date":"2022-02-25","close":15.5673},{"date":"2022-02-28","close":15.54},{"date":"2022-03-01","close":15.5775},{"date":"2022-03-02","close":15.7449},{"date":"2022-03-03","close":15.7107},{"date":"2022-03-04","close":15.5741},{"date":"2022-03-07","close":15.2456},{"date":"2022-03-08","close":15.2531},{"date":"2022-03-09","close":15.3692},{"date":"2022-03-10","close":15.2804},{"date":"2022-03-11","close":15.6001},{"date":"2022-03-14","close":15.1779},{"date":"2022-03-15","close":15.7053},{"date":"2022-03-16","close":15.721},{"date":"2022-03-17","close":16.2367},{"date":"2022-03-18","close":16.1206},{"date":"2022-03-21","close":16.2913},{"date":"2022-03-22","close":16.0386},{"date":"2022-03-23","close":16.1206},{"date":"2022-03-24","close":16.0557},{"date":"2022-03-25","close":15.8952},{"date":"2022-03-28","close":16.0482},{"date":"2022-03-29","close":16.2469},{"date":"2022-03-30","close":16.0523},{"date":"2022-03-31","close":16.0105},{"date":"2022-04-01","close":16.2721},{"date":"2022-04-04","close":16.4419},{"date":"2022-04-05","close":15.9757},{"date":"2022-04-06","close":15.9479},{"date":"2022-04-07","close":16.1358},{"date":"2022-04-08","close":15.76},{"date":"2022-04-11","close":15.7809},{"date":"2022-04-12","close":15.8428},{"date":"2022-04-13","close":15.8505},{"date":"2022-04-14","close":15.9966},{"date":"2022-04-18","close":15.8296},{"date":"2022-04-19","close":15.4887},{"date":"2022-04-20","close":15.6209},{"date":"2022-04-21","close":15.991},{"date":"2022-04-22","close":16.2269},{"date":"2022-04-25","close":16.1427},{"date":"2022-04-26","close":16.0036},{"date":"2022-04-27","close":16.0105},{"date":"2022-04-28","close":16.1914},{"date":"2022-04-29","close":16.4767},{"date":"2022-05-02","close":16.1497},{"date":"2022-05-03","close":16.0731},{"date":"2022-05-04","close":15.8505},{"date":"2022-05-05","close":15.8296},{"date":"2022-05-06","close":15.76},{"date":"2022-05-09","close":15.5562},{"date":"2022-05-10","close":15.3843},{"date":"2022-05-11","close":15.3495},{"date":"2022-05-12","close":15.0642},{"date":"2022-05-13","close":15.5235},{"date":"2022-05-16","close":15.1825},{"date":"2022-05-17","close":15.0294},{"date":"2022-05-18","close":14.9946},{"date":"2022-05-19","close":14.9946},{"date":"2022-05-20","close":14.9251},{"date":"2022-05-23","close":14.7581},{"date":"2022-05-24","close":14.7532},{"date":"2022-05-25","close":14.7859},{"date":"2022-05-26","close":14.9772},{"date":"2022-05-27","close":15.6069},{"date":"2022-05-31","close":16.0036},{"date":"2022-06-01","close":15.9061},{"date":"2022-06-02","close":15.8783},{"date":"2022-06-03","close":15.9409},{"date":"2022-06-06","close":15.7948},{"date":"2022-06-07","close":15.8714},{"date":"2022-06-08","close":15.8553},{"date":"2022-06-09","close":15.76},{"date":"2022-06-10","close":15.4817},{"date":"2022-06-13","close":14.9738},{"date":"2022-06-14","close":14.4867},{"date":"2022-06-15","close":14.6467},{"date":"2022-06-16","close":14.271},{"date":"2022-06-17","close":14.097},{"date":"2022-06-21","close":14.1527},{"date":"2022-06-22","close":14.4728},{"date":"2022-06-23","close":14.3336},{"date":"2022-06-24","close":14.5284},{"date":"2022-06-27","close":14.6975},{"date":"2022-06-28","close":14.4171},{"date":"2022-06-29","close":14.6119},{"date":"2022-06-30","close":14.001},{"date":"2022-07-01","close":14.6546},{"date":"2022-07-05","close":14.4272},{"date":"2022-07-06","close":14.2426},{"date":"2022-07-07","close":14.3846},{"date":"2022-07-08","close":14.3704},{"date":"2022-07-11","close":14.207},{"date":"2022-07-12","close":14.2355},{"date":"2022-07-13","close":13.9797},{"date":"2022-07-14","close":14.2639},{"date":"2022-07-15","close":14.1644},{"date":"2022-07-18","close":14.1928},{"date":"2022-07-19","close":14.1999},{"date":"2022-07-20","close":14.2639},{"date":"2022-07-21","close":14.207},{"date":"2022-07-22","close":14.1218},{"date":"2022-07-25","close":14.119},{"date":"2022-07-26","close":14.0579},{"date":"2022-07-27","close":14.0579},{"date":"2022-07-28","close":14.3562},{"date":"2022-07-29","close":14.3917},{"date":"2022-08-01","close":14.7114},{"date":"2022-08-02","close":15.063},{"date":"2022-08-03","close":15.0595},{"date":"2022-08-04","close":15.2584},{"date":"2022-08-05","close":14.8535},{"date":"2022-08-08","close":14.781},{"date":"2022-08-09","close":14.6901},{"date":"2022-08-10","close":14.8037},{"date":"2022-08-11","close":14.8108},{"date":"2022-08-12","close":15.2584},{"date":"2022-08-15","close":14.8179},{"date":"2022-08-16","close":14.8108},{"date":"2022-08-17","close":14.5409},{"date":"2022-08-18","close":14.7576},{"date":"2022-08-19","close":14.6333},{"date":"2022-08-22","close":14.7256},{"date":"2022-08-23","close":14.6901},{"date":"2022-08-24","close":14.8393},{"date":"2022-08-25","close":14.9174},{"date":"2022-08-26","close":15.031},{"date":"2022-08-29","close":15.1163},{"date":"2022-08-30","close":15.031},{"date":"2022-08-31","close":15.2726},{"date":"2022-09-01","close":15.0382},{"date":"2022-09-02","close":14.6048},{"date":"2022-09-06","close":14.3889},{"date":"2022-09-07","close":14.4912},{"date":"2022-09-08","close":14.4912},{"date":"2022-09-09","close":14.5267},{"date":"2022-09-12","close":14.4841},{"date":"2022-09-13","close":14.4109},{"date":"2022-09-14","close":14.207},{"date":"2022-09-15","close":14.0579},{"date":"2022-09-16","close":14.2781},{"date":"2022-09-19","close":13.8874},{"date":"2022-09-20","close":14.1005},{"date":"2022-09-21","close":14.0366},{"date":"2022-09-22","close":13.6743},{"date":"2022-09-23","close":13.1344},{"date":"2022-09-26","close":12.7572},{"date":"2022-09-27","close":12.4383},{"date":"2022-09-28","close":12.7011},{"date":"2022-09-29","close":11.9077},{"date":"2022-09-30","close":10.4447},{"date":"2022-10-03","close":11.5147},{"date":"2022-10-04","close":11.5656},{"date":"2022-10-05","close":11.4637},{"date":"2022-10-06","close":11.5365},{"date":"2022-10-07","close":11.6239},{"date":"2022-10-10","close":11.4273},{"date":"2022-10-11","close":11.6202},{"date":"2022-10-12","close":11.5584},{"date":"2022-10-13","close":11.4273},{"date":"2022-10-14","close":11.5074},{"date":"2022-10-17","close":11.7913},{"date":"2022-10-18","close":11.8713},{"date":"2022-10-19","close":12.3736},{"date":"2022-10-20","close":12.1188},{"date":"2022-10-21","close":11.3691},{"date":"2022-10-24","close":11.8277},{"date":"2022-10-25","close":11.9842},{"date":"2022-10-26","close":12.3226},{"date":"2022-10-27","close":12.3736},{"date":"2022-10-28","close":12.3517},{"date":"2022-10-31","close":12.4609},{"date":"2022-11-01","close":12.1043},{"date":"2022-11-02","close":11.8349},{"date":"2022-11-03","close":11.8204},{"date":"2022-11-04","close":11.8495},{"date":"2022-11-07","close":11.9951},{"date":"2022-11-08","close":12.3808},{"date":"2022-11-09","close":12.5162},{"date":"2022-11-10","close":13.1451},{"date":"2022-11-11","close":13.2324},{"date":"2022-11-14","close":13.3271},{"date":"2022-11-15","close":13.3271},{"date":"2022-11-16","close":13.1815},{"date":"2022-11-17","close":12.7957},{"date":"2022-11-18","close":13.1742},{"date":"2022-11-21","close":13.196},{"date":"2022-11-22","close":13.2834},{"date":"2022-11-23","close":13.3926},{"date":"2022-11-25","close":13.3489},{"date":"2022-11-28","close":13.2834},{"date":"2022-11-29","close":13.0432},{"date":"2022-11-30","close":13.429},{"date":"2022-12-01","close":13.7419},{"date":"2022-12-02","close":13.7565},{"date":"2022-12-05","close":13.0869},{"date":"2022-12-06","close":13.4799},{"date":"2022-12-07","close":13.5818},{"date":"2022-12-08","close":13.3562},{"date":"2022-12-09","close":13.1742},{"date":"2022-12-12","close":13.1742},{"date":"2022-12-13","close":12.9639},{"date":"2022-12-14","close":13.4217},{"date":"2022-12-15","close":13.1305},{"date":"2022-12-16","close":12.9922},{"date":"2022-12-19","close":12.8467},{"date":"2022-12-20","close":12.7302},{"date":"2022-12-21","close":12.7375},{"date":"2022-12-22","close":12.3372},{"date":"2022-12-23","close":12.097},{"date":"2022-12-27","close":12.3008},{"date":"2022-12-28","close":12.2717},{"date":"2022-12-29","close":12.4434},{"date":"2022-12-30","close":12.4509},{"date":"2023-01-03","close":12.675},{"date":"2023-01-04","close":12.9364},{"date":"2023-01-05","close":13.2053},{"date":"2023-01-06","close":13.2202},{"date":"2023-01-09","close":13.1978},{"date":"2023-01-10","close":13.0111},{"date":"2023-01-11","close":13.3733},{"date":"2023-01-12","close":13.6833},{"date":"2023-01-13","close":13.8402},{"date":"2023-01-17","close":14.0792},{"date":"2023-01-18","close":14.236},{"date":"2023-01-19","close":14.4526},{"date":"2023-01-20","close":14.4153},{"date":"2023-01-23","close":14.4676},{"date":"2023-01-24","close":14.5848},{"date":"2023-01-25","close":14.7439},{"date":"2023-01-26","close":14.3443},{"date":"2023-01-27","close":14.431},{"date":"2023-01-30","close":14.2659},{"date":"2023-01-31","close":14.124},{"date":"2023-02-01","close":14.2734},{"date":"2023-02-02","close":14.49},{"date":"2023-02-03","close":14.49},{"date":"2023-02-06","close":14.5273},{"date":"2023-02-07","close":14.537},{"date":"2023-02-08","close":14.5572},{"date":"2023-02-09","close":14.49},{"date":"2023-02-10","close":14.4526},{"date":"2023-02-13","close":14.475},{"date":"2023-02-14","close":14.6244},{"date":"2023-02-15","close":14.6394},{"date":"2023-02-16","close":14.7215},{"date":"2023-02-17","close":14.7514},{"date":"2023-02-21","close":14.3406},{"date":"2023-02-22","close":14.3182},{"date":"2023-02-23","close":14.475},{"date":"2023-02-24","close":14.3032},{"date":"2023-02-27","close":14.0568},{"date":"2023-02-28","close":14.1613},{"date":"2023-03-01","close":14.1621},{"date":"2023-03-02","close":14.1389},{"date":"2023-03-03","close":14.236},{"date":"2023-03-06","close":14.4825},{"date":"2023-03-07","close":14.2584},{"date":"2023-03-08","close":14.0194},{"date":"2023-03-09","close":13.8924},{"date":"2023-03-10","close":13.3248},{"date":"2023-03-13","close":13.0036},{"date":"2023-03-14","close":13.0036},{"date":"2023-03-15","close":12.7347},{"date":"2023-03-16","close":12.8318},{"date":"2023-03-17","close":12.675},{"date":"2023-03-20","close":12.6376},{"date":"2023-03-21","close":12.8542},{"date":"2023-03-22","close":12.8244},{"date":"2023-03-23","close":12.6399},{"date":"2023-03-24","close":12.5107},{"date":"2023-03-27","close":12.7049},{"date":"2023-03-28","close":12.7198},{"date":"2023-03-29","close":12.7422},{"date":"2023-03-30","close":13.0793},{"date":"2023-03-31","close":13.3399},{"date":"2023-04-03","close":13.7651},{"date":"2023-04-04","close":13.7919},{"date":"2023-04-05","close":13.8969},{"date":"2023-04-06","close":13.7536},{"date":"2023-04-10","close":13.7613},{"date":"2023-04-11","close":13.9452},{"date":"2023-04-12","close":13.9682},{"date":"2023-04-13","close":13.8456},{"date":"2023-04-14","close":13.6004},{"date":"2023-04-17","close":13.7306},{"date":"2023-04-18","close":13.4625},{"date":"2023-04-19","close":13.4088},{"date":"2023-04-20","close":13.3169},{"date":"2023-04-21","close":13.7153},{"date":"2023-04-24","close":13.5621},{"date":"2023-04-25","close":13.4854},{"date":"2023-04-26","close":13.4127},{"date":"2023-04-27","close":13.5314},{"date":"2023-04-28","close":14.1137},{"date":"2023-05-01","close":13.654},{"date":"2023-05-02","close":13.3628},{"date":"2023-05-03","close":13.11},{"date":"2023-05-04","close":12.8265},{"date":"2023-05-05","close":13.0564},{"date":"2023-05-08","close":13.0717},{"date":"2023-05-09","close":12.9874},{"date":"2023-05-10","close":13.0793},{"date":"2023-05-11","close":12.9491},{"date":"2023-05-12","close":12.861},{"date":"2023-05-15","close":12.9797},{"date":"2023-05-16","close":12.8342},{"date":"2023-05-17","close":12.9721},{"date":"2023-05-18","close":13.11},{"date":"2023-05-19","close":13.2249},{"date":"2023-05-22","close":13.2249},{"date":"2023-05-23","close":13.2173},{"date":"2023-05-24","close":13.1177},{"date":"2023-05-25","close":12.8112},{"date":"2023-05-26","close":13.11},{"date":"2023-05-30","close":13.2556},{"date":"2023-05-31","close":13.5927},{"date":"2023-06-01","close":13.631},{"date":"2023-06-02","close":13.8686},{"date":"2023-06-05","close":13.8149},{"date":"2023-06-06","close":13.8609},{"date":"2023-06-07","close":13.7429},{"date":"2023-06-08","close":13.7536},{"date":"2023-06-09","close":13.7153},{"date":"2023-06-12","close":13.7},{"date":"2023-06-13","close":13.8379},{"date":"2023-06-14","close":13.7766},{"date":"2023-06-15","close":13.8302},{"date":"2023-06-16","close":13.7153},{"date":"2023-06-20","close":13.7153},{"date":"2023-06-21","close":13.8302},{"date":"2023-06-22","close":13.8992},{"date":"2023-06-23","close":13.7919},{"date":"2023-06-26","close":13.8609},{"date":"2023-06-27","close":14.0908},{"date":"2023-06-28","close":13.9452},{"date":"2023-06-29","close":14.0864},{"date":"2023-06-30","close":14.4474},{"date":"2023-07-03","close":14.3533},{"date":"2023-07-05","close":14.2983},{"date":"2023-07-06","close":14.1806},{"date":"2023-07-07","close":14.2826},{"date":"2023-07-10","close":14.5651},{"date":"2023-07-11","close":14.6279},{"date":"2023-07-12","close":14.7535},{"date":"2023-07-13","close":14.7535},{"date":"2023-07-14","close":14.4702},{"date":"2023-07-17","close":14.573},{"date":"2023-07-18","close":14.6554},{"date":"2023-07-19","close":14.675},{"date":"2023-07-20","close":14.6436},{"date":"2023-07-21","close":14.7574},{"date":"2023-07-24","close":14.7378},{"date":"2023-07-25","close":14.9575},{"date":"2023-07-26","close":14.832},{"date":"2023-07-27","close":14.7087},{"date":"2023-07-28","close":14.7456},{"date":"2023-07-31","close":15.0281},{"date":"2023-08-01","close":14.8241},{"date":"2023-08-02","close":14.7456},{"date":"2023-08-03","close":14.2889},{"date":"2023-08-04","close":14.4396},{"date":"2023-08-07","close":14.5808},{"date":"2023-08-08","close":14.8084},{"date":"2023-08-09","close":14.7142},{"date":"2023-08-10","close":14.7535},{"date":"2023-08-11","close":14.5965},{"date":"2023-08-14","close":14.6122},{"date":"2023-08-15","close":14.5651},{"date":"2023-08-16","close":14.6122},{"date":"2023-08-17","close":14.5573},{"date":"2023-08-18","close":14.6279},{"date":"2023-08-21","close":14.675},{"date":"2023-08-22","close":14.7613},{"date":"2023-08-23","close":14.8987},{"date":"2023-08-24","close":14.7692},{"date":"2023-08-25","close":14.8869},{"date":"2023-08-28","close":14.9575},{"date":"2023-08-29","close":14.777},{"date":"2023-08-30","close":14.8712},{"date":"2023-08-31","close":14.9968},{"date":"2023-09-01","close":15.0517},{"date":"2023-09-05","close":14.832},{"date":"2023-09-06","close":14.7896},{"date":"2023-09-07","close":14.777},{"date":"2023-09-08","close":14.7535},{"date":"2023-09-11","close":14.8398},{"date":"2023-09-12","close":14.7959},{"date":"2023-09-13","close":14.7535},{"date":"2023-09-14","close":14.8092},{"date":"2023-09-15","close":14.9575},{"date":"2023-09-18","close":14.7535},{"date":"2023-09-19","close":14.7794},{"date":"2023-09-20","close":14.7535},{"date":"2023-09-21","close":14.5965},{"date":"2023-09-22","close":14.5808},{"date":"2023-09-25","close":14.7244},{"date":"2023-09-26","close":14.4906},{"date":"2023-09-27","close":14.3297},{"date":"2023-09-28","close":14.5146},{"date":"2023-09-29","close":14.8682},{"date":"2023-10-02","close":14.6271},{"date":"2023-10-03","close":14.4422},{"date":"2023-10-04","close":14.3619},{"date":"2023-10-05","close":14.4663},{"date":"2023-10-06","close":14.3458},{"date":"2023-10-09","close":14.7476},{"date":"2023-10-10","close":14.828},{"date":"2023-10-11","close":14.828},{"date":"2023-10-12","close":14.5628},{"date":"2023-10-13","close":14.7798},{"date":"2023-10-16","close":14.7717},{"date":"2023-10-17","close":14.828},{"date":"2023-10-18","close":14.82},{"date":"2023-10-19","close":14.5146},{"date":"2023-10-20","close":14.7074},{"date":"2023-10-23","close":14.4261},{"date":"2023-10-24","close":14.5065},{"date":"2023-10-25","close":14.177},{"date":"2023-10-26","close":14.2895},{"date":"2023-10-27","close":14.2574},{"date":"2023-10-30","close":14.5282},{"date":"2023-10-31","close":14.6994},{"date":"2023-11-01","close":14.6833},{"date":"2023-11-02","close":14.9164},{"date":"2023-11-03","close":14.828},{"date":"2023-11-06","close":14.8119},{"date":"2023-11-07","close":14.9485},{"date":"2023-11-08","close":14.8521},{"date":"2023-11-09","close":15.0209},{"date":"2023-11-10","close":15.0691},{"date":"2023-11-13","close":14.9807},{"date":"2023-11-14","close":15.2057},{"date":"2023-11-15","close":15.2781},{"date":"2023-11-16","close":15.2781},{"date":"2023-11-17","close":15.0128},{"date":"2023-11-20","close":15.0611},{"date":"2023-11-21","close":15.0128},{"date":"2023-11-22","close":15.0691},{"date":"2023-11-24","close":15.0691},{"date":"2023-11-27","close":15.0691},{"date":"2023-11-28","close":14.9566},{"date":"2023-11-29","close":15.1093},{"date":"2023-11-30","close":15.053},{"date":"2023-12-01","close":15.3737},{"date":"2023-12-04","close":15.4388},{"date":"2023-12-05","close":15.5352},{"date":"2023-12-06","close":15.5272},{"date":"2023-12-07","close":15.5593},{"date":"2023-12-08","close":15.6236},{"date":"2023-12-11","close":15.479},{"date":"2023-12-12","close":15.5915},{"date":"2023-12-13","close":15.9933},{"date":"2023-12-14","close":16.1943},{"date":"2023-12-15","close":15.9033},{"date":"2023-12-18","close":16.0496},{"date":"2023-12-19","close":16.0737},{"date":"2023-12-20","close":15.9049},{"date":"2023-12-21","close":16.0657},{"date":"2023-12-22","close":15.9612},{"date":"2023-12-26","close":15.9371},{"date":"2023-12-27","close":16.0014},{"date":"2023-12-28","close":16.1673},{"date":"2023-12-29","close":15.7303},{"date":"2024-01-02","close":15.8995},{"date":"2024-01-03","close":15.8782},{"date":"2024-01-04","close":15.7878},{"date":"2024-01-05","close":15.8864},{"date":"2024-01-08","close":15.8864},{"date":"2024-01-09","close":15.8987},{"date":"2024-01-10","close":15.9357},{"date":"2024-01-11","close":15.9767},{"date":"2024-01-12","close":16.0096},{"date":"2024-01-16","close":15.9357},{"date":"2024-01-17","close":15.9192},{"date":"2024-01-18","close":15.9932},{"date":"2024-01-19","close":15.9603},{"date":"2024-01-22","close":16.0145},{"date":"2024-01-23","close":16.1533},{"date":"2024-01-24","close":16.0096},{"date":"2024-01-25","close":16.0424},{"date":"2024-01-26","close":16.0917},{"date":"2024-01-29","close":16.1328},{"date":"2024-01-30","close":16.141},{"date":"2024-01-31","close":15.9603},{"date":"2024-02-01","close":16.0589},{"date":"2024-02-02","close":15.8617},{"date":"2024-02-05","close":15.8864},{"date":"2024-02-06","close":15.796},{"date":"2024-02-07","close":15.7714},{"date":"2024-02-08","close":15.6646},{"date":"2024-02-09","close":15.6317},{"date":"2024-02-12","close":15.7057},{"date":"2024-02-13","close":15.6358},{"date":"2024-02-14","close":15.7139},{"date":"2024-02-15","close":15.911},{"date":"2024-02-16","close":15.8954},{"date":"2024-02-20","close":15.9521},{"date":"2024-02-21","close":15.8617},{"date":"2024-02-22","close":15.9274},{"date":"2024-02-23","close":15.9973},{"date":"2024-02-26","close":16.0917},{"date":"2024-02-27","close":16.0342},{"date":"2024-02-28","close":16.026},{"date":"2024-02-29","close":16.1082},{"date":"2024-03-01","close":16.0999},{"date":"2024-03-04","close":16.0178},{"date":"2024-03-05","close":16.0958},{"date":"2024-03-06","close":15.7714},{"date":"2024-03-07","close":15.911},{"date":"2024-03-08","close":16.0589},{"date":"2024-03-11","close":16.0178},{"date":"2024-03-12","close":16.1821},{"date":"2024-03-13","close":16.1821},{"date":"2024-03-14","close":16.2807},{"date":"2024-03-15","close":16.3874},{"date":"2024-03-18","close":16.5107},{"date":"2024-03-19","close":16.5944},{"date":"2024-03-20","close":16.716},{"date":"2024-03-21","close":16.6257},{"date":"2024-03-22","close":16.7489},{"date":"2024-03-25","close":16.7201},{"date":"2024-03-26","close":16.6996},{"date":"2024-03-27","close":16.716},{"date":"2024-03-28","close":16.8755},{"date":"2024-04-01","close":17.0013},{"date":"2024-04-02","close":17.0013},{"date":"2024-04-03","close":17.0013},{"date":"2024-04-04","close":17.0433},{"date":"2024-04-05","close":16.9929},{"date":"2024-04-08","close":16.951},{"date":"2024-04-09","close":16.93},{"date":"2024-04-10","close":16.6237},{"date":"2024-04-11","close":16.5817},{"date":"2024-04-12","close":16.6237},{"date":"2024-04-15","close":16.4181},{"date":"2024-04-16","close":16.3132},{"date":"2024-04-17","close":16.4391},{"date":"2024-04-18","close":16.4055},{"date":"2024-04-19","close":16.4727},{"date":"2024-04-22","close":16.6153},{"date":"2024-04-23","close":16.6606},{"date":"2024-04-24","close":16.5062},{"date":"2024-04-25","close":16.4978},{"date":"2024-04-26","close":16.5893},{"date":"2024-04-29","close":16.565},{"date":"2024-04-30","close":16.4894},{"date":"2024-05-01","close":16.6413},{"date":"2024-05-02","close":16.4894},{"date":"2024-05-03","close":16.5885},{"date":"2024-05-06","close":16.6153},{"date":"2024-05-07","close":16.6824},{"date":"2024-05-08","close":16.4391},{"date":"2024-05-09","close":16.6908},{"date":"2024-05-10","close":16.6824},{"date":"2024-05-13","close":16.815},{"date":"2024-05-14","close":16.716},{"date":"2024-05-15","close":16.7496},{"date":"2024-05-16","close":16.7748},{"date":"2024-05-17","close":16.7328},{"date":"2024-05-20","close":16.6573},{"date":"2024-05-21","close":16.6405},{"date":"2024-05-22","close":16.6992},{"date":"2024-05-23","close":16.502},{"date":"2024-05-24","close":16.7412},{"date":"2024-05-28","close":16.6657},{"date":"2024-05-29","close":16.6237},{"date":"2024-05-30","close":16.6245},{"date":"2024-05-31","close":16.6657},{"date":"2024-06-03","close":16.6447},{"date":"2024-06-04","close":16.7412},{"date":"2024-06-05","close":16.758},{"date":"2024-06-06","close":16.7831},{"date":"2024-06-07","close":16.7831},{"date":"2024-06-10","close":16.758},{"date":"2024-06-11","close":16.695},{"date":"2024-06-12","close":16.888},{"date":"2024-06-13","close":16.7831},{"date":"2024-06-14","close":16.8251},{"date":"2024-06-17","close":16.8536},{"date":"2024-06-18","close":16.9006},{"date":"2024-06-20","close":16.9342},{"date":"2024-06-21","close":16.972},{"date":"2024-06-24","close":17.0978},{"date":"2024-06-25","close":17.0559},{"date":"2024-06-26","close":17.0769},{"date":"2024-06-27","close":16.9426},{"date":"2024-06-28","close":16.9174},{"date":"2024-07-01","close":16.9088},{"date":"2024-07-02","close":16.9689},{"date":"2024-07-03","close":17.245},{"date":"2024-07-05","close":17.1421},{"date":"2024-07-08","close":17.2098},{"date":"2024-07-09","close":17.1832},{"date":"2024-07-10","close":17.2604},{"date":"2024-07-11","close":17.3204},{"date":"2024-07-12","close":17.4319},{"date":"2024-07-15","close":17.4422},{"date":"2024-07-16","close":17.5433},{"date":"2024-07-17","close":17.5691},{"date":"2024-07-18","close":17.5476},{"date":"2024-07-19","close":17.4962},{"date":"2024-07-22","close":17.4919},{"date":"2024-07-23","close":17.5202},{"date":"2024-07-24","close":17.3633},{"date":"2024-07-25","close":17.4061},{"date":"2024-07-26","close":17.3547},{"date":"2024-07-29","close":17.2861},{"date":"2024-07-30","close":17.5091},{"date":"2024-07-31","close":17.9721},{"date":"2024-08-01","close":17.8777},{"date":"2024-08-02","close":17.7577},{"date":"2024-08-05","close":17.3804},{"date":"2024-08-06","close":17.5691},{"date":"2024-08-07","close":17.4662},{"date":"2024-08-08","close":17.6977},{"date":"2024-08-09","close":17.672},{"date":"2024-08-12","close":17.5948},{"date":"2024-08-13","close":17.6548},{"date":"2024-08-14","close":17.6805},{"date":"2024-08-15","close":17.7834},{"date":"2024-08-16","close":17.9721},{"date":"2024-08-19","close":17.852},{"date":"2024-08-20","close":17.6548},{"date":"2024-08-21","close":17.7834},{"date":"2024-08-22","close":17.7834},{"date":"2024-08-23","close":17.8263},{"date":"2024-08-26","close":18.0064},{"date":"2024-08-27","close":17.9292},{"date":"2024-08-28","close":17.8092},{"date":"2024-08-29","close":17.9378},{"date":"2024-08-30","close":17.7234},{"date":"2024-09-03","close":17.8092},{"date":"2024-09-04","close":17.8434},{"date":"2024-09-05","close":17.8434},{"date":"2024-09-06","close":17.8366},{"date":"2024-09-09","close":17.8563},{"date":"2024-09-10","close":17.9549},{"date":"2024-09-11","close":17.9463},{"date":"2024-09-12","close":18.0921},{"date":"2024-09-13","close":18.1007},{"date":"2024-09-16","close":18.2207},{"date":"2024-09-17","close":18.3073},{"date":"2024-09-18","close":18.3065},{"date":"2024-09-19","close":18.5894},{"date":"2024-09-20","close":18.5551},{"date":"2024-09-23","close":18.6066},{"date":"2024-09-24","close":18.6409},{"date":"2024-09-25","close":18.6066},{"date":"2024-09-26","close":18.7352},{"date":"2024-09-27","close":18.658},{"date":"2024-09-30","close":18.718},{"date":"2024-10-01","close":18.5956},{"date":"2024-10-02","close":18.6043},{"date":"2024-10-03","close":18.5431},{"date":"2024-10-04","close":18.7487},{"date":"2024-10-07","close":18.6306},{"date":"2024-10-08","close":18.5589},{"date":"2024-10-09","close":18.7093},{"date":"2024-10-10","close":18.6831},{"date":"2024-10-11","close":18.6831},{"date":"2024-10-14","close":18.7145},{"date":"2024-10-15","close":18.7696},{"date":"2024-10-16","close":18.8667},{"date":"2024-10-17","close":18.9105},{"date":"2024-10-18","close":19.1029},{"date":"2024-10-21","close":18.753},{"date":"2024-10-22","close":18.893},{"date":"2024-10-23","close":18.7968},{"date":"2024-10-24","close":19.0242},{"date":"2024-10-25","close":18.893},{"date":"2024-10-28","close":19.1991},{"date":"2024-10-29","close":19.3478},{"date":"2024-10-30","close":19.3697},{"date":"2024-10-31","close":19.4353},{"date":"2024-11-01","close":19.4353},{"date":"2024-11-04","close":19.4615},{"date":"2024-11-05","close":19.5315},{"date":"2024-11-06","close":19.5053},{"date":"2024-11-07","close":19.3391},{"date":"2024-11-08","close":19.5927},{"date":"2024-11-11","close":19.5035},{"date":"2024-11-12","close":19.451},{"date":"2024-11-13","close":19.619},{"date":"2024-11-14","close":19.4353},{"date":"2024-11-15","close":19.6627},{"date":"2024-11-18","close":19.549},{"date":"2024-11-19","close":19.5927},{"date":"2024-11-20","close":19.751},{"date":"2024-11-21","close":19.7764},{"date":"2024-11-22","close":19.8201},{"date":"2024-11-25","close":19.8901},{"date":"2024-11-26","close":19.8814},{"date":"2024-11-27","close":19.9601},{"date":"2024-11-29","close":19.9601},{"date":"2024-12-02","close":19.9776},{"date":"2024-12-03","close":20.0126},{"date":"2024-12-04","close":20.0476},{"date":"2024-12-05","close":19.9951},{"date":"2024-12-06","close":19.9688},{"date":"2024-12-09","close":20.0126},{"date":"2024-12-10","close":19.619},{"date":"2024-12-11","close":20.0126},{"date":"2024-12-12","close":19.7939},{"date":"2024-12-13","close":20.0563},{"date":"2024-12-16","close":19.9863},{"date":"2024-12-17","close":19.8989},{"date":"2024-12-18","close":19.8551},{"date":"2024-12-19","close":19.8201},{"date":"2024-12-20","close":19.8551},{"date":"2024-12-23","close":19.9776},{"date":"2024-12-24","close":19.5796},{"date":"2024-12-26","close":19.9164},{"date":"2024-12-27","close":19.9338},{"date":"2024-12-30","close":19.8026},{"date":"2024-12-31","close":19.9096},{"date":"2025-01-02","close":20.3287},{"date":"2025-01-03","close":20.3465},{"date":"2025-01-06","close":20.2752},{"date":"2025-01-07","close":20.3109},{"date":"2025-01-08","close":20.0969},{"date":"2025-01-10","close":19.7581},{"date":"2025-01-13","close":19.6422},{"date":"2025-01-14","close":19.5708},{"date":"2025-01-15","close":19.6778},{"date":"2025-01-16","close":19.5262},{"date":"2025-01-17","close":19.4906},{"date":"2025-01-21","close":19.6957},{"date":"2025-01-22","close":19.7269},{"date":"2025-01-23","close":19.7224},{"date":"2025-01-24","close":19.6778},{"date":"2025-01-27","close":19.6867},{"date":"2025-01-28","close":19.6154},{"date":"2025-01-29","close":19.7384},{"date":"2025-01-30","close":19.8936},{"date":"2025-01-31","close":19.6867},{"date":"2025-02-03","close":19.8383},{"date":"2025-02-04","close":19.6154},{"date":"2025-02-05","close":19.9899},{"date":"2025-02-06","close":19.9096},{"date":"2025-02-07","close":19.7135},{"date":"2025-02-10","close":19.5084},{"date":"2025-02-11","close":19.6154},{"date":"2025-02-12","close":19.553},{"date":"2025-02-13","close":19.7491},{"date":"2025-02-14","close":19.7491},{"date":"2025-02-18","close":19.6154},{"date":"2025-02-19","close":19.6778},{"date":"2025-02-20","close":19.6778},{"date":"2025-02-21","close":19.6778},{"date":"2025-02-24","close":19.6957},{"date":"2025-02-25","close":19.6957},{"date":"2025-02-26","close":19.7224},{"date":"2025-02-27","close":19.7759},{"date":"2025-02-28","close":19.8829},{"date":"2025-03-03","close":19.66},{"date":"2025-03-04","close":19.972},{"date":"2025-03-05","close":19.7046},{"date":"2025-03-06","close":19.5708},{"date":"2025-03-07","close":19.5441},{"date":"2025-03-10","close":19.4282},{"date":"2025-03-11","close":19.4371},{"date":"2025-03-12","close":19.4192},{"date":"2025-03-13","close":19.2142},{"date":"2025-03-14","close":19.3301},{"date":"2025-03-17","close":19.3747},{"date":"2025-03-18","close":19.232},{"date":"2025-03-19","close":19.1785},{"date":"2025-03-20","close":19.1696},{"date":"2025-03-21","close":19.3033},{"date":"2025-03-24","close":19.2944},{"date":"2025-03-25","close":19.3033},{"date":"2025-03-26","close":19.3747},{"date":"2025-03-27","close":19.4103},{"date":"2025-03-28","close":19.3033},{"date":"2025-03-31","close":19.3568},{"date":"2025-04-01","close":19.7207},{"date":"2025-04-02","close":19.7744},{"date":"2025-04-03","close":19.6297},{"date":"2025-04-04","close":18.9475},{"date":"2025-04-07","close":18.6018},{"date":"2025-04-08","close":18.3744},{"date":"2025-04-09","close":18.3744},{"date":"2025-04-10","close":18.3926},{"date":"2025-04-11","close":18.4126},{"date":"2025-04-14","close":18.7019},{"date":"2025-04-15","close":18.6928},{"date":"2025-04-16","close":18.8929},{"date":"2025-04-17","close":18.6928},{"date":"2025-04-21","close":18.8929},{"date":"2025-04-22","close":18.8656},{"date":"2025-04-23","close":19.0385},{"date":"2025-04-24","close":19.2295},{"date":"2025-04-25","close":19.2113},{"date":"2025-04-28","close":19.2841},{"date":"2025-04-29","close":19.4751},{"date":"2025-04-30","close":19.3932},{"date":"2025-05-01","close":19.6661},{"date":"2025-05-02","close":19.7935},{"date":"2025-05-05","close":19.9754},{"date":"2025-05-06","close":19.7616},{"date":"2025-05-07","close":19.7571},{"date":"2025-05-08","close":19.7207},{"date":"2025-05-09","close":20.0118},{"date":"2025-05-12","close":19.848},{"date":"2025-05-13","close":20.0118},{"date":"2025-05-14","close":19.9936},{"date":"2025-05-15","close":19.9663},{"date":"2025-05-16","close":20.0209},{"date":"2025-05-19","close":20.1482},{"date":"2025-05-20","close":20.1773},{"date":"2025-05-21","close":19.9117},{"date":"2025-05-22","close":19.9663},{"date":"2025-05-23","close":20.1027},{"date":"2025-05-27","close":20.0118},{"date":"2025-05-28","close":20.13},{"date":"2025-05-29","close":20.13},{"date":"2025-05-30","close":19.5933},{"date":"2025-06-02","close":19.6752},{"date":"2025-06-03","close":19.8753},{"date":"2025-06-04","close":19.8753},{"date":"2025-06-05","close":20.1573},{"date":"2025-06-06","close":20.3029},{"date":"2025-06-09","close":20.3029},{"date":"2025-06-10","close":19.9081},{"date":"2025-06-11","close":20.1027},{"date":"2025-06-12","close":19.8935},{"date":"2025-06-13","close":19.7935},{"date":"2025-06-16","close":19.7207},{"date":"2025-06-17","close":19.7325},{"date":"2025-06-18","close":19.7298},{"date":"2025-06-20","close":19.7298},{"date":"2025-06-23","close":19.7389},{"date":"2025-06-24","close":19.7571},{"date":"2025-06-25","close":19.7844},{"date":"2025-06-26","close":19.7571},{"date":"2025-06-27","close":19.7298},{"date":"2025-06-30","close":19.2386},{"date":"2025-07-01","close":19.6564},{"date":"2025-07-02","close":19.9721},{"date":"2025-07-03","close":19.9721},{"date":"2025-07-07","close":20.0742},{"date":"2025-07-08","close":20.0557},{"date":"2025-07-09","close":20.1021},{"date":"2025-07-10","close":20.3342},{"date":"2025-07-11","close":20.4549},{"date":"2025-07-14","close":20.3305},{"date":"2025-07-15","close":20.2414},{"date":"2025-07-16","close":20.1021},{"date":"2025-07-17","close":20.1392},{"date":"2025-07-18","close":20.1392},{"date":"2025-07-21","close":20.2079},{"date":"2025-07-22","close":20.2423},{"date":"2025-07-23","close":20.2479},{"date":"2025-07-24","close":20.3379},{"date":"2025-07-25","close":20.3528},{"date":"2025-07-28","close":20.3528},{"date":"2025-07-29","close":20.4244},{"date":"2025-07-30","close":20.4801},{"date":"2025-07-31","close":20.2479},{"date":"2025-08-01","close":20.378},{"date":"2025-08-04","close":20.508},{"date":"2025-08-05","close":20.443},{"date":"2025-08-06","close":20.3455},{"date":"2025-08-07","close":20.3037},{"date":"2025-08-08","close":20.3594},{"date":"2025-08-11","close":20.4616},{"date":"2025-08-12","close":20.4058},{"date":"2025-08-13","close":20.5637},{"date":"2025-08-14","close":20.5637},{"date":"2025-08-15","close":20.4058},{"date":"2025-08-18","close":20.4151},{"date":"2025-08-19","close":20.4755},{"date":"2025-08-20","close":20.4041},{"date":"2025-08-21","close":20.4244},{"date":"2025-08-22","close":20.3408},{"date":"2025-08-25","close":20.3873},{"date":"2025-08-26","close":20.3873},{"date":"2025-08-27","close":20.4337},{"date":"2025-08-28","close":20.3478},{"date":"2025-08-29","close":20.3315},{"date":"2025-09-02","close":20.2665},{"date":"2025-09-03","close":20.5083},{"date":"2025-09-04","close":20.676},{"date":"2025-09-05","close":20.7356},{"date":"2025-09-08","close":20.5126},{"date":"2025-09-09","close":20.6566},{"date":"2025-09-10","close":20.6195},{"date":"2025-09-11","close":20.703},{"date":"2025-09-12","close":20.9538},{"date":"2025-09-15","close":21.2233},{"date":"2025-09-16","close":21.1674},{"date":"2025-09-17","close":21.1582},{"date":"2025-09-18","close":21.2045},{"date":"2025-09-19","close":21.1953},{"date":"2025-09-22","close":21.2046},{"date":"2025-09-23","close":21.0703},{"date":"2025-09-24","close":21.1303},{"date":"2025-09-25","close":21.121},{"date":"2025-09-26","close":21.0839},{"date":"2025-09-29","close":21.1303},{"date":"2025-09-30","close":21.1303},{"date":"2025-10-01","close":21.3065},{"date":"2025-10-02","close":20.9657},{"date":"2025-10-03","close":20.9705},{"date":"2025-10-06","close":20.8048},{"date":"2025-10-07","close":20.8237},{"date":"2025-10-08","close":20.8237},{"date":"2025-10-09","close":20.9775},{"date":"2025-10-10","close":20.9941},{"date":"2025-10-13","close":21.0036},{"date":"2025-10-14","close":21.0313},{"date":"2025-10-15","close":20.9657},{"date":"2025-10-16","close":20.9752},{"date":"2025-10-17","close":20.9657},{"date":"2025-10-20","close":20.9563},{"date":"2025-10-21","close":21.0556},{"date":"2025-10-22","close":21.0036},{"date":"2025-10-23","close":21.0178},{"date":"2025-10-24","close":21.032},{"date":"2025-10-27","close":21.0278},{"date":"2025-10-28","close":21.1408},{"date":"2025-10-29","close":21.031},{"date":"2025-10-30","close":21.0131},{"date":"2025-10-31","close":21.032},{"date":"2025-11-03","close":21.015},{"date":"2025-11-04","close":21.0509},{"date":"2025-11-05","close":21.0036},{"date":"2025-11-06","close":20.9941},{"date":"2025-11-07","close":21.0131},{"date":"2025-11-10","close":21.0031},{"date":"2025-11-11","close":21.0462},{"date":"2025-11-12","close":21.1077},{"date":"2025-11-13","close":21.1077},{"date":"2025-11-14","close":21.2117},{"date":"2025-11-17","close":21.0794},{"date":"2025-11-18","close":21.0698},{"date":"2025-11-19","close":21.1172},{"date":"2025-11-20","close":21.1077},{"date":"2025-11-21","close":21.1078},{"date":"2025-11-24","close":21.0509},{"date":"2025-11-25","close":21.1456},{"date":"2025-11-26","close":21.1645},{"date":"2025-11-28","close":21.297},{"date":"2025-12-01","close":21.155},{"date":"2025-12-02","close":21.3633},{"date":"2025-12-03","close":21.3402},{"date":"2025-12-04","close":21.3254},{"date":"2025-12-05","close":21.4579},{"date":"2025-12-08","close":21.3917},{"date":"2025-12-09","close":21.3375},{"date":"2025-12-10","close":21.5336},{"date":"2025-12-11","close":21.5715},{"date":"2025-12-12","close":21.723},{"date":"2025-12-15","close":21.7514},{"date":"2025-12-16","close":21.6472},{"date":"2025-12-17","close":21.5144},{"date":"2025-12-18","close":21.581},{"date":"2025-12-19","close":21.6378},{"date":"2025-12-22","close":21.6601},{"date":"2025-12-23","close":21.8009},{"date":"2025-12-24","close":21.8507},{"date":"2025-12-26","close":21.9009},{"date":"2025-12-29","close":21.865},{"date":"2025-12-30","close":21.8805},{"date":"2025-12-31","close":21.5901},{"date":"2026-01-02","close":21.9471},{"date":"2026-01-05","close":21.9085},{"date":"2026-01-06","close":21.8989},{"date":"2026-01-07","close":22.0821},{"date":"2026-01-08","close":22.0339},{"date":"2026-01-09","close":22.0919},{"date":"2026-01-12","close":22.1979},{"date":"2026-01-13","close":22.2847},{"date":"2026-01-14","close":22.2751},{"date":"2026-01-15","close":22.2317},{"date":"2026-01-16","close":22.2654},{"date":"2026-01-20","close":21.9953},{"date":"2026-01-21","close":22.0339},{"date":"2026-01-22","close":21.7734},{"date":"2026-01-23","close":22.0725},{"date":"2026-01-26","close":22.1883},{"date":"2026-01-27","close":22.3812},{"date":"2026-01-28","close":22.304},{"date":"2026-01-29","close":22.4584},{"date":"2026-01-30","close":22.3523},{"date":"2026-02-02","close":22.5163},{"date":"2026-02-03","close":22.4198},{"date":"2026-02-04","close":22.4217},{"date":"2026-02-05","close":22.4198},{"date":"2026-02-06","close":22.4632},{"date":"2026-02-09","close":22.333},{"date":"2026-02-10","close":22.5259},{"date":"2026-02-11","close":22.6705},{"date":"2026-02-12","close":22.661},{"date":"2026-02-13","close":22.6417},{"date":"2026-02-17","close":22.7092},{"date":"2026-02-18","close":22.5259},{"date":"2026-02-19","close":22.7092},{"date":"2026-02-20","close":22.6707},{"date":"2026-02-23","close":22.6803},{"date":"2026-02-24","close":22.6851},{"date":"2026-02-25","close":22.6899},{"date":"2026-02-26","close":22.8453},{"date":"2026-02-27","close":22.9214},{"date":"2026-03-02","close":22.9214},{"date":"2026-03-03","close":22.6706},{"date":"2026-03-04","close":22.7381},{"date":"2026-03-05","close":22.6899},{"date":"2026-03-06","close":22.6899},{"date":"2026-03-09","close":22.6706},{"date":"2026-03-10","close":22.7719},{"date":"2026-03-11","close":22.8636},{"date":"2026-03-12","close":22.7671},{"date":"2026-03-13","close":22.7864},{"date":"2026-03-16","close":22.7671},{"date":"2026-03-17","close":22.8057},{"date":"2026-03-18","close":22.7478},{"date":"2026-03-19","close":22.7478},{"date":"2026-03-20","close":22.5645},{"date":"2026-03-23","close":22.6803},{"date":"2026-03-24","close":22.7189},{"date":"2026-03-25","close":22.7285},{"date":"2026-03-26","close":22.7092},{"date":"2026-03-27","close":22.6707},{"date":"2026-03-30","close":22.6513},{"date":"2026-03-31","close":22.6513},{"date":"2026-04-01","close":22.733},{"date":"2026-04-02","close":22.7035},{"date":"2026-04-06","close":22.7662},{"date":"2026-04-07","close":22.7281},{"date":"2026-04-08","close":22.8067},{"date":"2026-04-09","close":23.0917},{"date":"2026-04-10","close":23.2391},{"date":"2026-04-13","close":23.018},{"date":"2026-04-14","close":23.1506},{"date":"2026-04-15","close":23.2768},{"date":"2026-04-16","close":23.3865},{"date":"2026-04-17","close":23.4209},{"date":"2026-04-20","close":23.3275},{"date":"2026-04-21","close":23.5339},{"date":"2026-04-22","close":23.583},{"date":"2026-04-23","close":23.7304},{"date":"2026-04-24","close":23.8385},{"date":"2026-04-27","close":23.7697},{"date":"2026-04-28","close":23.7697},{"date":"2026-04-29","close":23.583},{"date":"2026-04-30","close":23.7304},{"date":"2026-05-01","close":23.7746},{"date":"2026-05-04","close":23.7206},{"date":"2026-05-05","close":23.4847},{"date":"2026-05-06","close":23.9023},{"date":"2026-05-07","close":23.8778},{"date":"2026-05-08","close":23.8188},{"date":"2026-05-11","close":23.8188},{"date":"2026-05-12","close":23.8139},{"date":"2026-05-13","close":23.7304},{"date":"2026-05-14","close":23.7697},{"date":"2026-05-15","close":23.7107},{"date":"2026-05-18","close":23.7795},{"date":"2026-05-19","close":23.6911},{"date":"2026-05-20","close":23.7009},{"date":"2026-05-21","close":23.8581},{"date":"2026-05-22","close":23.9299},{"date":"2026-05-26","close":23.8188},{"date":"2026-05-27","close":23.7304},{"date":"2026-05-28","close":23.8385},{"date":"2026-05-29","close":23.8038},{"date":"2026-06-01","close":23.8188},{"date":"2026-06-02","close":23.7599},{"date":"2026-06-03","close":23.7599},{"date":"2026-06-04","close":23.8188},{"date":"2026-06-05","close":23.6813},{"date":"2026-06-08","close":23.6813},{"date":"2026-06-09","close":23.7599},{"date":"2026-06-10","close":23.7107},{"date":"2026-06-11","close":23.7893},{"date":"2026-06-12","close":23.9318},{"date":"2026-06-15","close":23.9564},{"date":"2026-06-16","close":23.8286},{"date":"2026-06-17","close":23.868},{"date":"2026-06-18","close":23.8777},{"date":"2026-06-22","close":23.8974},{"date":"2026-06-23","close":23.9268},{"date":"2026-06-24","close":23.9269},{"date":"2026-06-25","close":23.9269},{"date":"2026-06-26","close":24.0055},{"date":"2026-06-29","close":24.0104},{"date":"2026-06-30","close":23.8974},{"date":"2026-07-01","close":24.3},{"date":"2026-07-02","close":24.3},{"date":"2026-07-06","close":24.29},{"date":"2026-07-07","close":24.3216},{"date":"2026-07-08","close":24.335},{"date":"2026-07-09","close":24.3401},{"date":"2026-07-10","close":24.368},{"date":"2026-07-13","close":24.36},{"date":"2026-07-14","close":24.38},{"date":"2026-07-15","close":24.5},{"date":"2026-07-16","close":24.49},{"date":"2026-07-17","close":24.5},{"date":"2026-07-20","close":24.37},{"date":"2026-07-21","close":24.35},{"date":"2026-07-22","close":24.39},{"date":"2026-07-23","close":24.405},{"date":"2026-07-24","close":24.43},{"date":"2026-07-27","close":24.53},{"date":"2026-07-28","close":24.46},{"date":"2026-07-29","close":24.45},{"date":"2026-07-30","close":24.45},{"date":"2026-07-31","close":24.44},{"date":"2026-08-03","close":24.5999},{"date":"2026-08-04","close":24.52},{"date":"2026-08-05","close":24.5277},{"date":"2026-08-06","close":24.6},{"date":"2026-08-07","close":24.775},{"date":"2026-08-10","close":24.79},{"date":"2026-08-11","close":24.79},{"date":"2026-08-12","close":24.55},{"date":"2026-08-13","close":24.81},{"date":"2026-08-14","close":24.9},{"date":"2026-08-17","close":24.9072},{"date":"2026-08-18","close":24.95},{"date":"2026-08-19","close":24.97},{"date":"2026-08-20","close":24.92},{"date":"2026-08-21","close":24.91},{"date":"2026-08-24","close":24.81},{"date":"2026-08-25","close":24.88},{"date":"2026-08-26","close":24.85},{"date":"2026-08-27","close":24.88},{"date":"2026-08-28","close":24.85},{"date":"2026-08-31","close":24.93},{"date":"2026-09-01","close":24.9},{"date":"2026-09-02","close":24.945},{"date":"2026-09-03","close":24.9874},{"date":"2026-09-04","close":24.98},{"date":"2026-09-08","close":24.9811},{"date":"2026-09-09","close":24.9599},{"date":"2026-09-10","close":24.94},{"date":"2026-09-11","close":24.84},{"date":"2026-09-14","close":24.98},{"date":"2026-09-15","close":25.0},{"date":"2026-09-16","close":25.05},{"date":"2026-09-17","close":25.025},{"date":"2026-09-18","close":25.0299},{"date":"2026-09-21","close":25.05},{"date":"2026-09-22","close":25.04},{"date":"2026-09-23","close":25.0604},{"date":"2026-09-24","close":25.03},{"date":"2026-09-25","close":25.07},{"date":"2026-09-28","close":24.6312},{"date":"2026-09-29","close":24.4838},{"date":"2026-09-30","close":24.6312},{"date":"2026-10-01","close":24.685},{"date":"2026-10-02","close":24.71},{"date":"2026-10-05","close":24.47},{"date":"2026-10-06","close":24.33},{"date":"2026-10-07","close":24.16},{"date":"2026-10-08","close":23.97},{"date":"2026-10-09","close":24.3899},{"date":"2026-10-12","close":23.91},{"date":"2026-10-13","close":23.51},{"date":"2026-10-14","close":23.35},{"date":"2026-10-15","close":23.69},{"date":"2026-10-16","close":23.43},{"date":"2026-10-19","close":23.37},{"date":"2026-10-20","close":23.7},{"date":"2026-10-21","close":23.54},{"date":"2026-10-22","close":23.33},{"date":"2026-10-23","close":23.495}],"chart_data":[{"date":"2024-10-23","open":18.75,"high":19.07,"low":18.73,"close":18.8,"volume":11086,"rsi_14":58.03,"sma_20":21.48,"sma_60":21.11,"sma_120":20.58},{"date":"2024-10-24","open":18.81,"high":19.09,"low":18.73,"close":19.02,"volume":15571,"rsi_14":58.61,"sma_20":21.48,"sma_60":21.12,"sma_120":20.6},{"date":"2024-10-25","open":19.09,"high":19.15,"low":18.81,"close":18.89,"volume":4411,"rsi_14":58.13,"sma_20":21.47,"sma_60":21.13,"sma_120":20.62},{"date":"2024-10-28","open":19.03,"high":19.24,"low":19.02,"close":19.2,"volume":8823,"rsi_14":67.34,"sma_20":21.48,"sma_60":21.15,"sma_120":20.63},{"date":"2024-10-29","open":19.23,"high":19.35,"low":19.22,"close":19.35,"volume":15371,"rsi_14":67.3,"sma_20":21.52,"sma_60":21.18,"sma_120":20.65},{"date":"2024-10-30","open":19.35,"high":19.38,"low":19.35,"close":19.37,"volume":4888,"rsi_14":68.65,"sma_20":21.56,"sma_60":21.21,"sma_120":20.67},{"date":"2024-10-31","open":18.98,"high":19.44,"low":18.89,"close":19.44,"volume":21115,"rsi_14":69.72,"sma_20":21.61,"sma_60":21.24,"sma_120":20.69},{"date":"2024-11-01","open":19.33,"high":19.44,"low":19.33,"close":19.44,"volume":7973,"rsi_14":69.22,"sma_20":21.65,"sma_60":21.27,"sma_120":20.71},{"date":"2024-11-04","open":19.43,"high":19.52,"low":19.24,"close":19.46,"volume":11093,"rsi_14":68.74,"sma_20":21.7,"sma_60":21.3,"sma_120":20.73},{"date":"2024-11-05","open":19.52,"high":19.56,"low":19.47,"close":19.53,"volume":7790,"rsi_14":68.27,"sma_20":21.76,"sma_60":21.33,"sma_120":20.75},{"date":"2024-11-06","open":19.58,"high":19.58,"low":19.49,"close":19.51,"volume":8604,"rsi_14":66.5,"sma_20":21.8,"sma_60":21.36,"sma_120":20.77},{"date":"2024-11-07","open":19.35,"high":19.59,"low":19.34,"close":19.34,"volume":4898,"rsi_14":56.65,"sma_20":21.84,"sma_60":21.38,"sma_120":20.79},{"date":"2024-11-08","open":19.46,"high":19.59,"low":19.46,"close":19.59,"volume":3070,"rsi_14":75.0,"sma_20":21.89,"sma_60":21.41,"sma_120":20.81},{"date":"2024-11-11","open":19.59,"high":19.73,"low":19.5,"close":19.5,"volume":4412,"rsi_14":68.74,"sma_20":21.94,"sma_60":21.43,"sma_120":20.83},{"date":"2024-11-12","open":19.59,"high":19.6,"low":19.45,"close":19.45,"volume":3768,"rsi_14":70.65,"sma_20":21.97,"sma_60":21.45,"sma_120":20.85},{"date":"2024-11-13","open":19.59,"high":19.7,"low":19.47,"close":19.62,"volume":5994,"rsi_14":69.5,"sma_20":22.02,"sma_60":21.48,"sma_120":20.87},{"date":"2024-11-14","open":19.47,"high":19.65,"low":19.39,"close":19.44,"volume":8299,"rsi_14":67.19,"sma_20":22.05,"sma_60":21.51,"sma_120":20.89},{"date":"2024-11-15","open":19.37,"high":19.66,"low":19.37,"close":19.66,"volume":1723,"rsi_14":65.47,"sma_20":22.08,"sma_60":21.54,"sma_120":20.91},{"date":"2024-11-18","open":19.58,"high":19.69,"low":19.51,"close":19.55,"volume":20741,"rsi_14":56.87,"sma_20":22.13,"sma_60":21.56,"sma_120":20.93},{"date":"2024-11-19","open":19.68,"high":19.72,"low":19.59,"close":19.59,"volume":14692,"rsi_14":57.51,"sma_20":22.17,"sma_60":21.59,"sma_120":20.96},{"date":"2024-11-20","open":19.68,"high":19.77,"low":19.68,"close":19.75,"volume":7703,"rsi_14":60.01,"sma_20":22.22,"sma_60":21.62,"sma_120":20.98},{"date":"2024-11-21","open":19.75,"high":19.79,"low":19.64,"close":19.78,"volume":7439,"rsi_14":60.64,"sma_20":22.26,"sma_60":21.65,"sma_120":21.0},{"date":"2024-11-22","open":19.8,"high":19.82,"low":19.78,"close":19.82,"volume":6307,"rsi_14":61.06,"sma_20":22.32,"sma_60":21.67,"sma_120":21.02},{"date":"2024-11-25","open":19.87,"high":19.89,"low":19.82,"close":19.89,"volume":6158,"rsi_14":61.06,"sma_20":22.36,"sma_60":21.71,"sma_120":21.05},{"date":"2024-11-26","open":19.88,"high":19.9,"low":19.86,"close":19.88,"volume":7203,"rsi_14":61.73,"sma_20":22.39,"sma_60":21.74,"sma_120":21.07},{"date":"2024-11-27","open":19.94,"high":19.98,"low":19.93,"close":19.96,"volume":13179,"rsi_14":70.48,"sma_20":22.42,"sma_60":21.78,"sma_120":21.09},{"date":"2024-11-29","open":19.98,"high":20.0,"low":19.87,"close":19.96,"volume":6876,"rsi_14":64.55,"sma_20":22.45,"sma_60":21.81,"sma_120":21.12},{"date":"2024-12-02","open":19.7,"high":20.0,"low":19.7,"close":19.98,"volume":3725,"rsi_14":69.91,"sma_20":22.48,"sma_60":21.84,"sma_120":21.14},{"date":"2024-12-03","open":19.98,"high":20.02,"low":19.98,"close":20.01,"volume":3558,"rsi_14":73.91,"sma_20":22.51,"sma_60":21.88,"sma_120":21.16},{"date":"2024-12-04","open":19.98,"high":20.05,"low":19.98,"close":20.05,"volume":4356,"rsi_14":70.59,"sma_20":22.54,"sma_60":21.91,"sma_120":21.19},{"date":"2024-12-05","open":19.81,"high":20.0,"low":19.81,"close":20.0,"volume":1854,"rsi_14":80.77,"sma_20":22.57,"sma_60":21.94,"sma_120":21.21},{"date":"2024-12-06","open":19.97,"high":19.97,"low":19.97,"close":19.97,"volume":758,"rsi_14":71.6,"sma_20":22.61,"sma_60":21.97,"sma_120":21.24},{"date":"2024-12-09","open":20.01,"high":20.04,"low":20.01,"close":20.01,"volume":1748,"rsi_14":86.3,"sma_20":22.63,"sma_60":22.0,"sma_120":21.26},{"date":"2024-12-10","open":20.01,"high":20.01,"low":19.62,"close":19.62,"volume":488,"rsi_14":51.33,"sma_20":22.64,"sma_60":22.02,"sma_120":21.28},{"date":"2024-12-11","open":19.82,"high":20.01,"low":19.82,"close":20.01,"volume":7264,"rsi_14":60.68,"sma_20":22.67,"sma_60":22.05,"sma_120":21.3},{"date":"2024-12-12","open":19.96,"high":20.01,"low":19.79,"close":19.79,"volume":806687,"rsi_14":50.62,"sma_20":22.68,"sma_60":22.07,"sma_120":21.32},{"date":"2024-12-13","open":19.67,"high":20.07,"low":19.67,"close":20.06,"volume":3196,"rsi_14":57.22,"sma_20":22.71,"sma_60":22.09,"sma_120":21.34},{"date":"2024-12-16","open":20.07,"high":20.1,"low":19.99,"close":19.99,"volume":10781,"rsi_14":52.94,"sma_20":22.73,"sma_60":22.11,"sma_120":21.36},{"date":"2024-12-17","open":19.92,"high":19.94,"low":19.9,"close":19.9,"volume":1212,"rsi_14":50.51,"sma_20":22.75,"sma_60":22.13,"sma_120":21.38},{"date":"2024-12-18","open":20.14,"high":20.14,"low":19.72,"close":19.86,"volume":4590,"rsi_14":46.87,"sma_20":22.77,"sma_60":22.14,"sma_120":21.4},{"date":"2024-12-19","open":19.79,"high":19.94,"low":19.79,"close":19.82,"volume":13091,"rsi_14":45.92,"sma_20":22.77,"sma_60":22.16,"sma_120":21.43},{"date":"2024-12-20","open":19.86,"high":19.96,"low":19.86,"close":19.86,"volume":3653,"rsi_14":46.46,"sma_20":22.78,"sma_60":22.17,"sma_120":21.45},{"date":"2024-12-23","open":19.9,"high":19.98,"low":19.9,"close":19.98,"volume":1465,"rsi_14":49.04,"sma_20":22.78,"sma_60":22.19,"sma_120":21.47},{"date":"2024-12-24","open":20.0,"high":20.0,"low":19.49,"close":19.58,"volume":4388,"rsi_14":39.28,"sma_20":22.77,"sma_60":22.2,"sma_120":21.49},{"date":"2024-12-26","open":19.9,"high":19.92,"low":19.9,"close":19.92,"volume":2654,"rsi_14":48.4,"sma_20":22.77,"sma_60":22.22,"sma_120":21.52},{"date":"2024-12-27","open":19.89,"high":19.93,"low":19.89,"close":19.93,"volume":8013,"rsi_14":49.29,"sma_20":22.77,"sma_60":22.25,"sma_120":21.54},{"date":"2024-12-30","open":19.93,"high":19.93,"low":19.52,"close":19.8,"volume":16551,"rsi_14":45.88,"sma_20":22.76,"sma_60":22.27,"sma_120":21.56},{"date":"2024-12-31","open":19.73,"high":20.09,"low":19.73,"close":19.91,"volume":72487,"rsi_14":48.19,"sma_20":22.73,"sma_60":22.29,"sma_120":21.58},{"date":"2025-01-02","open":20.06,"high":20.47,"low":20.06,"close":20.33,"volume":8151,"rsi_14":48.57,"sma_20":22.73,"sma_60":22.31,"sma_120":21.6},{"date":"2025-01-03","open":20.48,"high":20.52,"low":20.33,"close":20.35,"volume":11109,"rsi_14":53.71,"sma_20":22.72,"sma_60":22.34,"sma_120":21.62},{"date":"2025-01-06","open":20.41,"high":20.47,"low":20.11,"close":20.28,"volume":8339,"rsi_14":45.94,"sma_20":22.72,"sma_60":22.36,"sma_120":21.64},{"date":"2025-01-07","open":20.06,"high":20.37,"low":19.99,"close":20.31,"volume":16166,"rsi_14":48.48,"sma_20":22.72,"sma_60":22.39,"sma_120":21.66},{"date":"2025-01-08","open":20.17,"high":20.18,"low":19.97,"close":20.1,"volume":8367,"rsi_14":45.7,"sma_20":22.7,"sma_60":22.41,"sma_120":21.67},{"date":"2025-01-10","open":20.18,"high":20.18,"low":19.76,"close":19.76,"volume":6622,"rsi_14":40.25,"sma_20":22.68,"sma_60":22.42,"sma_120":21.69},{"date":"2025-01-13","open":19.84,"high":19.84,"low":19.46,"close":19.64,"volume":9100,"rsi_14":38.98,"sma_20":22.64,"sma_60":22.43,"sma_120":21.7},{"date":"2025-01-14","open":19.45,"high":20.28,"low":19.45,"close":19.57,"volume":7503,"rsi_14":37.07,"sma_20":22.61,"sma_60":22.43,"sma_120":21.72},{"date":"2025-01-15","open":19.53,"high":19.68,"low":19.53,"close":19.68,"volume":1170,"rsi_14":36.63,"sma_20":22.57,"sma_60":22.44,"sma_120":21.73},{"date":"2025-01-16","open":19.62,"high":19.62,"low":19.53,"close":19.53,"volume":3496,"rsi_14":40.65,"sma_20":22.52,"sma_60":22.44,"sma_120":21.74},{"date":"2025-01-17","open":19.62,"high":19.62,"low":19.49,"close":19.49,"volume":1648,"rsi_14":29.78,"sma_20":22.47,"sma_60":22.45,"sma_120":21.76},{"date":"2025-01-21","open":19.7,"high":19.7,"low":19.3,"close":19.7,"volume":7959,"rsi_14":35.77,"sma_20":22.44,"sma_60":22.46,"sma_120":21.77},{"date":"2025-01-22","open":19.72,"high":19.78,"low":19.63,"close":19.73,"volume":8776,"rsi_14":39.02,"sma_20":22.42,"sma_60":22.47,"sma_120":21.79},{"date":"2025-01-23","open":19.53,"high":19.81,"low":19.53,"close":19.72,"volume":5279,"rsi_14":44.85,"sma_20":22.39,"sma_60":22.48,"sma_120":21.8},{"date":"2025-01-24","open":19.71,"high":19.85,"low":19.53,"close":19.68,"volume":3511,"rsi_14":27.47,"sma_20":22.35,"sma_60":22.48,"sma_120":21.81},{"date":"2025-01-27","open":19.67,"high":19.7,"low":19.66,"close":19.69,"volume":2520,"rsi_14":27.02,"sma_20":22.33,"sma_60":22.49,"sma_120":21.82},{"date":"2025-01-28","open":19.66,"high":19.66,"low":19.4,"close":19.62,"volume":15299,"rsi_14":27.02,"sma_20":22.29,"sma_60":22.48,"sma_120":21.83},{"date":"2025-01-29","open":19.74,"high":19.76,"low":19.62,"close":19.74,"volume":7919,"rsi_14":31.19,"sma_20":22.26,"sma_60":22.48,"sma_120":21.85},{"date":"2025-01-30","open":19.82,"high":19.89,"low":19.48,"close":19.89,"volume":3782,"rsi_14":43.06,"sma_20":22.25,"sma_60":22.48,"sma_120":21.86},{"date":"2025-01-31","open":19.79,"high":19.8,"low":19.67,"close":19.69,"volume":14306,"rsi_14":47.32,"sma_20":22.23,"sma_60":22.48,"sma_120":21.88},{"date":"2025-02-03","open":19.97,"high":20.01,"low":19.66,"close":19.84,"volume":4065,"rsi_14":57.17,"sma_20":22.21,"sma_60":22.48,"sma_120":21.89},{"date":"2025-02-04","open":19.66,"high":19.69,"low":19.53,"close":19.62,"volume":20945,"rsi_14":51.47,"sma_20":22.16,"sma_60":22.48,"sma_120":21.9},{"date":"2025-02-05","open":19.97,"high":20.01,"low":19.88,"close":19.99,"volume":2007,"rsi_14":58.73,"sma_20":22.15,"sma_60":22.48,"sma_120":21.92},{"date":"2025-02-06","open":20.02,"high":20.03,"low":19.55,"close":19.91,"volume":4783,"rsi_14":61.17,"sma_20":22.13,"sma_60":22.48,"sma_120":21.93},{"date":"2025-02-07","open":19.73,"high":19.95,"low":19.71,"close":19.71,"volume":3851,"rsi_14":55.94,"sma_20":22.1,"sma_60":22.48,"sma_120":21.94},{"date":"2025-02-10","open":19.75,"high":19.78,"low":19.51,"close":19.51,"volume":7555,"rsi_14":45.01,"sma_20":22.09,"sma_60":22.47,"sma_120":21.95},{"date":"2025-02-11","open":19.57,"high":19.88,"low":19.57,"close":19.62,"volume":11347,"rsi_14":47.15,"sma_20":22.09,"sma_60":22.47,"sma_120":21.96},{"date":"2025-02-12","open":19.54,"high":19.79,"low":19.49,"close":19.55,"volume":18782,"rsi_14":45.79,"sma_20":22.09,"sma_60":22.46,"sma_120":21.97},{"date":"2025-02-13","open":19.48,"high":19.95,"low":19.48,"close":19.75,"volume":1466,"rsi_14":51.65,"sma_20":22.09,"sma_60":22.46,"sma_120":21.98},{"date":"2025-02-14","open":19.78,"high":19.87,"low":19.72,"close":19.75,"volume":1617,"rsi_14":51.45,"sma_20":22.1,"sma_60":22.45,"sma_120":21.99},{"date":"2025-02-18","open":19.88,"high":19.88,"low":19.62,"close":19.62,"volume":2383,"rsi_14":50.0,"sma_20":22.11,"sma_60":22.45,"sma_120":22.0},{"date":"2025-02-19","open":19.64,"high":19.68,"low":19.64,"close":19.68,"volume":760,"rsi_14":48.6,"sma_20":22.11,"sma_60":22.44,"sma_120":22.01},{"date":"2025-02-20","open":19.69,"high":19.82,"low":19.62,"close":19.68,"volume":4012,"rsi_14":44.6,"sma_20":22.11,"sma_60":22.43,"sma_120":22.02},{"date":"2025-02-21","open":19.68,"high":19.93,"low":19.59,"close":19.68,"volume":14906,"rsi_14":49.75,"sma_20":22.11,"sma_60":22.42,"sma_120":22.03},{"date":"2025-02-24","open":19.62,"high":19.83,"low":19.62,"close":19.7,"volume":2230,"rsi_14":45.7,"sma_20":22.11,"sma_60":22.41,"sma_120":22.04},{"date":"2025-02-25","open":19.68,"high":19.95,"low":19.68,"close":19.7,"volume":3425,"rsi_14":52.8,"sma_20":22.11,"sma_60":22.4,"sma_120":22.06},{"date":"2025-02-26","open":19.82,"high":19.86,"low":19.72,"close":19.72,"volume":1672,"rsi_14":37.7,"sma_20":22.11,"sma_60":22.39,"sma_120":22.07},{"date":"2025-02-27","open":19.79,"high":19.84,"low":19.62,"close":19.78,"volume":6965,"rsi_14":43.7,"sma_20":22.12,"sma_60":22.38,"sma_120":22.08},{"date":"2025-02-28","open":19.85,"high":19.88,"low":19.79,"close":19.88,"volume":5618,"rsi_14":58.72,"sma_20":22.11,"sma_60":22.37,"sma_120":22.09},{"date":"2025-03-03","open":19.75,"high":19.88,"low":19.62,"close":19.66,"volume":18397,"rsi_14":57.66,"sma_20":22.11,"sma_60":22.36,"sma_120":22.1},{"date":"2025-03-04","open":19.62,"high":19.97,"low":19.58,"close":19.97,"volume":8296,"rsi_14":64.93,"sma_20":22.12,"sma_60":22.35,"sma_120":22.11},{"date":"2025-03-05","open":19.85,"high":19.88,"low":19.7,"close":19.7,"volume":1941,"rsi_14":55.41,"sma_20":22.13,"sma_60":22.34,"sma_120":22.12},{"date":"2025-03-06","open":19.53,"high":19.57,"low":19.53,"close":19.57,"volume":673,"rsi_14":43.33,"sma_20":22.1,"sma_60":22.32,"sma_120":22.13},{"date":"2025-03-07","open":19.88,"high":19.88,"low":19.52,"close":19.54,"volume":61974,"rsi_14":42.48,"sma_20":22.08,"sma_60":22.31,"sma_120":22.14},{"date":"2025-03-10","open":19.54,"high":19.61,"low":19.39,"close":19.43,"volume":9341,"rsi_14":43.05,"sma_20":22.07,"sma_60":22.29,"sma_120":22.15},{"date":"2025-03-11","open":19.44,"high":19.44,"low":19.21,"close":19.44,"volume":4708,"rsi_14":40.69,"sma_20":22.06,"sma_60":22.28,"sma_120":22.15},{"date":"2025-03-12","open":19.2,"high":19.44,"low":19.2,"close":19.42,"volume":4527,"rsi_14":40.14,"sma_20":22.05,"sma_60":22.26,"sma_120":22.15},{"date":"2025-03-13","open":19.34,"high":19.42,"low":19.17,"close":19.21,"volume":13487,"rsi_14":34.71,"sma_20":22.03,"sma_60":22.24,"sma_120":22.15},{"date":"2025-03-14","open":19.36,"high":19.41,"low":19.18,"close":19.33,"volume":32598,"rsi_14":38.67,"sma_20":22.01,"sma_60":22.22,"sma_120":22.15},{"date":"2025-03-17","open":19.53,"high":19.53,"low":19.27,"close":19.37,"volume":19419,"rsi_14":40.32,"sma_20":21.99,"sma_60":22.2,"sma_120":22.16},{"date":"2025-03-18","open":19.37,"high":19.53,"low":19.21,"close":19.23,"volume":13367,"rsi_14":36.18,"sma_20":21.97,"sma_60":22.18,"sma_120":22.15},{"date":"2025-03-19","open":19.29,"high":19.29,"low":19.13,"close":19.18,"volume":22822,"rsi_14":33.17,"sma_20":21.94,"sma_60":22.16,"sma_120":22.15},{"date":"2025-03-20","open":19.22,"high":19.22,"low":19.14,"close":19.17,"volume":4543,"rsi_14":28.72,"sma_20":21.91,"sma_60":22.14,"sma_120":22.15},{"date":"2025-03-21","open":19.37,"high":19.37,"low":19.3,"close":19.3,"volume":14578,"rsi_14":38.76,"sma_20":21.89,"sma_60":22.13,"sma_120":22.15},{"date":"2025-03-24","open":19.38,"high":19.38,"low":19.26,"close":19.29,"volume":4842,"rsi_14":23.61,"sma_20":21.87,"sma_60":22.11,"sma_120":22.15},{"date":"2025-03-25","open":19.33,"high":19.33,"low":19.24,"close":19.3,"volume":5551,"rsi_14":30.43,"sma_20":21.84,"sma_60":22.09,"sma_120":22.15},{"date":"2025-03-26","open":19.29,"high":19.43,"low":19.21,"close":19.37,"volume":8294,"rsi_14":39.81,"sma_20":21.82,"sma_60":22.08,"sma_120":22.15},{"date":"2025-03-27","open":19.35,"high":19.41,"low":19.35,"close":19.41,"volume":2151,"rsi_14":43.12,"sma_20":21.8,"sma_60":22.06,"sma_120":22.15},{"date":"2025-03-28","open":19.41,"high":19.41,"low":19.3,"close":19.3,"volume":2698,"rsi_14":43.52,"sma_20":21.77,"sma_60":22.04,"sma_120":22.16},{"date":"2025-03-31","open":19.35,"high":19.36,"low":19.35,"close":19.36,"volume":5403,"rsi_14":46.02,"sma_20":21.75,"sma_60":22.03,"sma_120":22.16},{"date":"2025-04-01","open":19.53,"high":19.78,"low":19.53,"close":19.72,"volume":24007,"rsi_14":45.61,"sma_20":21.72,"sma_60":22.01,"sma_120":22.16},{"date":"2025-04-02","open":19.69,"high":19.84,"low":19.69,"close":19.77,"volume":14919,"rsi_14":59.76,"sma_20":21.7,"sma_60":22.0,"sma_120":22.17},{"date":"2025-04-03","open":19.72,"high":19.72,"low":19.33,"close":19.63,"volume":7237,"rsi_14":45.0,"sma_20":21.68,"sma_60":21.98,"sma_120":22.17},{"date":"2025-04-04","open":19.2,"high":19.33,"low":18.87,"close":18.95,"volume":14321,"rsi_14":23.5,"sma_20":21.63,"sma_60":21.94,"sma_120":22.17},{"date":"2025-04-07","open":18.92,"high":18.92,"low":18.43,"close":18.6,"volume":13549,"rsi_14":20.81,"sma_20":21.56,"sma_60":21.91,"sma_120":22.16},{"date":"2025-04-08","open":18.67,"high":18.94,"low":17.76,"close":18.37,"volume":43891,"rsi_14":18.93,"sma_20":21.48,"sma_60":21.88,"sma_120":22.15},{"date":"2025-04-09","open":18.28,"high":18.37,"low":17.61,"close":18.37,"volume":22298,"rsi_14":19.02,"sma_20":21.4,"sma_60":21.85,"sma_120":22.14},{"date":"2025-04-10","open":18.19,"high":18.69,"low":17.93,"close":18.39,"volume":10942,"rsi_14":13.67,"sma_20":21.33,"sma_60":21.82,"sma_120":22.13},{"date":"2025-04-11","open":18.17,"high":18.42,"low":17.87,"close":18.41,"volume":2954,"rsi_14":14.72,"sma_20":21.26,"sma_60":21.79,"sma_120":22.11},{"date":"2025-04-14","open":18.11,"high":18.82,"low":18.0,"close":18.7,"volume":1979,"rsi_14":26.18,"sma_20":21.2,"sma_60":21.77,"sma_120":22.1},{"date":"2025-04-15","open":18.7,"high":18.74,"low":17.97,"close":18.69,"volume":3937,"rsi_14":23.4,"sma_20":21.15,"sma_60":21.74,"sma_120":22.1},{"date":"2025-04-16","open":18.84,"high":19.02,"low":18.77,"close":18.89,"volume":4499,"rsi_14":29.15,"sma_20":21.12,"sma_60":21.72,"sma_120":22.09},{"date":"2025-04-17","open":19.07,"high":19.07,"low":18.69,"close":18.69,"volume":951,"rsi_14":27.99,"sma_20":21.07,"sma_60":21.7,"sma_120":22.08},{"date":"2025-04-21","open":18.99,"high":18.99,"low":18.78,"close":18.89,"volume":2528,"rsi_14":32.32,"sma_20":21.02,"sma_60":21.67,"sma_120":22.07},{"date":"2025-04-22","open":18.89,"high":18.89,"low":18.75,"close":18.87,"volume":1794,"rsi_14":32.32,"sma_20":20.98,"sma_60":21.65,"sma_120":22.07},{"date":"2025-04-23","open":18.92,"high":19.21,"low":18.92,"close":19.04,"volume":1691,"rsi_14":35.49,"sma_20":20.94,"sma_60":21.63,"sma_120":22.06},{"date":"2025-04-24","open":19.18,"high":19.61,"low":19.18,"close":19.23,"volume":2635,"rsi_14":42.25,"sma_20":20.91,"sma_60":21.62,"sma_120":22.05},{"date":"2025-04-25","open":19.27,"high":19.27,"low":18.67,"close":19.21,"volume":1964,"rsi_14":56.87,"sma_20":20.88,"sma_60":21.6,"sma_120":22.04},{"date":"2025-04-28","open":19.18,"high":19.28,"low":19.1,"close":19.28,"volume":3412,"rsi_14":70.72,"sma_20":20.86,"sma_60":21.58,"sma_120":22.03},{"date":"2025-04-29","open":19.54,"high":19.6,"low":19.36,"close":19.48,"volume":1473,"rsi_14":84.18,"sma_20":20.84,"sma_60":21.57,"sma_120":22.03},{"date":"2025-04-30","open":19.34,"high":19.47,"low":19.25,"close":19.39,"volume":5766,"rsi_14":80.11,"sma_20":20.83,"sma_60":21.55,"sma_120":22.02},{"date":"2025-05-01","open":19.51,"high":19.76,"low":19.51,"close":19.67,"volume":14700,"rsi_14":82.71,"sma_20":20.82,"sma_60":21.55,"sma_120":22.01},{"date":"2025-05-02","open":19.83,"high":19.83,"low":19.64,"close":19.79,"volume":3503,"rsi_14":83.61,"sma_20":20.83,"sma_60":21.54,"sma_120":22.01},{"date":"2025-05-05","open":19.67,"high":19.98,"low":19.67,"close":19.98,"volume":1588,"rsi_14":82.71,"sma_20":20.89,"sma_60":21.53,"sma_120":22.01},{"date":"2025-05-06","open":19.76,"high":19.86,"low":19.67,"close":19.76,"volume":1675,"rsi_14":74.84,"sma_20":20.95,"sma_60":21.52,"sma_120":22.0},{"date":"2025-05-07","open":19.94,"high":19.94,"low":19.7,"close":19.76,"volume":1194,"rsi_14":72.09,"sma_20":21.03,"sma_60":21.52,"sma_120":22.0},{"date":"2025-05-08","open":19.84,"high":19.84,"low":19.71,"close":19.72,"volume":1663,"rsi_14":78.68,"sma_20":21.1,"sma_60":21.52,"sma_120":21.99},{"date":"2025-05-09","open":19.81,"high":20.01,"low":19.81,"close":20.01,"volume":1211,"rsi_14":79.71,"sma_20":21.19,"sma_60":21.52,"sma_120":21.99},{"date":"2025-05-12","open":20.0,"high":20.01,"low":19.83,"close":19.85,"volume":2990,"rsi_14":74.32,"sma_20":21.27,"sma_60":21.51,"sma_120":21.98},{"date":"2025-05-13","open":19.88,"high":20.08,"low":19.83,"close":20.01,"volume":3055,"rsi_14":74.21,"sma_20":21.34,"sma_60":21.51,"sma_120":21.98},{"date":"2025-05-14","open":19.77,"high":20.01,"low":19.72,"close":19.99,"volume":1553,"rsi_14":70.79,"sma_20":21.41,"sma_60":21.51,"sma_120":21.98},{"date":"2025-05-15","open":19.82,"high":20.01,"low":19.67,"close":19.97,"volume":4191,"rsi_14":70.44,"sma_20":21.47,"sma_60":21.51,"sma_120":21.97},{"date":"2025-05-16","open":20.02,"high":20.25,"low":20.01,"close":20.02,"volume":5229,"rsi_14":70.15,"sma_20":21.54,"sma_60":21.51,"sma_120":21.97},{"date":"2025-05-19","open":20.06,"high":20.23,"low":20.02,"close":20.15,"volume":2797,"rsi_14":69.07,"sma_20":21.61,"sma_60":21.51,"sma_120":21.97},{"date":"2025-05-20","open":20.15,"high":20.38,"low":20.01,"close":20.18,"volume":11244,"rsi_14":72.9,"sma_20":21.68,"sma_60":21.51,"sma_120":21.96},{"date":"2025-05-21","open":20.17,"high":20.24,"low":19.84,"close":19.91,"volume":9370,"rsi_14":57.2,"sma_20":21.73,"sma_60":21.51,"sma_120":21.95},{"date":"2025-05-22","open":20.06,"high":20.06,"low":19.77,"close":19.97,"volume":8177,"rsi_14":55.29,"sma_20":21.77,"sma_60":21.5,"sma_120":21.95},{"date":"2025-05-23","open":20.01,"high":20.16,"low":18.95,"close":20.1,"volume":5373,"rsi_14":54.01,"sma_20":21.82,"sma_60":21.5,"sma_120":21.94},{"date":"2025-05-27","open":20.12,"high":20.14,"low":20.01,"close":20.01,"volume":1690,"rsi_14":58.55,"sma_20":21.86,"sma_60":21.5,"sma_120":21.93},{"date":"2025-05-28","open":19.84,"high":20.13,"low":19.84,"close":20.13,"volume":1347,"rsi_14":61.82,"sma_20":21.9,"sma_60":21.5,"sma_120":21.93},{"date":"2025-05-29","open":20.08,"high":20.13,"low":20.08,"close":20.13,"volume":1931,"rsi_14":63.28,"sma_20":21.94,"sma_60":21.49,"sma_120":21.92},{"date":"2025-05-30","open":19.82,"high":20.02,"low":19.33,"close":19.59,"volume":42035,"rsi_14":38.29,"sma_20":21.93,"sma_60":21.48,"sma_120":21.91},{"date":"2025-06-02","open":19.6,"high":19.88,"low":19.55,"close":19.68,"volume":16072,"rsi_14":44.92,"sma_20":21.93,"sma_60":21.48,"sma_120":21.9},{"date":"2025-06-03","open":19.88,"high":20.03,"low":19.75,"close":19.88,"volume":10276,"rsi_14":46.08,"sma_20":21.92,"sma_60":21.48,"sma_120":21.89},{"date":"2025-06-04","open":19.83,"high":19.95,"low":19.83,"close":19.88,"volume":3458,"rsi_14":46.57,"sma_20":21.93,"sma_60":21.48,"sma_120":21.88},{"date":"2025-06-05","open":19.84,"high":20.16,"low":19.83,"close":20.16,"volume":4464,"rsi_14":54.83,"sma_20":21.95,"sma_60":21.49,"sma_120":21.88},{"date":"2025-06-06","open":19.97,"high":20.34,"low":19.97,"close":20.3,"volume":12377,"rsi_14":56.82,"sma_20":21.98,"sma_60":21.49,"sma_120":21.88},{"date":"2025-06-09","open":20.19,"high":20.42,"low":20.19,"close":20.3,"volume":2699,"rsi_14":53.98,"sma_20":22.0,"sma_60":21.51,"sma_120":21.87},{"date":"2025-06-10","open":20.44,"high":20.45,"low":19.78,"close":19.91,"volume":11999,"rsi_14":44.17,"sma_20":22.0,"sma_60":21.51,"sma_120":21.87},{"date":"2025-06-11","open":20.35,"high":20.35,"low":19.97,"close":20.1,"volume":9298,"rsi_14":54.27,"sma_20":22.01,"sma_60":21.52,"sma_120":21.86},{"date":"2025-06-12","open":20.04,"high":20.28,"low":19.88,"close":19.89,"volume":1413,"rsi_14":48.48,"sma_20":22.0,"sma_60":21.52,"sma_120":21.85},{"date":"2025-06-13","open":19.81,"high":20.0,"low":19.79,"close":19.79,"volume":631,"rsi_14":43.43,"sma_20":21.99,"sma_60":21.53,"sma_120":21.84},{"date":"2025-06-16","open":20.01,"high":20.01,"low":19.72,"close":19.72,"volume":1472,"rsi_14":43.77,"sma_20":21.97,"sma_60":21.53,"sma_120":21.84},{"date":"2025-06-17","open":19.73,"high":19.74,"low":19.7,"close":19.73,"volume":6697,"rsi_14":41.07,"sma_20":21.95,"sma_60":21.53,"sma_120":21.83},{"date":"2025-06-18","open":19.58,"high":19.78,"low":19.58,"close":19.73,"volume":3605,"rsi_14":41.03,"sma_20":21.93,"sma_60":21.53,"sma_120":21.82},{"date":"2025-06-20","open":19.76,"high":19.78,"low":19.73,"close":19.73,"volume":4449,"rsi_14":54.03,"sma_20":21.92,"sma_60":21.53,"sma_120":21.81},{"date":"2025-06-23","open":19.78,"high":19.78,"low":19.69,"close":19.74,"volume":6412,"rsi_14":51.98,"sma_20":21.9,"sma_60":21.53,"sma_120":21.8},{"date":"2025-06-24","open":19.78,"high":19.78,"low":19.69,"close":19.76,"volume":12599,"rsi_14":45.89,"sma_20":21.89,"sma_60":21.53,"sma_120":21.79},{"date":"2025-06-25","open":19.66,"high":19.78,"low":19.66,"close":19.78,"volume":1179,"rsi_14":46.9,"sma_20":21.87,"sma_60":21.53,"sma_120":21.79},{"date":"2025-06-26","open":19.63,"high":19.78,"low":19.63,"close":19.76,"volume":9727,"rsi_14":33.49,"sma_20":21.85,"sma_60":21.53,"sma_120":21.78},{"date":"2025-06-27","open":19.78,"high":19.78,"low":19.69,"close":19.73,"volume":33002,"rsi_14":23.8,"sma_20":21.83,"sma_60":21.53,"sma_120":21.77},{"date":"2025-06-30","open":19.65,"high":19.87,"low":19.24,"close":19.24,"volume":84005,"rsi_14":16.43,"sma_20":21.81,"sma_60":21.52,"sma_120":21.76},{"date":"2025-07-01","open":19.63,"high":19.68,"low":19.5,"close":19.66,"volume":4839,"rsi_14":23.04,"sma_20":21.79,"sma_60":21.51,"sma_120":21.75},{"date":"2025-07-02","open":19.53,"high":19.97,"low":19.53,"close":19.97,"volume":8427,"rsi_14":29.73,"sma_20":21.77,"sma_60":21.53,"sma_120":21.74},{"date":"2025-07-03","open":19.97,"high":19.97,"low":19.97,"close":19.97,"volume":268,"rsi_14":35.31,"sma_20":21.75,"sma_60":21.54,"sma_120":21.73},{"date":"2025-07-07","open":20.12,"high":20.12,"low":19.99,"close":20.07,"volume":5512,"rsi_14":44.29,"sma_20":21.73,"sma_60":21.57,"sma_120":21.72},{"date":"2025-07-08","open":20.06,"high":20.12,"low":19.92,"close":20.06,"volume":7276,"rsi_14":46.57,"sma_20":21.69,"sma_60":21.59,"sma_120":21.72},{"date":"2025-07-09","open":19.99,"high":20.13,"low":19.99,"close":20.1,"volume":2372,"rsi_14":48.23,"sma_20":21.66,"sma_60":21.61,"sma_120":21.72},{"date":"2025-07-10","open":20.07,"high":20.33,"low":20.07,"close":20.33,"volume":4697,"rsi_14":57.24,"sma_20":21.66,"sma_60":21.64,"sma_120":21.72},{"date":"2025-07-11","open":20.38,"high":20.45,"low":20.36,"close":20.45,"volume":4282,"rsi_14":60.76,"sma_20":21.66,"sma_60":21.67,"sma_120":21.72},{"date":"2025-07-14","open":20.2,"high":20.36,"low":20.13,"close":20.33,"volume":3772,"rsi_14":55.75,"sma_20":21.66,"sma_60":21.69,"sma_120":21.72},{"date":"2025-07-15","open":20.2,"high":20.26,"low":20.2,"close":20.24,"volume":2409,"rsi_14":52.25,"sma_20":21.66,"sma_60":21.71,"sma_120":21.71},{"date":"2025-07-16","open":20.24,"high":20.24,"low":20.06,"close":20.1,"volume":2586,"rsi_14":47.37,"sma_20":21.66,"sma_60":21.72,"sma_120":21.71},{"date":"2025-07-17","open":20.31,"high":20.31,"low":20.14,"close":20.14,"volume":1130,"rsi_14":49.21,"sma_20":21.66,"sma_60":21.74,"sma_120":21.71},{"date":"2025-07-18","open":20.14,"high":20.14,"low":20.14,"close":20.14,"volume":4896,"rsi_14":50.0,"sma_20":21.66,"sma_60":21.76,"sma_120":21.7},{"date":"2025-07-21","open":20.1,"high":20.36,"low":20.07,"close":20.21,"volume":15378,"rsi_14":71.71,"sma_20":21.66,"sma_60":21.77,"sma_120":21.7},{"date":"2025-07-22","open":20.26,"high":20.33,"low":19.79,"close":20.24,"volume":7043,"rsi_14":72.04,"sma_20":21.67,"sma_60":21.78,"sma_120":21.7},{"date":"2025-07-23","open":20.25,"high":20.25,"low":20.25,"close":20.25,"volume":547,"rsi_14":63.54,"sma_20":21.67,"sma_60":21.79,"sma_120":21.7},{"date":"2025-07-24","open":20.15,"high":20.36,"low":20.15,"close":20.34,"volume":1188,"rsi_14":66.51,"sma_20":21.68,"sma_60":21.8,"sma_120":21.69},{"date":"2025-07-25","open":20.38,"high":20.38,"low":20.35,"close":20.35,"volume":592,"rsi_14":63.64,"sma_20":21.69,"sma_60":21.81,"sma_120":21.69},{"date":"2025-07-28","open":20.4,"high":20.43,"low":20.35,"close":20.35,"volume":1671,"rsi_14":64.81,"sma_20":21.7,"sma_60":21.82,"sma_120":21.69},{"date":"2025-07-29","open":20.43,"high":20.48,"low":20.33,"close":20.42,"volume":2299,"rsi_14":65.45,"sma_20":21.74,"sma_60":21.83,"sma_120":21.69},{"date":"2025-07-30","open":20.42,"high":20.48,"low":20.3,"close":20.48,"volume":2063,"rsi_14":58.24,"sma_20":21.79,"sma_60":21.83,"sma_120":21.69},{"date":"2025-07-31","open":20.22,"high":20.52,"low":20.22,"close":20.25,"volume":2631,"rsi_14":38.84,"sma_20":21.8,"sma_60":21.83,"sma_120":21.68},{"date":"2025-08-01","open":20.42,"high":20.42,"low":20.37,"close":20.38,"volume":2412,"rsi_14":52.13,"sma_20":21.82,"sma_60":21.83,"sma_120":21.68},{"date":"2025-08-04","open":20.44,"high":20.52,"low":20.44,"close":20.51,"volume":1453,"rsi_14":62.96,"sma_20":21.84,"sma_60":21.84,"sma_120":21.68},{"date":"2025-08-05","open":20.48,"high":20.48,"low":20.36,"close":20.44,"volume":4356,"rsi_14":68.0,"sma_20":21.86,"sma_60":21.85,"sma_120":21.68},{"date":"2025-08-06","open":20.39,"high":20.39,"low":20.35,"close":20.35,"volume":304,"rsi_14":60.09,"sma_20":21.88,"sma_60":21.84,"sma_120":21.68},{"date":"2025-08-07","open":20.3,"high":20.44,"low":20.29,"close":20.3,"volume":5995,"rsi_14":57.66,"sma_20":21.88,"sma_60":21.85,"sma_120":21.68},{"date":"2025-08-08","open":20.49,"high":20.6,"low":20.34,"close":20.36,"volume":4324,"rsi_14":57.12,"sma_20":21.87,"sma_60":21.84,"sma_120":21.68},{"date":"2025-08-11","open":20.43,"high":20.48,"low":20.43,"close":20.46,"volume":1057,"rsi_14":59.81,"sma_20":21.88,"sma_60":21.84,"sma_120":21.68},{"date":"2025-08-12","open":20.4,"high":20.46,"low":20.4,"close":20.41,"volume":1587,"rsi_14":56.66,"sma_20":21.89,"sma_60":21.84,"sma_120":21.68},{"date":"2025-08-13","open":20.62,"high":20.62,"low":20.56,"close":20.56,"volume":5015,"rsi_14":59.09,"sma_20":21.91,"sma_60":21.85,"sma_120":21.68},{"date":"2025-08-14","open":20.56,"high":20.56,"low":20.56,"close":20.56,"volume":86,"rsi_14":58.59,"sma_20":21.93,"sma_60":21.85,"sma_120":21.68},{"date":"2025-08-15","open":20.41,"high":20.43,"low":20.39,"close":20.41,"volume":3036,"rsi_14":51.72,"sma_20":21.95,"sma_60":21.84,"sma_120":21.68},{"date":"2025-08-18","open":20.43,"high":20.43,"low":20.41,"close":20.42,"volume":868,"rsi_14":49.64,"sma_20":21.96,"sma_60":21.84,"sma_120":21.68},{"date":"2025-08-19","open":20.56,"high":20.56,"low":20.44,"close":20.48,"volume":2630,"rsi_14":49.82,"sma_20":21.97,"sma_60":21.85,"sma_120":21.67},{"date":"2025-08-20","open":20.54,"high":20.54,"low":20.39,"close":20.4,"volume":10190,"rsi_14":56.88,"sma_20":21.98,"sma_60":21.84,"sma_120":21.67},{"date":"2025-08-21","open":20.43,"high":20.43,"low":20.39,"close":20.42,"volume":1050,"rsi_14":52.26,"sma_20":21.98,"sma_60":21.84,"sma_120":21.67},{"date":"2025-08-22","open":20.42,"high":20.62,"low":20.34,"close":20.34,"volume":11439,"rsi_14":41.46,"sma_20":21.98,"sma_60":21.84,"sma_120":21.67},{"date":"2025-08-25","open":20.39,"high":20.6,"low":20.39,"close":20.39,"volume":1268,"rsi_14":47.1,"sma_20":21.98,"sma_60":21.84,"sma_120":21.67},{"date":"2025-08-26","open":20.39,"high":20.46,"low":20.39,"close":20.39,"volume":1592,"rsi_14":52.42,"sma_20":21.98,"sma_60":21.84,"sma_120":21.66},{"date":"2025-08-27","open":20.42,"high":20.43,"low":20.39,"close":20.43,"volume":33515,"rsi_14":57.5,"sma_20":21.98,"sma_60":21.85,"sma_120":21.66},{"date":"2025-08-28","open":20.69,"high":20.86,"low":20.32,"close":20.35,"volume":20825,"rsi_14":49.35,"sma_20":21.98,"sma_60":21.85,"sma_120":21.66},{"date":"2025-08-29","open":20.66,"high":20.68,"low":20.2,"close":20.33,"volume":11879,"rsi_14":41.99,"sma_20":21.98,"sma_60":21.85,"sma_120":21.67},{"date":"2025-09-02","open":20.23,"high":20.32,"low":20.23,"close":20.27,"volume":17267,"rsi_14":41.51,"sma_20":21.97,"sma_60":21.85,"sma_120":21.67},{"date":"2025-09-03","open":20.34,"high":20.76,"low":20.34,"close":20.51,"volume":4862,"rsi_14":46.94,"sma_20":21.97,"sma_60":21.84,"sma_120":21.67},{"date":"2025-09-04","open":20.41,"high":20.75,"low":20.41,"close":20.68,"volume":4517,"rsi_14":55.24,"sma_20":21.99,"sma_60":21.84,"sma_120":21.67},{"date":"2025-09-05","open":20.73,"high":20.74,"low":20.56,"close":20.74,"volume":3259,"rsi_14":66.92,"sma_20":22.01,"sma_60":21.85,"sma_120":21.68},{"date":"2025-09-08","open":20.62,"high":20.79,"low":20.5,"close":20.51,"volume":23543,"rsi_14":54.11,"sma_20":22.02,"sma_60":21.85,"sma_120":21.68},{"date":"2025-09-09","open":20.76,"high":20.76,"low":20.62,"close":20.66,"volume":24376,"rsi_14":57.12,"sma_20":22.03,"sma_60":21.85,"sma_120":21.69},{"date":"2025-09-10","open":20.49,"high":20.68,"low":20.49,"close":20.62,"volume":15212,"rsi_14":58.71,"sma_20":22.04,"sma_60":21.86,"sma_120":21.69},{"date":"2025-09-11","open":20.71,"high":20.71,"low":20.6,"close":20.7,"volume":35761,"rsi_14":60.71,"sma_20":22.05,"sma_60":21.87,"sma_120":21.7},{"date":"2025-09-12","open":20.79,"high":20.97,"low":20.79,"close":20.95,"volume":34407,"rsi_14":70.89,"sma_20":22.07,"sma_60":21.89,"sma_120":21.71},{"date":"2025-09-15","open":20.99,"high":21.29,"low":20.99,"close":21.22,"volume":3575,"rsi_14":74.73,"sma_20":22.11,"sma_60":21.91,"sma_120":21.72},{"date":"2025-09-16","open":21.15,"high":21.17,"low":21.15,"close":21.17,"volume":641,"rsi_14":72.34,"sma_20":22.16,"sma_60":21.92,"sma_120":21.73},{"date":"2025-09-17","open":21.01,"high":21.16,"low":21.01,"close":21.16,"volume":11375,"rsi_14":71.19,"sma_20":22.19,"sma_60":21.94,"sma_120":21.74},{"date":"2025-09-18","open":21.32,"high":21.32,"low":21.19,"close":21.2,"volume":1364,"rsi_14":75.66,"sma_20":22.23,"sma_60":21.96,"sma_120":21.75},{"date":"2025-09-19","open":21.16,"high":21.21,"low":21.13,"close":21.2,"volume":5061,"rsi_14":75.98,"sma_20":22.28,"sma_60":21.98,"sma_120":21.75},{"date":"2025-09-22","open":21.21,"high":21.21,"low":21.2,"close":21.2,"volume":4784,"rsi_14":79.19,"sma_20":22.32,"sma_60":22.0,"sma_120":21.76},{"date":"2025-09-23","open":21.2,"high":21.2,"low":21.07,"close":21.07,"volume":595,"rsi_14":68.74,"sma_20":22.36,"sma_60":22.01,"sma_120":21.77},{"date":"2025-09-24","open":21.04,"high":21.13,"low":21.04,"close":21.13,"volume":121692,"rsi_14":66.32,"sma_20":22.4,"sma_60":22.04,"sma_120":21.78},{"date":"2025-09-25","open":21.08,"high":21.13,"low":21.08,"close":21.12,"volume":23668,"rsi_14":64.37,"sma_20":22.44,"sma_60":22.07,"sma_120":21.79},{"date":"2025-09-26","open":21.08,"high":21.12,"low":20.99,"close":21.08,"volume":3157,"rsi_14":74.71,"sma_20":22.48,"sma_60":22.09,"sma_120":21.81},{"date":"2025-09-29","open":21.03,"high":21.13,"low":21.03,"close":21.13,"volume":1840,"rsi_14":72.38,"sma_20":22.52,"sma_60":22.11,"sma_120":21.83},{"date":"2025-09-30","open":21.13,"high":21.15,"low":21.08,"close":21.13,"volume":13459,"rsi_14":75.02,"sma_20":22.57,"sma_60":22.13,"sma_120":21.85},{"date":"2025-10-01","open":20.94,"high":21.31,"low":20.94,"close":21.31,"volume":15280,"rsi_14":58.81,"sma_20":22.59,"sma_60":22.14,"sma_120":21.87},{"date":"2025-10-02","open":21.34,"high":21.34,"low":20.88,"close":20.97,"volume":5451,"rsi_14":34.69,"sma_20":22.58,"sma_60":22.15,"sma_120":21.88},{"date":"2025-10-03","open":20.97,"high":21.06,"low":20.83,"close":20.97,"volume":7862,"rsi_14":17.03,"sma_20":22.57,"sma_60":22.15,"sma_120":21.9},{"date":"2025-10-06","open":20.93,"high":20.93,"low":20.79,"close":20.8,"volume":21754,"rsi_14":15.36,"sma_20":22.57,"sma_60":22.15,"sma_120":21.91},{"date":"2025-10-07","open":20.8,"high":20.87,"low":20.8,"close":20.82,"volume":3426,"rsi_14":16.92,"sma_20":22.56,"sma_60":22.15,"sma_120":21.92},{"date":"2025-10-08","open":20.82,"high":20.82,"low":20.82,"close":20.82,"volume":270,"rsi_14":13.25,"sma_20":22.55,"sma_60":22.16,"sma_120":21.93},{"date":"2025-10-09","open":20.99,"high":21.0,"low":20.98,"close":20.98,"volume":1498,"rsi_14":24.34,"sma_20":22.54,"sma_60":22.17,"sma_120":21.95},{"date":"2025-10-10","open":21.0,"high":21.0,"low":20.99,"close":20.99,"volume":4576,"rsi_14":24.79,"sma_20":22.52,"sma_60":22.17,"sma_120":21.96},{"date":"2025-10-13","open":21.03,"high":21.03,"low":21.0,"close":21.0,"volume":1150,"rsi_14":28.55,"sma_20":22.49,"sma_60":22.18,"sma_120":21.97},{"date":"2025-10-14","open":21.0,"high":21.03,"low":20.97,"close":21.03,"volume":1417,"rsi_14":26.29,"sma_20":22.46,"sma_60":22.19,"sma_120":21.98},{"date":"2025-10-15","open":20.97,"high":20.97,"low":20.82,"close":20.97,"volume":7585,"rsi_14":24.97,"sma_20":22.43,"sma_60":22.2,"sma_120":21.99},{"date":"2025-10-16","open":20.97,"high":20.98,"low":20.94,"close":20.98,"volume":6963,"rsi_14":26.49,"sma_20":22.39,"sma_60":22.2,"sma_120":22.0},{"date":"2025-10-17","open":20.97,"high":21.01,"low":20.95,"close":20.97,"volume":1103,"rsi_14":22.94,"sma_20":22.36,"sma_60":22.21,"sma_120":22.01},{"date":"2025-10-20","open":20.95,"high":20.96,"low":20.95,"close":20.96,"volume":2149,"rsi_14":22.73,"sma_20":22.33,"sma_60":22.21,"sma_120":22.01},{"date":"2025-10-21","open":21.0,"high":21.21,"low":21.0,"close":21.06,"volume":1781,"rsi_14":36.53,"sma_20":22.3,"sma_60":22.22,"sma_120":22.02},{"date":"2025-10-22","open":21.0,"high":21.03,"low":20.99,"close":21.0,"volume":11983,"rsi_14":52.95,"sma_20":22.28,"sma_60":22.22,"sma_120":22.02},{"date":"2025-10-23","open":21.04,"high":21.1,"low":20.94,"close":21.02,"volume":15180,"rsi_14":53.63,"sma_20":22.25,"sma_60":22.22,"sma_120":22.03},{"date":"2025-10-24","open":20.98,"high":21.04,"low":20.95,"close":21.03,"volume":14377,"rsi_14":72.7,"sma_20":22.23,"sma_60":22.23,"sma_120":22.03},{"date":"2025-10-27","open":21.02,"high":21.03,"low":20.98,"close":21.03,"volume":14739,"rsi_14":71.01,"sma_20":22.2,"sma_60":22.23,"sma_120":22.03},{"date":"2025-10-28","open":20.97,"high":21.14,"low":20.97,"close":21.14,"volume":2572,"rsi_14":76.49,"sma_20":22.18,"sma_60":22.24,"sma_120":22.04},{"date":"2025-10-29","open":21.11,"high":21.2,"low":21.02,"close":21.03,"volume":2708,"rsi_14":54.83,"sma_20":22.16,"sma_60":22.24,"sma_120":22.04},{"date":"2025-10-30","open":21.14,"high":21.14,"low":21.01,"close":21.01,"volume":4484,"rsi_14":51.7,"sma_20":22.17,"sma_60":22.25,"sma_120":22.04},{"date":"2025-10-31","open":21.08,"high":21.08,"low":21.03,"close":21.03,"volume":883,"rsi_14":52.51,"sma_20":22.17,"sma_60":22.25,"sma_120":22.05},{"date":"2025-11-03","open":21.03,"high":21.03,"low":21.01,"close":21.02,"volume":1569,"rsi_14":48.53,"sma_20":22.18,"sma_60":22.26,"sma_120":22.05},{"date":"2025-11-04","open":21.0,"high":21.05,"low":21.0,"close":21.05,"volume":1938,"rsi_14":58.11,"sma_20":22.19,"sma_60":22.26,"sma_120":22.05},{"date":"2025-11-05","open":20.99,"high":21.09,"low":20.99,"close":21.0,"volume":3638,"rsi_14":52.52,"sma_20":22.2,"sma_60":22.26,"sma_120":22.05},{"date":"2025-11-06","open":20.99,"high":21.01,"low":20.98,"close":20.99,"volume":2804,"rsi_14":52.52,"sma_20":22.2,"sma_60":22.26,"sma_120":22.06},{"date":"2025-11-07","open":20.96,"high":21.01,"low":20.96,"close":21.01,"volume":1455,"rsi_14":54.96,"sma_20":22.2,"sma_60":22.26,"sma_120":22.06},{"date":"2025-11-10","open":21.05,"high":21.11,"low":21.0,"close":21.0,"volume":8367,"rsi_14":44.56,"sma_20":22.2,"sma_60":22.27,"sma_120":22.06},{"date":"2025-11-11","open":21.08,"high":21.12,"low":21.01,"close":21.05,"volume":1424,"rsi_14":54.49,"sma_20":22.2,"sma_60":22.27,"sma_120":22.06},{"date":"2025-11-12","open":21.11,"high":21.11,"low":21.06,"close":21.11,"volume":3015,"rsi_14":58.63,"sma_20":22.21,"sma_60":22.28,"sma_120":22.06},{"date":"2025-11-13","open":21.1,"high":21.12,"low":21.08,"close":21.11,"volume":2473,"rsi_14":57.47,"sma_20":22.22,"sma_60":22.28,"sma_120":22.06},{"date":"2025-11-14","open":21.06,"high":21.21,"low":21.06,"close":21.21,"volume":5793,"rsi_14":65.15,"sma_20":22.23,"sma_60":22.29,"sma_120":22.07},{"date":"2025-11-17","open":21.08,"high":21.08,"low":21.08,"close":21.08,"volume":733,"rsi_14":45.09,"sma_20":22.24,"sma_60":22.3,"sma_120":22.07},{"date":"2025-11-18","open":21.2,"high":21.2,"low":21.07,"close":21.07,"volume":1210,"rsi_14":53.69,"sma_20":22.24,"sma_60":22.3,"sma_120":22.07},{"date":"2025-11-19","open":21.11,"high":21.12,"low":21.11,"close":21.12,"volume":1437,"rsi_14":59.38,"sma_20":22.25,"sma_60":22.31,"sma_120":22.08},{"date":"2025-11-20","open":21.16,"high":21.16,"low":21.11,"close":21.11,"volume":532,"rsi_14":56.94,"sma_20":22.25,"sma_60":22.31,"sma_120":22.08},{"date":"2025-11-21","open":20.96,"high":21.16,"low":20.96,"close":21.11,"volume":4176,"rsi_14":58.77,"sma_20":22.25,"sma_60":22.32,"sma_120":22.08},{"date":"2025-11-24","open":21.12,"high":21.16,"low":20.97,"close":21.05,"volume":4547,"rsi_14":50.0,"sma_20":22.26,"sma_60":22.32,"sma_120":22.09},{"date":"2025-11-25","open":21.06,"high":21.15,"low":21.05,"close":21.15,"volume":3976,"rsi_14":61.89,"sma_20":22.26,"sma_60":22.33,"sma_120":22.09},{"date":"2025-11-26","open":21.16,"high":21.16,"low":21.16,"close":21.16,"volume":856,"rsi_14":64.04,"sma_20":22.26,"sma_60":22.34,"sma_120":22.09},{"date":"2025-11-28","open":21.15,"high":21.3,"low":21.15,"close":21.3,"volume":1385,"rsi_14":69.71,"sma_20":22.28,"sma_60":22.34,"sma_120":22.09},{"date":"2025-12-01","open":21.16,"high":21.16,"low":21.16,"close":21.16,"volume":385,"rsi_14":58.91,"sma_20":22.28,"sma_60":22.34,"sma_120":22.1},{"date":"2025-12-02","open":21.16,"high":21.4,"low":21.1,"close":21.36,"volume":14364,"rsi_14":65.58,"sma_20":22.3,"sma_60":22.35,"sma_120":22.1},{"date":"2025-12-03","open":21.42,"high":21.42,"low":21.32,"close":21.34,"volume":2128,"rsi_14":61.87,"sma_20":22.32,"sma_60":22.36,"sma_120":22.1},{"date":"2025-12-04","open":21.3,"high":21.44,"low":21.3,"close":21.33,"volume":3161,"rsi_14":60.95,"sma_20":22.33,"sma_60":22.36,"sma_120":22.11},{"date":"2025-12-05","open":21.44,"high":21.47,"low":21.33,"close":21.46,"volume":3389,"rsi_14":62.04,"sma_20":22.36,"sma_60":22.37,"sma_120":22.12},{"date":"2025-12-08","open":21.3,"high":21.39,"low":21.22,"close":21.39,"volume":11471,"rsi_14":66.33,"sma_20":22.38,"sma_60":22.37,"sma_120":22.13},{"date":"2025-12-09","open":21.49,"high":21.5,"low":21.21,"close":21.34,"volume":7272,"rsi_14":63.37,"sma_20":22.4,"sma_60":22.36,"sma_120":22.13},{"date":"2025-12-10","open":21.39,"high":21.53,"low":21.39,"close":21.53,"volume":3263,"rsi_14":68.11,"sma_20":22.42,"sma_60":22.36,"sma_120":22.14},{"date":"2025-12-11","open":21.56,"high":21.59,"low":21.55,"close":21.57,"volume":4479,"rsi_14":69.69,"sma_20":22.45,"sma_60":22.36,"sma_120":22.15},{"date":"2025-12-12","open":21.57,"high":21.72,"low":21.57,"close":21.72,"volume":4303,"rsi_14":73.14,"sma_20":22.48,"sma_60":22.36,"sma_120":22.16},{"date":"2025-12-15","open":21.72,"high":21.75,"low":21.58,"close":21.75,"volume":6836,"rsi_14":76.92,"sma_20":22.51,"sma_60":22.37,"sma_120":22.17},{"date":"2025-12-16","open":21.75,"high":21.77,"low":21.63,"close":21.65,"volume":4891,"rsi_14":69.14,"sma_20":22.54,"sma_60":22.37,"sma_120":22.18},{"date":"2025-12-17","open":21.62,"high":21.62,"low":21.39,"close":21.51,"volume":2820,"rsi_14":62.28,"sma_20":22.56,"sma_60":22.37,"sma_120":22.19},{"date":"2025-12-18","open":21.68,"high":21.77,"low":21.41,"close":21.58,"volume":10403,"rsi_14":60.45,"sma_20":22.59,"sma_60":22.37,"sma_120":22.2},{"date":"2025-12-19","open":21.58,"high":21.77,"low":21.58,"close":21.64,"volume":2001,"rsi_14":68.96,"sma_20":22.61,"sma_60":22.37,"sma_120":22.22},{"date":"2025-12-22","open":21.71,"high":21.77,"low":21.66,"close":21.66,"volume":9486,"rsi_14":63.65,"sma_20":22.64,"sma_60":22.37,"sma_120":22.23},{"date":"2025-12-23","open":21.72,"high":21.83,"low":21.72,"close":21.8,"volume":6685,"rsi_14":69.12,"sma_20":22.68,"sma_60":22.38,"sma_120":22.24},{"date":"2025-12-24","open":21.73,"high":21.86,"low":21.73,"close":21.85,"volume":1200,"rsi_14":71.18,"sma_20":22.72,"sma_60":22.38,"sma_120":22.26},{"date":"2025-12-26","open":21.84,"high":21.9,"low":21.8,"close":21.9,"volume":5574,"rsi_14":69.13,"sma_20":22.76,"sma_60":22.39,"sma_120":22.27},{"date":"2025-12-29","open":21.89,"high":21.91,"low":21.82,"close":21.87,"volume":1890,"rsi_14":71.0,"sma_20":22.79,"sma_60":22.41,"sma_120":22.28},{"date":"2025-12-30","open":21.77,"high":21.91,"low":21.75,"close":21.88,"volume":3323,"rsi_14":74.94,"sma_20":22.83,"sma_60":22.43,"sma_120":22.29},{"date":"2025-12-31","open":22.05,"high":22.11,"low":21.59,"close":21.59,"volume":15205,"rsi_14":38.98,"sma_20":22.82,"sma_60":22.43,"sma_120":22.29},{"date":"2026-01-02","open":21.66,"high":21.95,"low":21.66,"close":21.95,"volume":852,"rsi_14":49.0,"sma_20":22.83,"sma_60":22.45,"sma_120":22.3},{"date":"2026-01-05","open":22.04,"high":22.04,"low":21.91,"close":21.91,"volume":2190,"rsi_14":43.65,"sma_20":22.84,"sma_60":22.46,"sma_120":22.31},{"date":"2026-01-06","open":21.86,"high":21.91,"low":21.79,"close":21.9,"volume":4740,"rsi_14":42.51,"sma_20":22.84,"sma_60":22.47,"sma_120":22.32},{"date":"2026-01-07","open":22.1,"high":22.15,"low":22.08,"close":22.08,"volume":3309,"rsi_14":50.51,"sma_20":22.85,"sma_60":22.48,"sma_120":22.33},{"date":"2026-01-08","open":22.01,"high":22.19,"low":22.01,"close":22.03,"volume":5686,"rsi_14":52.97,"sma_20":22.87,"sma_60":22.49,"sma_120":22.34},{"date":"2026-01-09","open":22.03,"high":22.1,"low":22.03,"close":22.09,"volume":965,"rsi_14":52.71,"sma_20":22.88,"sma_60":22.5,"sma_120":22.35},{"date":"2026-01-12","open":22.18,"high":22.32,"low":22.14,"close":22.2,"volume":3158,"rsi_14":53.95,"sma_20":22.89,"sma_60":22.52,"sma_120":22.36},{"date":"2026-01-13","open":22.26,"high":22.28,"low":22.24,"close":22.28,"volume":1504,"rsi_14":55.51,"sma_20":22.89,"sma_60":22.53,"sma_120":22.37},{"date":"2026-01-14","open":22.2,"high":22.28,"low":22.19,"close":22.28,"volume":1214,"rsi_14":51.58,"sma_20":22.9,"sma_60":22.55,"sma_120":22.38},{"date":"2026-01-15","open":22.24,"high":22.26,"low":22.23,"close":22.23,"volume":1004,"rsi_14":48.9,"sma_20":22.91,"sma_60":22.56,"sma_120":22.39},{"date":"2026-01-16","open":22.19,"high":22.33,"low":21.95,"close":22.27,"volume":7505,"rsi_14":48.39,"sma_20":22.93,"sma_60":22.58,"sma_120":22.4},{"date":"2026-01-20","open":22.09,"high":22.27,"low":21.96,"close":22.0,"volume":4569,"rsi_14":42.65,"sma_20":22.93,"sma_60":22.59,"sma_120":22.4},{"date":"2026-01-21","open":22.0,"high":22.04,"low":21.97,"close":22.03,"volume":42807,"rsi_14":43.31,"sma_20":22.92,"sma_60":22.6,"sma_120":22.41},{"date":"2026-01-22","open":22.05,"high":22.05,"low":21.77,"close":21.77,"volume":21781,"rsi_14":55.94,"sma_20":22.91,"sma_60":22.6,"sma_120":22.42},{"date":"2026-01-23","open":21.77,"high":22.07,"low":21.77,"close":22.07,"volume":60600,"rsi_14":54.22,"sma_20":22.9,"sma_60":22.61,"sma_120":22.42},{"date":"2026-01-26","open":22.21,"high":22.23,"low":22.19,"close":22.19,"volume":9100,"rsi_14":58.95,"sma_20":22.9,"sma_60":22.62,"sma_120":22.43},{"date":"2026-01-27","open":22.1,"high":22.45,"low":22.1,"close":22.38,"volume":17100,"rsi_14":63.81,"sma_20":22.9,"sma_60":22.64,"sma_120":22.44},{"date":"2026-01-28","open":22.44,"high":22.44,"low":22.29,"close":22.3,"volume":9400,"rsi_14":56.76,"sma_20":22.9,"sma_60":22.66,"sma_120":22.45},{"date":"2026-01-29","open":22.3,"high":22.46,"low":22.19,"close":22.46,"volume":10400,"rsi_14":62.15,"sma_20":22.91,"sma_60":22.67,"sma_120":22.46},{"date":"2026-01-30","open":22.46,"high":22.46,"low":22.35,"close":22.35,"volume":4000,"rsi_14":57.26,"sma_20":22.95,"sma_60":22.69,"sma_120":22.47},{"date":"2026-02-02","open":22.36,"high":22.52,"low":22.33,"close":22.52,"volume":2200,"rsi_14":58.59,"sma_20":22.98,"sma_60":22.71,"sma_120":22.48},{"date":"2026-02-03","open":22.45,"high":22.53,"low":22.39,"close":22.42,"volume":7900,"rsi_14":53.63,"sma_20":23.0,"sma_60":22.73,"sma_120":22.49},{"date":"2026-02-04","open":22.43,"high":22.53,"low":22.42,"close":22.42,"volume":12000,"rsi_14":53.95,"sma_20":23.03,"sma_60":22.74,"sma_120":22.5},{"date":"2026-02-05","open":22.53,"high":22.53,"low":22.38,"close":22.42,"volume":5200,"rsi_14":55.19,"sma_20":23.05,"sma_60":22.76,"sma_120":22.51},{"date":"2026-02-06","open":22.42,"high":22.46,"low":22.42,"close":22.46,"volume":8700,"rsi_14":55.43,"sma_20":23.07,"sma_60":22.78,"sma_120":22.52},{"date":"2026-02-09","open":22.4,"high":22.42,"low":22.31,"close":22.33,"volume":24300,"rsi_14":60.03,"sma_20":23.08,"sma_60":22.79,"sma_120":22.53},{"date":"2026-02-10","open":22.35,"high":22.58,"low":22.35,"close":22.53,"volume":11228,"rsi_14":64.93,"sma_20":22.92,"sma_60":22.62,"sma_120":22.43},{"date":"2026-02-11","open":22.42,"high":22.74,"low":22.42,"close":22.67,"volume":21370,"rsi_14":68.33,"sma_20":22.94,"sma_60":22.64,"sma_120":22.44},{"date":"2026-02-12","open":22.6,"high":22.67,"low":22.53,"close":22.66,"volume":5151,"rsi_14":68.81,"sma_20":22.96,"sma_60":22.66,"sma_120":22.45},{"date":"2026-02-13","open":22.6,"high":22.67,"low":22.6,"close":22.64,"volume":5921,"rsi_14":65.03,"sma_20":22.98,"sma_60":22.68,"sma_120":22.46},{"date":"2026-02-17","open":22.61,"high":22.71,"low":22.59,"close":22.71,"volume":5177,"rsi_14":64.07,"sma_20":23.18,"sma_60":22.89,"sma_120":22.6},{"date":"2026-02-18","open":22.67,"high":22.72,"low":22.52,"close":22.53,"volume":11800,"rsi_14":58.43,"sma_20":23.21,"sma_60":22.91,"sma_120":22.61},{"date":"2026-02-19","open":22.57,"high":22.72,"low":22.57,"close":22.71,"volume":15900,"rsi_14":59.33,"sma_20":23.25,"sma_60":22.93,"sma_120":22.62},{"date":"2026-02-20","open":22.88,"high":22.88,"low":22.67,"close":22.67,"volume":1290,"rsi_14":62.47,"sma_20":23.29,"sma_60":22.95,"sma_120":22.63},{"date":"2026-02-23","open":22.82,"high":22.85,"low":22.67,"close":22.68,"volume":9500,"rsi_14":57.3,"sma_20":23.33,"sma_60":22.97,"sma_120":22.65},{"date":"2026-02-24","open":22.69,"high":22.77,"low":22.68,"close":22.69,"volume":2834,"rsi_14":60.99,"sma_20":23.09,"sma_60":22.75,"sma_120":22.5},{"date":"2026-02-25","open":22.67,"high":22.69,"low":22.67,"close":22.69,"volume":1150,"rsi_14":61.6,"sma_20":23.36,"sma_60":23.01,"sma_120":22.67},{"date":"2026-02-26","open":22.71,"high":22.93,"low":22.71,"close":22.85,"volume":8184,"rsi_14":63.61,"sma_20":23.18,"sma_60":22.79,"sma_120":22.53},{"date":"2026-02-27","open":22.86,"high":22.92,"low":22.8,"close":22.92,"volume":9669,"rsi_14":67.06,"sma_20":23.22,"sma_60":22.82,"sma_120":22.54},{"date":"2026-03-02","open":22.72,"high":22.98,"low":22.72,"close":22.92,"volume":5633,"rsi_14":70.9,"sma_20":23.44,"sma_60":23.07,"sma_120":22.71},{"date":"2026-03-03","open":22.96,"high":22.98,"low":22.66,"close":22.67,"volume":69879,"rsi_14":51.02,"sma_20":23.44,"sma_60":23.08,"sma_120":22.72},{"date":"2026-03-04","open":22.73,"high":22.81,"low":22.7,"close":22.74,"volume":6510,"rsi_14":64.73,"sma_20":23.32,"sma_60":22.88,"sma_120":22.58},{"date":"2026-03-05","open":22.75,"high":22.75,"low":22.63,"close":22.69,"volume":10898,"rsi_14":73.74,"sma_20":23.34,"sma_60":22.9,"sma_120":22.59},{"date":"2026-03-06","open":22.67,"high":22.72,"low":22.66,"close":22.69,"volume":9174,"rsi_14":56.67,"sma_20":23.36,"sma_60":22.92,"sma_120":22.61},{"date":"2026-03-09","open":22.64,"high":22.7,"low":22.64,"close":22.67,"volume":2963,"rsi_14":49.28,"sma_20":23.5,"sma_60":23.14,"sma_120":22.75},{"date":"2026-03-10","open":22.71,"high":22.77,"low":22.71,"close":22.77,"volume":5195,"rsi_14":60.63,"sma_20":23.52,"sma_60":23.16,"sma_120":22.76},{"date":"2026-03-11","open":22.81,"high":22.91,"low":22.81,"close":22.86,"volume":4290,"rsi_14":57.26,"sma_20":23.45,"sma_60":22.99,"sma_120":22.65},{"date":"2026-03-12","open":22.67,"high":22.82,"low":22.67,"close":22.77,"volume":1804,"rsi_14":54.54,"sma_20":23.54,"sma_60":23.18,"sma_120":22.77},{"date":"2026-03-13","open":22.82,"high":22.82,"low":22.73,"close":22.79,"volume":2825,"rsi_14":55.45,"sma_20":23.54,"sma_60":23.03,"sma_120":22.67},{"date":"2026-03-16","open":22.74,"high":22.79,"low":22.74,"close":22.77,"volume":7384,"rsi_14":58.1,"sma_20":23.55,"sma_60":23.05,"sma_120":22.69},{"date":"2026-03-17","open":22.72,"high":22.81,"low":22.72,"close":22.81,"volume":10939,"rsi_14":54.64,"sma_20":23.56,"sma_60":23.08,"sma_120":22.7},{"date":"2026-03-18","open":22.79,"high":22.8,"low":22.74,"close":22.75,"volume":7383,"rsi_14":46.81,"sma_20":23.57,"sma_60":23.1,"sma_120":22.72},{"date":"2026-03-19","open":22.75,"high":22.75,"low":22.62,"close":22.75,"volume":125759,"rsi_14":39.02,"sma_20":23.57,"sma_60":23.11,"sma_120":22.73},{"date":"2026-03-20","open":22.62,"high":22.69,"low":22.56,"close":22.56,"volume":36486,"rsi_14":35.96,"sma_20":23.57,"sma_60":23.13,"sma_120":22.74},{"date":"2026-03-23","open":22.63,"high":22.68,"low":22.61,"close":22.68,"volume":9194,"rsi_14":60.76,"sma_20":23.57,"sma_60":23.15,"sma_120":22.75},{"date":"2026-03-24","open":22.67,"high":22.72,"low":22.65,"close":22.72,"volume":16029,"rsi_14":53.73,"sma_20":23.57,"sma_60":23.16,"sma_120":22.76},{"date":"2026-03-25","open":22.69,"high":22.74,"low":22.69,"close":22.73,"volume":4017,"rsi_14":53.73,"sma_20":23.57,"sma_60":23.18,"sma_120":22.77},{"date":"2026-03-26","open":22.63,"high":22.78,"low":22.63,"close":22.71,"volume":7944,"rsi_14":50.0,"sma_20":23.57,"sma_60":23.2,"sma_120":22.78},{"date":"2026-03-27","open":22.59,"high":22.71,"low":22.59,"close":22.67,"volume":9254,"rsi_14":48.57,"sma_20":23.55,"sma_60":23.21,"sma_120":22.79},{"date":"2026-03-30","open":22.68,"high":22.73,"low":22.65,"close":22.65,"volume":6835,"rsi_14":39.68,"sma_20":23.54,"sma_60":23.23,"sma_120":22.79},{"date":"2026-03-31","open":22.65,"high":22.8,"low":22.65,"close":22.65,"volume":53449,"rsi_14":37.1,"sma_20":23.55,"sma_60":23.24,"sma_120":22.8},{"date":"2026-04-01","open":22.66,"high":22.93,"low":22.65,"close":22.73,"volume":15588,"rsi_14":23.71,"sma_20":23.53,"sma_60":23.24,"sma_120":22.8},{"date":"2026-04-02","open":22.7,"high":22.78,"low":22.67,"close":22.7,"volume":5459,"rsi_14":22.83,"sma_20":23.51,"sma_60":23.25,"sma_120":22.81},{"date":"2026-04-06","open":22.68,"high":22.77,"low":22.68,"close":22.77,"volume":2100,"rsi_14":28.79,"sma_20":23.49,"sma_60":23.25,"sma_120":22.81},{"date":"2026-04-07","open":22.78,"high":22.8,"low":22.7,"close":22.73,"volume":3735,"rsi_14":25.79,"sma_20":23.47,"sma_60":23.25,"sma_120":22.81},{"date":"2026-04-08","open":22.77,"high":22.96,"low":22.75,"close":22.81,"volume":10220,"rsi_14":34.1,"sma_20":23.45,"sma_60":23.26,"sma_120":22.82},{"date":"2026-04-09","open":23.09,"high":23.13,"low":23.05,"close":23.09,"volume":9288,"rsi_14":46.06,"sma_20":23.44,"sma_60":23.27,"sma_120":22.82},{"date":"2026-04-10","open":23.14,"high":23.32,"low":23.14,"close":23.24,"volume":13996,"rsi_14":60.1,"sma_20":23.45,"sma_60":23.29,"sma_120":22.83},{"date":"2026-04-13","open":23.17,"high":23.26,"low":23.02,"close":23.02,"volume":6272,"rsi_14":46.86,"sma_20":23.44,"sma_60":23.3,"sma_120":22.83},{"date":"2026-04-14","open":23.13,"high":23.15,"low":23.13,"close":23.15,"volume":10529,"rsi_14":54.72,"sma_20":23.44,"sma_60":23.3,"sma_120":22.84},{"date":"2026-04-15","open":23.29,"high":23.29,"low":23.13,"close":23.28,"volume":6712,"rsi_14":55.29,"sma_20":23.44,"sma_60":23.31,"sma_120":22.85},{"date":"2026-04-16","open":23.28,"high":23.39,"low":23.28,"close":23.39,"volume":7578,"rsi_14":57.2,"sma_20":23.45,"sma_60":23.33,"sma_120":22.86},{"date":"2026-04-17","open":23.38,"high":23.48,"low":23.36,"close":23.42,"volume":19192,"rsi_14":60.13,"sma_20":23.46,"sma_60":23.34,"sma_120":22.87},{"date":"2026-04-20","open":23.44,"high":23.44,"low":23.32,"close":23.33,"volume":12596,"rsi_14":57.52,"sma_20":23.48,"sma_60":23.35,"sma_120":22.89},{"date":"2026-04-21","open":23.35,"high":23.56,"low":23.35,"close":23.53,"volume":12454,"rsi_14":62.13,"sma_20":23.5,"sma_60":23.37,"sma_120":22.9},{"date":"2026-04-22","open":23.31,"high":23.58,"low":23.28,"close":23.58,"volume":8870,"rsi_14":77.69,"sma_20":23.53,"sma_60":23.4,"sma_120":22.92},{"date":"2026-04-23","open":24.02,"high":24.02,"low":23.35,"close":23.73,"volume":16143,"rsi_14":79.87,"sma_20":23.55,"sma_60":23.42,"sma_120":22.94},{"date":"2026-04-24","open":23.81,"high":23.94,"low":23.74,"close":23.84,"volume":16269,"rsi_14":72.09,"sma_20":23.57,"sma_60":23.45,"sma_120":22.96},{"date":"2026-04-27","open":23.87,"high":23.9,"low":23.77,"close":23.77,"volume":19003,"rsi_14":75.92,"sma_20":23.62,"sma_60":23.47,"sma_120":22.97},{"date":"2026-04-28","open":23.62,"high":23.77,"low":23.59,"close":23.77,"volume":1844,"rsi_14":74.86,"sma_20":23.65,"sma_60":23.49,"sma_120":22.99},{"date":"2026-04-29","open":23.76,"high":23.82,"low":23.56,"close":23.58,"volume":2244,"rsi_14":63.91,"sma_20":23.68,"sma_60":23.51,"sma_120":23.0},{"date":"2026-04-30","open":23.57,"high":23.88,"low":23.56,"close":23.73,"volume":9457,"rsi_14":64.42,"sma_20":23.73,"sma_60":23.53,"sma_120":23.02},{"date":"2026-05-01","open":23.68,"high":23.77,"low":23.68,"close":23.77,"volume":639,"rsi_14":73.72,"sma_20":23.79,"sma_60":23.54,"sma_120":23.04},{"date":"2026-05-04","open":23.68,"high":23.72,"low":23.68,"close":23.72,"volume":1006,"rsi_14":71.22,"sma_20":23.84,"sma_60":23.56,"sma_120":23.05},{"date":"2026-05-05","open":23.68,"high":23.78,"low":23.44,"close":23.48,"volume":20537,"rsi_14":55.89,"sma_20":23.88,"sma_60":23.58,"sma_120":23.07},{"date":"2026-05-06","open":23.63,"high":23.9,"low":23.63,"close":23.9,"volume":11032,"rsi_14":63.89,"sma_20":23.93,"sma_60":23.6,"sma_120":23.09},{"date":"2026-05-07","open":23.9,"high":23.93,"low":23.82,"close":23.88,"volume":33967,"rsi_14":59.07,"sma_20":23.97,"sma_60":23.62,"sma_120":23.1},{"date":"2026-05-08","open":23.78,"high":23.93,"low":23.66,"close":23.82,"volume":27885,"rsi_14":64.04,"sma_20":24.0,"sma_60":23.65,"sma_120":23.12},{"date":"2026-05-11","open":23.82,"high":23.82,"low":23.75,"close":23.82,"volume":2239,"rsi_14":59.24,"sma_20":24.04,"sma_60":23.67,"sma_120":23.14},{"date":"2026-05-12","open":23.68,"high":23.82,"low":23.68,"close":23.81,"volume":4363,"rsi_14":57.52,"sma_20":24.08,"sma_60":23.69,"sma_120":23.15},{"date":"2026-05-13","open":23.82,"high":23.82,"low":23.73,"close":23.73,"volume":1250,"rsi_14":51.77,"sma_20":24.1,"sma_60":23.7,"sma_120":23.17},{"date":"2026-05-14","open":23.73,"high":23.78,"low":23.73,"close":23.77,"volume":2931,"rsi_14":47.48,"sma_20":24.12,"sma_60":23.71,"sma_120":23.19},{"date":"2026-05-15","open":23.68,"high":23.83,"low":23.68,"close":23.71,"volume":10111,"rsi_14":47.48,"sma_20":24.13,"sma_60":23.72,"sma_120":23.2},{"date":"2026-05-18","open":23.68,"high":23.83,"low":23.68,"close":23.78,"volume":2324,"rsi_14":50.34,"sma_20":24.16,"sma_60":23.73,"sma_120":23.22},{"date":"2026-05-19","open":23.68,"high":23.77,"low":23.62,"close":23.69,"volume":2214,"rsi_14":53.68,"sma_20":24.16,"sma_60":23.74,"sma_120":23.23},{"date":"2026-05-20","open":23.68,"high":23.7,"low":23.68,"close":23.7,"volume":1129,"rsi_14":51.18,"sma_20":24.17,"sma_60":23.76,"sma_120":23.25},{"date":"2026-05-21","open":23.71,"high":23.86,"low":23.71,"close":23.86,"volume":2944,"rsi_14":49.8,"sma_20":24.17,"sma_60":23.77,"sma_120":23.27},{"date":"2026-05-22","open":23.81,"high":23.93,"low":23.81,"close":23.93,"volume":273,"rsi_14":53.41,"sma_20":24.18,"sma_60":23.78,"sma_120":23.28},{"date":"2026-05-26","open":23.81,"high":23.85,"low":23.78,"close":23.82,"volume":2353,"rsi_14":64.51,"sma_20":24.18,"sma_60":23.79,"sma_120":23.3},{"date":"2026-05-27","open":23.68,"high":23.83,"low":23.68,"close":23.73,"volume":6680,"rsi_14":40.53,"sma_20":24.18,"sma_60":23.79,"sma_120":23.32},{"date":"2026-05-28","open":23.78,"high":23.86,"low":23.78,"close":23.84,"volume":2588,"rsi_14":51.45,"sma_20":24.2,"sma_60":23.81,"sma_120":23.34},{"date":"2026-05-29","open":23.86,"high":23.86,"low":23.8,"close":23.8,"volume":703,"rsi_14":48.43,"sma_20":24.2,"sma_60":23.82,"sma_120":23.35},{"date":"2026-06-01","open":23.83,"high":23.84,"low":23.78,"close":23.82,"volume":3048,"rsi_14":46.49,"sma_20":24.2,"sma_60":23.83,"sma_120":23.37},{"date":"2026-06-02","open":23.73,"high":23.85,"low":23.72,"close":23.76,"volume":21501,"rsi_14":47.28,"sma_20":24.2,"sma_60":23.84,"sma_120":23.38},{"date":"2026-06-03","open":23.79,"high":23.82,"low":23.76,"close":23.76,"volume":2521,"rsi_14":53.62,"sma_20":24.22,"sma_60":23.86,"sma_120":23.4},{"date":"2026-06-04","open":23.76,"high":23.82,"low":23.76,"close":23.82,"volume":2299,"rsi_14":52.64,"sma_20":24.21,"sma_60":23.87,"sma_120":23.42},{"date":"2026-06-05","open":23.8,"high":23.8,"low":23.68,"close":23.68,"volume":7852,"rsi_14":49.02,"sma_20":24.2,"sma_60":23.87,"sma_120":23.43},{"date":"2026-06-08","open":23.78,"high":23.84,"low":23.65,"close":23.68,"volume":23979,"rsi_14":44.77,"sma_20":24.2,"sma_60":23.88,"sma_120":23.45},{"date":"2026-06-09","open":23.74,"high":23.8,"low":23.73,"close":23.76,"volume":13872,"rsi_14":54.66,"sma_20":24.19,"sma_60":23.89,"sma_120":23.46},{"date":"2026-06-10","open":23.77,"high":23.83,"low":23.71,"close":23.71,"volume":53245,"rsi_14":50.51,"sma_20":24.19,"sma_60":23.9,"sma_120":23.48},{"date":"2026-06-11","open":23.68,"high":23.81,"low":23.68,"close":23.79,"volume":11411,"rsi_14":47.86,"sma_20":24.19,"sma_60":23.91,"sma_120":23.49},{"date":"2026-06-12","open":23.81,"high":23.93,"low":23.81,"close":23.93,"volume":10224,"rsi_14":51.83,"sma_20":24.2,"sma_60":23.92,"sma_120":23.51},{"date":"2026-06-15","open":23.88,"high":24.01,"low":23.88,"close":23.96,"volume":13146,"rsi_14":58.1,"sma_20":24.21,"sma_60":23.94,"sma_120":23.52},{"date":"2026-06-16","open":23.88,"high":23.88,"low":23.82,"close":23.83,"volume":25451,"rsi_14":56.59,"sma_20":24.22,"sma_60":23.95,"sma_120":23.54},{"date":"2026-06-17","open":23.81,"high":23.96,"low":23.81,"close":23.87,"volume":2923,"rsi_14":56.31,"sma_20":24.23,"sma_60":23.96,"sma_120":23.56},{"date":"2026-06-18","open":23.91,"high":23.93,"low":23.84,"close":23.88,"volume":12681,"rsi_14":54.51,"sma_20":24.23,"sma_60":23.98,"sma_120":23.57},{"date":"2026-06-22","open":23.9,"high":23.99,"low":23.86,"close":23.9,"volume":28542,"rsi_14":53.66,"sma_20":24.23,"sma_60":23.99,"sma_120":23.58},{"date":"2026-06-23","open":23.9,"high":23.95,"low":23.9,"close":23.93,"volume":18372,"rsi_14":60.49,"sma_20":24.23,"sma_60":24.0,"sma_120":23.6},{"date":"2026-06-24","open":23.95,"high":23.95,"low":23.93,"close":23.93,"volume":1854,"rsi_14":60.98,"sma_20":24.24,"sma_60":24.02,"sma_120":23.61},{"date":"2026-06-25","open":23.93,"high":23.97,"low":23.93,"close":23.93,"volume":3267,"rsi_14":58.44,"sma_20":24.25,"sma_60":24.03,"sma_120":23.63},{"date":"2026-06-26","open":23.97,"high":24.01,"low":23.93,"close":24.01,"volume":9852,"rsi_14":76.0,"sma_20":24.26,"sma_60":24.05,"sma_120":23.64},{"date":"2026-06-29","open":23.94,"high":24.04,"low":23.94,"close":24.01,"volume":1494,"rsi_14":75.0,"sma_20":24.27,"sma_60":24.07,"sma_120":23.66},{"date":"2026-06-30","open":24.03,"high":24.03,"low":23.88,"close":23.9,"volume":37971,"rsi_14":59.59,"sma_20":24.27,"sma_60":24.09,"sma_120":23.67},{"date":"2026-07-01","open":23.98,"high":24.38,"low":23.98,"close":24.3,"volume":3128,"rsi_14":61.27,"sma_20":24.28,"sma_60":24.11,"sma_120":23.68},{"date":"2026-07-02","open":24.33,"high":24.36,"low":24.3,"close":24.3,"volume":7067,"rsi_14":56.35,"sma_20":24.28,"sma_60":24.13,"sma_120":23.69},{"date":"2026-07-06","open":24.17,"high":24.29,"low":24.17,"close":24.29,"volume":3132,"rsi_14":48.54,"sma_20":24.29,"sma_60":24.15,"sma_120":23.7},{"date":"2026-07-07","open":24.25,"high":24.36,"low":24.25,"close":24.32,"volume":3901,"rsi_14":43.88,"sma_20":24.3,"sma_60":24.16,"sma_120":23.72},{"date":"2026-07-08","open":24.33,"high":24.34,"low":24.32,"close":24.34,"volume":1505,"rsi_14":62.82,"sma_20":24.31,"sma_60":24.17,"sma_120":23.73},{"date":"2026-07-09","open":24.34,"high":24.34,"low":24.25,"close":24.34,"volume":9959,"rsi_14":50.0,"sma_20":24.32,"sma_60":24.18,"sma_120":23.74},{"date":"2026-07-10","open":24.37,"high":24.4,"low":24.35,"close":24.37,"volume":6456,"rsi_14":60.82,"sma_20":24.33,"sma_60":24.2,"sma_120":23.75},{"date":"2026-07-13","open":24.5,"high":24.5,"low":24.35,"close":24.36,"volume":27722,"rsi_14":55.78,"sma_20":24.34,"sma_60":24.21,"sma_120":23.76},{"date":"2026-07-14","open":24.4,"high":24.4,"low":24.37,"close":24.38,"volume":2702,"rsi_14":57.03,"sma_20":24.34,"sma_60":24.22,"sma_120":23.77},{"date":"2026-07-15","open":24.49,"high":24.55,"low":24.41,"close":24.5,"volume":10818,"rsi_14":69.15,"sma_20":24.35,"sma_60":24.23,"sma_120":23.78},{"date":"2026-07-16","open":24.55,"high":24.55,"low":24.49,"close":24.49,"volume":12158,"rsi_14":69.15,"sma_20":24.36,"sma_60":24.24,"sma_120":23.8},{"date":"2026-07-17","open":24.55,"high":24.55,"low":24.5,"close":24.5,"volume":10673,"rsi_14":52.35,"sma_20":24.36,"sma_60":24.25,"sma_120":23.81},{"date":"2026-07-20","open":24.45,"high":24.49,"low":24.37,"close":24.37,"volume":9016,"rsi_14":42.94,"sma_20":24.37,"sma_60":24.26,"sma_120":23.83},{"date":"2026-07-21","open":24.37,"high":24.37,"low":24.33,"close":24.35,"volume":23006,"rsi_14":61.8,"sma_20":24.38,"sma_60":24.26,"sma_120":23.84},{"date":"2026-07-22","open":24.4,"high":24.56,"low":24.39,"close":24.39,"volume":2639,"rsi_14":58.7,"sma_20":24.37,"sma_60":24.26,"sma_120":23.85},{"date":"2026-07-23","open":24.38,"high":24.43,"low":24.38,"close":24.41,"volume":2486,"rsi_14":61.39,"sma_20":24.38,"sma_60":24.27,"sma_120":23.87},{"date":"2026-07-24","open":24.4,"high":24.43,"low":24.4,"close":24.43,"volume":3502,"rsi_14":63.95,"sma_20":24.38,"sma_60":24.27,"sma_120":23.88},{"date":"2026-07-27","open":24.4,"high":24.53,"low":24.4,"close":24.53,"volume":1841,"rsi_14":65.67,"sma_20":24.38,"sma_60":24.28,"sma_120":23.89},{"date":"2026-07-28","open":24.48,"high":24.49,"low":24.45,"close":24.46,"volume":5284,"rsi_14":60.4,"sma_20":24.39,"sma_60":24.28,"sma_120":23.91},{"date":"2026-07-29","open":24.46,"high":24.46,"low":24.43,"close":24.45,"volume":2892,"rsi_14":55.41,"sma_20":24.39,"sma_60":24.29,"sma_120":23.92},{"date":"2026-07-30","open":24.46,"high":24.47,"low":24.42,"close":24.45,"volume":9698,"rsi_14":57.46,"sma_20":24.4,"sma_60":24.29,"sma_120":23.93},{"date":"2026-07-31","open":24.45,"high":24.51,"low":24.42,"close":24.44,"volume":8092,"rsi_14":56.9,"sma_20":24.41,"sma_60":24.3,"sma_120":23.94},{"date":"2026-08-03","open":24.43,"high":24.6,"low":24.42,"close":24.6,"volume":14813,"rsi_14":62.69,"sma_20":24.42,"sma_60":24.31,"sma_120":23.97},{"date":"2026-08-04","open":24.6,"high":24.6,"low":24.49,"close":24.52,"volume":5659,"rsi_14":51.47,"sma_20":24.43,"sma_60":24.31,"sma_120":23.98},{"date":"2026-08-05","open":24.58,"high":24.58,"low":24.47,"close":24.53,"volume":12106,"rsi_14":55.25,"sma_20":24.44,"sma_60":24.32,"sma_120":23.99},{"date":"2026-08-06","open":24.6,"high":24.63,"low":24.52,"close":24.6,"volume":20280,"rsi_14":56.76,"sma_20":24.46,"sma_60":24.32,"sma_120":24.0},{"date":"2026-08-07","open":24.7,"high":25.0,"low":24.7,"close":24.77,"volume":16706,"rsi_14":75.8,"sma_20":24.48,"sma_60":24.33,"sma_120":24.01},{"date":"2026-08-10","open":24.75,"high":24.88,"low":24.75,"close":24.79,"volume":47111},{"date":"2026-08-11","open":24.76,"high":24.88,"low":24.48,"close":24.79,"volume":15080,"rsi_14":72.16,"sma_20":24.52,"sma_60":24.35,"sma_120":24.03},{"date":"2026-08-12","open":24.9,"high":24.93,"low":24.55,"close":24.55,"volume":16165,"rsi_14":57.51,"sma_20":24.52,"sma_60":24.36,"sma_120":24.04},{"date":"2026-08-13","open":24.8,"high":24.9,"low":24.8,"close":24.81,"volume":31853,"rsi_14":65.84,"sma_20":24.54,"sma_60":24.37,"sma_120":24.05},{"date":"2026-08-14","open":24.99,"high":24.99,"low":24.89,"close":24.9,"volume":5970,"rsi_14":65.55,"sma_20":24.56,"sma_60":24.38,"sma_120":24.06},{"date":"2026-08-17","open":24.94,"high":24.95,"low":24.9,"close":24.91,"volume":30462,"rsi_14":70.44,"sma_20":24.58,"sma_60":24.4,"sma_120":24.08},{"date":"2026-08-18","open":24.91,"high":24.99,"low":24.91,"close":24.95,"volume":11570,"rsi_14":71.56,"sma_20":24.61,"sma_60":24.41,"sma_120":24.09},{"date":"2026-08-19","open":24.95,"high":24.99,"low":24.95,"close":24.97,"volume":8471,"rsi_14":72.04,"sma_20":24.64,"sma_60":24.42,"sma_120":24.1},{"date":"2026-08-20","open":24.93,"high":24.96,"low":24.92,"close":24.92,"volume":5769,"rsi_14":69.68,"sma_20":24.67,"sma_60":24.43,"sma_120":24.11},{"date":"2026-08-21","open":24.94,"high":24.94,"low":24.91,"close":24.91,"volume":12293,"rsi_14":61.07,"sma_20":24.69,"sma_60":24.44,"sma_120":24.12},{"date":"2026-08-24","open":24.9,"high":24.92,"low":24.81,"close":24.81,"volume":13058,"rsi_14":63.3,"sma_20":24.71,"sma_60":24.45,"sma_120":24.13},{"date":"2026-08-25","open":24.82,"high":24.92,"low":24.82,"close":24.88,"volume":16909,"rsi_14":65.29,"sma_20":24.73,"sma_60":24.46,"sma_120":24.14},{"date":"2026-08-26","open":24.95,"high":24.95,"low":24.85,"close":24.85,"volume":18370},{"date":"2026-08-27","open":24.91,"high":24.91,"low":24.81,"close":24.88,"volume":14895,"rsi_14":55.44,"sma_20":24.77,"sma_60":24.48,"sma_120":24.16},{"date":"2026-08-28","open":24.91,"high":24.91,"low":24.84,"close":24.85,"volume":13033,"rsi_14":53.06,"sma_20":24.79,"sma_60":24.49,"sma_120":24.17},{"date":"2026-08-31","open":24.82,"high":24.95,"low":24.82,"close":24.93,"volume":32626},{"date":"2026-09-01","open":24.93,"high":24.97,"low":24.9,"close":24.9,"volume":26657,"rsi_14":70.18,"sma_20":24.82,"sma_60":24.52,"sma_120":24.2},{"date":"2026-09-02","open":24.97,"high":24.99,"low":24.89,"close":24.95,"volume":21872,"rsi_14":63.24,"sma_20":24.85,"sma_60":24.53,"sma_120":24.21},{"date":"2026-09-03","open":25.0,"high":25.0,"low":24.99,"close":24.99,"volume":6814,"rsi_14":57.44,"sma_20":24.87,"sma_60":24.55,"sma_120":24.22},{"date":"2026-09-04","open":25.0,"high":25.01,"low":24.95,"close":24.98,"volume":5221,"rsi_14":56.19,"sma_20":24.88,"sma_60":24.56,"sma_120":24.23},{"date":"2026-09-08","open":24.96,"high":25.0,"low":24.96,"close":24.98,"volume":9061,"rsi_14":56.72,"sma_20":24.89,"sma_60":24.57,"sma_120":24.24},{"date":"2026-09-09","open":24.98,"high":25.02,"low":24.96,"close":24.96,"volume":20497,"rsi_14":49.08,"sma_20":24.89,"sma_60":24.58,"sma_120":24.25},{"date":"2026-09-10","open":24.95,"high":24.95,"low":24.9,"close":24.94,"volume":2969,"rsi_14":51.93,"sma_20":24.91,"sma_60":24.59,"sma_120":24.26},{"date":"2026-09-11","open":24.9,"high":24.91,"low":24.75,"close":24.84,"volume":26418,"rsi_14":44.23,"sma_20":24.91,"sma_60":24.6,"sma_120":24.28},{"date":"2026-09-14","open":24.94,"high":25.0,"low":24.9,"close":24.98,"volume":4461,"rsi_14":63.14,"sma_20":24.92,"sma_60":24.61,"sma_120":24.29},{"date":"2026-09-15","open":24.89,"high":25.05,"low":24.89,"close":25.0,"volume":1574,"rsi_14":60.05,"sma_20":24.92,"sma_60":24.63,"sma_120":24.3},{"date":"2026-09-16","open":25.0,"high":25.05,"low":25.0,"close":25.05,"volume":1780,"rsi_14":66.21,"sma_20":24.93,"sma_60":24.64,"sma_120":24.31},{"date":"2026-09-17","open":25.07,"high":25.1,"low":25.02,"close":25.02,"volume":16188,"rsi_14":61.85,"sma_20":24.93,"sma_60":24.65,"sma_120":24.33},{"date":"2026-09-18","open":25.05,"high":25.11,"low":25.0,"close":25.03,"volume":10929,"rsi_14":64.48,"sma_20":24.94,"sma_60":24.66,"sma_120":24.34},{"date":"2026-09-21","open":25.03,"high":25.07,"low":25.01,"close":25.05,"volume":19931,"rsi_14":60.64,"sma_20":24.94,"sma_60":24.67,"sma_120":24.35},{"date":"2026-09-22","open":25.04,"high":25.12,"low":25.03,"close":25.04,"volume":11323,"rsi_14":63.81,"sma_20":24.95,"sma_60":24.68,"sma_120":24.36},{"date":"2026-09-23","open":25.03,"high":25.07,"low":25.03,"close":25.06,"volume":17159,"rsi_14":61.96,"sma_20":24.96,"sma_60":24.69,"sma_120":24.38},{"date":"2026-09-24","open":25.2,"high":25.2,"low":24.98,"close":25.03,"volume":11167,"rsi_14":54.53,"sma_20":24.97,"sma_60":24.7,"sma_120":24.4},{"date":"2026-09-25","open":25.06,"high":25.17,"low":25.05,"close":25.07,"volume":2527,"rsi_14":63.96,"sma_20":24.99,"sma_60":24.72,"sma_120":24.41},{"date":"2026-09-28","open":24.66,"high":24.66,"low":24.4,"close":24.63,"volume":8707,"rsi_14":61.89,"sma_20":25.0,"sma_60":24.73,"sma_120":24.43},{"date":"2026-09-29","open":24.64,"high":24.7,"low":24.45,"close":24.48,"volume":11899},{"date":"2026-09-30","open":24.65,"high":24.7,"low":24.53,"close":24.63,"volume":31689,"rsi_14":57.78,"sma_20":25.0,"sma_60":24.75,"sma_120":24.46},{"date":"2026-10-01","open":24.7,"high":24.72,"low":24.56,"close":24.68,"volume":38626,"rsi_14":42.59,"sma_20":24.99,"sma_60":24.76,"sma_120":24.46},{"date":"2026-10-02","open":24.63,"high":24.85,"low":24.63,"close":24.71,"volume":10075,"rsi_14":35.5,"sma_20":24.97,"sma_60":24.76,"sma_120":24.47},{"date":"2026-10-05","open":24.64,"high":24.88,"low":24.41,"close":24.47,"volume":20640,"rsi_14":26.97,"sma_20":24.95,"sma_60":24.77,"sma_120":24.48},{"date":"2026-10-06","open":24.46,"high":24.83,"low":24.19,"close":24.33,"volume":12650,"rsi_14":20.99,"sma_20":24.92,"sma_60":24.77,"sma_120":24.49},{"date":"2026-10-07","open":24.2,"high":24.4,"low":24.11,"close":24.16,"volume":29527},{"date":"2026-10-08","open":24.11,"high":24.36,"low":23.83,"close":23.97,"volume":21330,"rsi_14":16.06,"sma_20":24.83,"sma_60":24.75,"sma_120":24.49},{"date":"2026-10-09","open":23.95,"high":24.73,"low":23.92,"close":24.39,"volume":8316,"rsi_14":33.25,"sma_20":24.8,"sma_60":24.75,"sma_120":24.5},{"date":"2026-10-12","open":24.17,"high":24.25,"low":23.91,"close":23.91,"volume":13598,"rsi_14":27.3,"sma_20":24.75,"sma_60":24.74,"sma_120":24.5},{"date":"2026-10-13","open":23.78,"high":24.38,"low":23.5,"close":23.51,"volume":6404,"rsi_14":22.84,"sma_20":24.68,"sma_60":24.73,"sma_120":24.49},{"date":"2026-10-14","open":23.42,"high":23.5,"low":23.2,"close":23.35,"volume":10619,"rsi_14":21.52,"sma_20":24.59,"sma_60":24.71,"sma_120":24.49},{"date":"2026-10-15","open":23.55,"high":24.68,"low":23.35,"close":23.69,"volume":9569,"rsi_14":29.85,"sma_20":24.53,"sma_60":24.7,"sma_120":24.48},{"date":"2026-10-16","open":24.34,"high":24.4,"low":23.43,"close":23.43,"volume":10727,"rsi_14":26.71,"sma_20":24.44,"sma_60":24.68,"sma_120":24.47},{"date":"2026-10-19","open":23.5,"high":24.25,"low":23.33,"close":23.37,"volume":5620,"rsi_14":28.34,"sma_20":24.36,"sma_60":24.67,"sma_120":24.47},{"date":"2026-10-20","open":23.7,"high":23.9,"low":23.55,"close":23.7,"volume":1621,"rsi_14":30.28,"sma_20":24.29,"sma_60":24.65,"sma_120":24.47},{"date":"2026-10-21","open":23.69,"high":23.69,"low":23.54,"close":23.54,"volume":695,"rsi_14":32.84,"sma_20":24.22,"sma_60":24.64,"sma_120":24.46},{"date":"2026-10-22","open":23.45,"high":23.49,"low":23.33,"close":23.33,"volume":1378,"rsi_14":30.66,"sma_20":24.13,"sma_60":24.62,"sma_120":24.45},{"date":"2026-10-23","open":23.34,"high":23.5,"low":23.34,"close":23.44,"volume":1625,"rsi_14":36.01,"sma_20":24.05,"sma_60":24.6,"sma_120":24.45}],"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}