{"status":"ok","report":{"price_analysis":{"current":16.9,"change_1d":2.1,"change_7d":8.8,"change_30d":-4.1,"high_30d":18.3,"low_30d":15.13,"position_in_range":56.0,"support":15.45,"resistance":17.98},"summary":"Adamas Trust, Inc.(ADAMZ)은 Real Estate 섹터 US 시장 종목입니다. 현재가 $16.93, 전일 대비 +2.2%, 30일 -4.1%. PER 11.1배 / ROE 3.8%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 11.1배입니다. ROE 3.8%입니다. 매출 9.57억, 영업이익 3.63억.","grade":"C","comment":"PER 11.07배, ROE 3.76%","per":11.05,"pbr":null,"roe":3.76,"eps":1.5290843373493974,"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":4.63,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 54.8로 중립 구간입니다. MACD(-0.40)가 시그널선(-0.53)을 상회합니다(골든크로스). SMA20 16, SMA60 18 — 혼조세입니다. 볼린저밴드 15~18 (현재 위치 74%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 55","rsi_14":54.75134621476083,"macd":-0.3955038257768777,"macd_signal":-0.5285313301627387,"sma_20":16.302455000000002,"sma_60":17.646756666666665,"bb_upper":17.584374895274273,"bb_lower":15.020535104725731,"atr_14":0.4855642857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 11.07x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":58,"summary":"매출 -14.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":-14.6,"unit":"%","percentile":29,"direction":"higher_better"},{"name":"영업이익 성장률","value":54.0,"unit":"%","percentile":86,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.8%","metrics":[{"name":"ROE","value":3.76,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":37.99,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":21.13,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.43,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":55,"summary":"RSI 55","metrics":[{"name":"RSI (14)","value":54.8,"unit":"","percentile":55,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-4.1,"unit":"%","percentile":39,"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":"PER 11.07x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 -14.6%"},"profitability":{"grade":"C","reason":"ROE 3.8%"},"momentum":{"grade":"C","reason":"RSI 55"},"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"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["D/E(유이자부채/자본총계) 7.7배로 재무 리스크"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":11.05,"current_pbr":null,"per_5y_high":198.93,"per_5y_low":12.18,"per_5y_avg":88.52,"per_percentile":0.0,"pbr_5y_high":null,"pbr_5y_low":null,"pbr_5y_avg":null,"pbr_percentile":null,"per_5y_median":94.39,"pbr_5y_median":null,"history":[{"quarter":"2024-Q3","per":198.93,"pbr":null},{"quarter":"2025-Q1","per":186.53,"pbr":null},{"quarter":"2025-Q2","per":95.77,"pbr":null},{"quarter":"2025-Q3","per":94.39,"pbr":null},{"quarter":"2025-Q4","per":17.06,"pbr":null},{"quarter":"2026-Q1","per":14.81,"pbr":null},{"quarter":"2026-Q2","per":12.18,"pbr":null},{"quarter":"현재","per":11.05,"pbr":null}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q3","close":18.0031,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":16.593,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":16.6801,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":17.934,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":18.4222,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":16.887,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":18.6203,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Real Estate","industry":"REIT - Mortgage"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-09","per":198.93,"eps":0.0905,"close":18.0,"source":"reported"},{"date":"2024-10","per":189.91,"eps":0.0905,"close":17.19,"source":"reported"},{"date":"2024-11","per":186.16,"eps":0.0905,"close":16.85,"source":"reported"},{"date":"2025-03","per":186.53,"eps":0.089,"close":16.59,"source":"reported"},{"date":"2025-04","per":183.41,"eps":0.089,"close":16.32,"source":"reported"},{"date":"2025-05","per":182.9,"eps":0.089,"close":16.27,"source":"reported"},{"date":"2025-06","per":95.77,"eps":0.1742,"close":16.68,"source":"reported"},{"date":"2025-07","per":95.25,"eps":0.1742,"close":16.59,"source":"reported"},{"date":"2025-08","per":97.33,"eps":0.1742,"close":16.95,"source":"reported"},{"date":"2025-09","per":94.39,"eps":0.19,"close":17.93,"source":"reported"},{"date":"2025-10","per":94.92,"eps":0.19,"close":18.04,"source":"reported"},{"date":"2025-11","per":92.19,"eps":0.19,"close":17.52,"source":"reported"},{"date":"2025-12","per":17.06,"eps":1.0799,"close":18.42,"source":"reported"},{"date":"2026-01","per":17.27,"eps":1.0799,"close":18.65,"source":"reported"},{"date":"2026-02","per":17.31,"eps":1.0799,"close":18.69,"source":"reported"},{"date":"2026-03","per":14.81,"eps":1.1403,"close":16.89,"source":"reported"},{"date":"2026-04","per":15.94,"eps":1.1403,"close":18.18,"source":"reported"},{"date":"2026-05","per":15.75,"eps":1.1403,"close":17.96,"source":"reported"},{"date":"2026-06","per":12.18,"eps":1.5291,"close":18.62,"source":"reported"},{"date":"2026-07","per":12.33,"eps":1.5291,"close":18.86,"source":"reported"},{"date":"2026-08","per":11.8,"eps":1.5291,"close":18.04,"source":"reported"},{"date":"2026-09","per":10.93,"eps":1.5291,"close":16.71,"source":"reported"},{"date":"2026-10","per":11.07,"eps":1.5291,"close":16.93,"source":"reported"}],"trailing_per_history_meta":{"avg":80.61,"std":71.97,"upper_1sd":152.59,"lower_1sd":8.64,"current":11.07,"count":23},"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":4.63,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"C","percentile":54,"summary":"배당성향 51%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":51.3,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":2.0,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":7.56,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.63,"summary":"배당수익률 4.63%","metrics":[{"name":"배당수익률","value":4.63,"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":"PER","value":"11.1배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"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":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T01:36:00.732917+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.03755231478015883,"dividend_yield":4.63,"eps":0.34878714859437754,"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":4.76,"eps":0.3903694779116466,"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":0.4299277108433735,"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":0.36,"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":-0.04,"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":0.33,"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":-0.46,"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":0.3441686746987952,"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":-0.1252128514056225,"revenue":129739000.0,"operating_income":50378000.0,"net_income":-15589000.0,"market_cap":null,"profit_margin":-0.12015662214137615,"operating_margin":0.3883026692050964,"roa":-0.0018944247961722143,"gross_margin":0.40949907121220297,"total_equity":1431910000.0,"total_assets":8228883000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.4650682730923695,"revenue":115637000.0,"operating_income":39338000.0,"net_income":-57901000.0,"market_cap":null,"profit_margin":-0.5007134394700659,"operating_margin":0.34018523482968255,"roa":null,"gross_margin":0.4315660212561723,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.02653056573386376,"dividend_yield":null,"eps":0.3366104417670683,"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":16.9,"change_pct":2.07,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-11-18","close":15.7812},{"date":"2021-11-19","close":15.7555},{"date":"2021-11-22","close":15.9166},{"date":"2021-11-23","close":15.9166},{"date":"2021-11-24","close":15.9488},{"date":"2021-11-26","close":15.9166},{"date":"2021-11-29","close":15.923},{"date":"2021-11-30","close":15.865},{"date":"2021-12-01","close":15.8586},{"date":"2021-12-02","close":15.8521},{"date":"2021-12-03","close":15.807},{"date":"2021-12-06","close":15.7555},{"date":"2021-12-07","close":15.691},{"date":"2021-12-08","close":15.6717},{"date":"2021-12-09","close":15.691},{"date":"2021-12-10","close":15.6781},{"date":"2021-12-13","close":15.6717},{"date":"2021-12-14","close":15.6266},{"date":"2021-12-15","close":15.6466},{"date":"2021-12-16","close":15.7619},{"date":"2021-12-17","close":15.691},{"date":"2021-12-20","close":15.6653},{"date":"2021-12-21","close":15.7877},{"date":"2021-12-22","close":15.7877},{"date":"2021-12-23","close":15.9101},{"date":"2021-12-27","close":15.923},{"date":"2021-12-28","close":16.0326},{"date":"2021-12-29","close":15.981},{"date":"2021-12-30","close":16.0773},{"date":"2021-12-31","close":16.1424},{"date":"2022-01-03","close":16.1424},{"date":"2022-01-04","close":16.2401},{"date":"2022-01-05","close":16.2401},{"date":"2022-01-06","close":16.175},{"date":"2022-01-07","close":16.175},{"date":"2022-01-10","close":16.175},{"date":"2022-01-11","close":16.2726},{"date":"2022-01-12","close":16.2205},{"date":"2022-01-13","close":16.2726},{"date":"2022-01-14","close":16.2726},{"date":"2022-01-18","close":16.2401},{"date":"2022-01-19","close":16.2726},{"date":"2022-01-20","close":16.1815},{"date":"2022-01-21","close":16.2466},{"date":"2022-01-24","close":16.175},{"date":"2022-01-25","close":16.0839},{"date":"2022-01-26","close":16.1275},{"date":"2022-01-27","close":15.8495},{"date":"2022-01-28","close":15.8951},{"date":"2022-01-31","close":16.0057},{"date":"2022-02-01","close":16.0057},{"date":"2022-02-02","close":15.9927},{"date":"2022-02-03","close":15.4525},{"date":"2022-02-04","close":15.4134},{"date":"2022-02-07","close":15.6412},{"date":"2022-02-08","close":15.6217},{"date":"2022-02-09","close":15.5735},{"date":"2022-02-10","close":15.3744},{"date":"2022-02-11","close":15.3841},{"date":"2022-02-14","close":14.2678},{"date":"2022-02-15","close":14.6812},{"date":"2022-02-16","close":14.7365},{"date":"2022-02-17","close":14.6584},{"date":"2022-02-18","close":14.5705},{"date":"2022-02-22","close":14.4306},{"date":"2022-02-23","close":14.4631},{"date":"2022-02-24","close":14.3524},{"date":"2022-02-25","close":14.359},{"date":"2022-02-28","close":14.4826},{"date":"2022-03-01","close":14.6844},{"date":"2022-03-02","close":14.8074},{"date":"2022-03-03","close":14.7755},{"date":"2022-03-04","close":14.3459},{"date":"2022-03-07","close":14.1246},{"date":"2022-03-08","close":13.8317},{"date":"2022-03-09","close":14.0791},{"date":"2022-03-10","close":14.0465},{"date":"2022-03-11","close":14.0888},{"date":"2022-03-14","close":13.3273},{"date":"2022-03-15","close":14.1767},{"date":"2022-03-16","close":14.2483},{"date":"2022-03-17","close":14.8081},{"date":"2022-03-18","close":14.9448},{"date":"2022-03-21","close":14.8999},{"date":"2022-03-22","close":14.9448},{"date":"2022-03-23","close":14.9122},{"date":"2022-03-24","close":14.756},{"date":"2022-03-25","close":14.4371},{"date":"2022-03-28","close":14.9448},{"date":"2022-03-29","close":14.8536},{"date":"2022-03-30","close":14.8927},{"date":"2022-03-31","close":14.8064},{"date":"2022-04-01","close":14.6412},{"date":"2022-04-04","close":14.5662},{"date":"2022-04-05","close":14.5463},{"date":"2022-04-06","close":14.5297},{"date":"2022-04-07","close":14.4335},{"date":"2022-04-08","close":14.4667},{"date":"2022-04-11","close":14.5005},{"date":"2022-04-12","close":14.4587},{"date":"2022-04-13","close":14.3777},{"date":"2022-04-14","close":14.3333},{"date":"2022-04-18","close":14.3831},{"date":"2022-04-19","close":14.0685},{"date":"2022-04-20","close":14.2012},{"date":"2022-04-21","close":14.4308},{"date":"2022-04-22","close":14.3738},{"date":"2022-04-25","close":14.3339},{"date":"2022-04-26","close":14.2809},{"date":"2022-04-27","close":14.4434},{"date":"2022-04-28","close":14.5264},{"date":"2022-04-29","close":14.3671},{"date":"2022-05-02","close":14.312},{"date":"2022-05-03","close":14.2012},{"date":"2022-05-04","close":14.3008},{"date":"2022-05-05","close":14.2278},{"date":"2022-05-06","close":14.241},{"date":"2022-05-09","close":13.969},{"date":"2022-05-10","close":14.0035},{"date":"2022-05-11","close":13.8163},{"date":"2022-05-12","close":13.5774},{"date":"2022-05-13","close":13.6836},{"date":"2022-05-16","close":13.5973},{"date":"2022-05-17","close":13.5947},{"date":"2022-05-18","close":13.4447},{"date":"2022-05-19","close":13.2788},{"date":"2022-05-20","close":13.2722},{"date":"2022-05-23","close":13.2722},{"date":"2022-05-24","close":13.0731},{"date":"2022-05-25","close":13.2722},{"date":"2022-05-26","close":13.4248},{"date":"2022-05-27","close":13.5177},{"date":"2022-05-31","close":13.4513},{"date":"2022-06-01","close":13.5807},{"date":"2022-06-02","close":14.1714},{"date":"2022-06-03","close":14.2609},{"date":"2022-06-06","close":14.3406},{"date":"2022-06-07","close":14.3472},{"date":"2022-06-08","close":14.3592},{"date":"2022-06-09","close":14.168},{"date":"2022-06-10","close":14.0652},{"date":"2022-06-13","close":13.4613},{"date":"2022-06-14","close":13.2722},{"date":"2022-06-15","close":13.1925},{"date":"2022-06-16","close":12.6417},{"date":"2022-06-17","close":12.6417},{"date":"2022-06-21","close":12.874},{"date":"2022-06-22","close":12.8514},{"date":"2022-06-23","close":12.9052},{"date":"2022-06-24","close":12.9337},{"date":"2022-06-27","close":12.8076},{"date":"2022-06-28","close":12.8103},{"date":"2022-06-29","close":12.8276},{"date":"2022-06-30","close":12.799},{"date":"2022-07-01","close":12.799},{"date":"2022-07-05","close":12.9016},{"date":"2022-07-06","close":12.9016},{"date":"2022-07-07","close":12.799},{"date":"2022-07-08","close":12.909},{"date":"2022-07-11","close":12.9579},{"date":"2022-07-12","close":12.9009},{"date":"2022-07-13","close":12.7855},{"date":"2022-07-14","close":12.9009},{"date":"2022-07-15","close":12.9009},{"date":"2022-07-18","close":12.8669},{"date":"2022-07-19","close":12.8534},{"date":"2022-07-20","close":12.8534},{"date":"2022-07-21","close":12.833},{"date":"2022-07-22","close":12.6972},{"date":"2022-07-25","close":12.6578},{"date":"2022-07-26","close":12.7787},{"date":"2022-07-27","close":12.7196},{"date":"2022-07-28","close":12.7732},{"date":"2022-07-29","close":12.9484},{"date":"2022-08-01","close":12.9756},{"date":"2022-08-02","close":13.1935},{"date":"2022-08-03","close":13.4271},{"date":"2022-08-04","close":13.4305},{"date":"2022-08-05","close":13.3422},{"date":"2022-08-08","close":13.349},{"date":"2022-08-09","close":13.3219},{"date":"2022-08-10","close":13.4033},{"date":"2022-08-11","close":13.512},{"date":"2022-08-12","close":13.6885},{"date":"2022-08-15","close":13.8175},{"date":"2022-08-16","close":13.7157},{"date":"2022-08-17","close":13.4509},{"date":"2022-08-18","close":13.6614},{"date":"2022-08-19","close":13.6084},{"date":"2022-08-22","close":13.5527},{"date":"2022-08-23","close":13.6614},{"date":"2022-08-24","close":13.8243},{"date":"2022-08-25","close":13.8175},{"date":"2022-08-26","close":13.6546},{"date":"2022-08-29","close":13.5935},{"date":"2022-08-30","close":13.4441},{"date":"2022-08-31","close":13.6138},{"date":"2022-09-01","close":13.3762},{"date":"2022-09-02","close":13.0638},{"date":"2022-09-06","close":13.1046},{"date":"2022-09-07","close":12.9484},{"date":"2022-09-08","close":12.9335},{"date":"2022-09-09","close":13.0027},{"date":"2022-09-12","close":13.2064},{"date":"2022-09-13","close":13.0},{"date":"2022-09-14","close":12.8398},{"date":"2022-09-15","close":12.9824},{"date":"2022-09-16","close":12.9858},{"date":"2022-09-19","close":12.8194},{"date":"2022-09-20","close":12.7719},{"date":"2022-09-21","close":13.1331},{"date":"2022-09-22","close":12.6632},{"date":"2022-09-23","close":12.3781},{"date":"2022-09-26","close":11.2373},{"date":"2022-09-27","close":11.3935},{"date":"2022-09-28","close":11.5701},{"date":"2022-09-29","close":10.7324},{"date":"2022-09-30","close":10.6139},{"date":"2022-10-03","close":10.9066},{"date":"2022-10-04","close":11.0383},{"date":"2022-10-05","close":10.8299},{"date":"2022-10-06","close":10.6975},{"date":"2022-10-07","close":10.8718},{"date":"2022-10-10","close":10.4111},{"date":"2022-10-11","close":10.4327},{"date":"2022-10-12","close":10.4996},{"date":"2022-10-13","close":10.3958},{"date":"2022-10-14","close":10.6975},{"date":"2022-10-17","close":10.6627},{"date":"2022-10-18","close":10.7672},{"date":"2022-10-19","close":10.9414},{"date":"2022-10-20","close":11.0599},{"date":"2022-10-21","close":10.9414},{"date":"2022-10-24","close":10.9414},{"date":"2022-10-25","close":11.1505},{"date":"2022-10-26","close":10.9902},{"date":"2022-10-27","close":11.032},{"date":"2022-10-28","close":11.0843},{"date":"2022-10-31","close":11.2341},{"date":"2022-11-01","close":10.9066},{"date":"2022-11-02","close":10.9066},{"date":"2022-11-03","close":10.9763},{"date":"2022-11-04","close":11.1366},{"date":"2022-11-07","close":10.816},{"date":"2022-11-08","close":10.809},{"date":"2022-11-09","close":10.8508},{"date":"2022-11-10","close":11.3944},{"date":"2022-11-11","close":11.7429},{"date":"2022-11-14","close":11.7248},{"date":"2022-11-15","close":11.4223},{"date":"2022-11-16","close":11.5408},{"date":"2022-11-17","close":11.3596},{"date":"2022-11-18","close":11.377},{"date":"2022-11-21","close":11.6871},{"date":"2022-11-22","close":11.5464},{"date":"2022-11-23","close":11.6384},{"date":"2022-11-25","close":11.5826},{"date":"2022-11-28","close":11.5443},{"date":"2022-11-29","close":11.1645},{"date":"2022-11-30","close":11.3568},{"date":"2022-12-01","close":11.6035},{"date":"2022-12-02","close":11.5826},{"date":"2022-12-05","close":11.5617},{"date":"2022-12-06","close":11.4293},{"date":"2022-12-07","close":11.508},{"date":"2022-12-08","close":11.4014},{"date":"2022-12-09","close":11.4781},{"date":"2022-12-12","close":11.1575},{"date":"2022-12-13","close":11.2551},{"date":"2022-12-14","close":11.2551},{"date":"2022-12-15","close":11.1645},{"date":"2022-12-16","close":11.3108},{"date":"2022-12-19","close":11.039},{"date":"2022-12-20","close":11.0111},{"date":"2022-12-21","close":10.9798},{"date":"2022-12-22","close":10.809},{"date":"2022-12-23","close":10.6696},{"date":"2022-12-27","close":10.7742},{"date":"2022-12-28","close":10.6069},{"date":"2022-12-29","close":10.7842},{"date":"2022-12-30","close":10.9427},{"date":"2023-01-03","close":11.0504},{"date":"2023-01-04","close":11.2154},{"date":"2023-01-05","close":11.2656},{"date":"2023-01-06","close":11.4623},{"date":"2023-01-09","close":11.7392},{"date":"2023-01-10","close":11.9689},{"date":"2023-01-11","close":12.1267},{"date":"2023-01-12","close":12.1841},{"date":"2023-01-13","close":12.4618},{"date":"2023-01-17","close":12.6434},{"date":"2023-01-18","close":12.7725},{"date":"2023-01-19","close":12.6864},{"date":"2023-01-20","close":12.8514},{"date":"2023-01-23","close":13.0021},{"date":"2023-01-24","close":13.0165},{"date":"2023-01-25","close":12.9878},{"date":"2023-01-26","close":13.1191},{"date":"2023-01-27","close":13.0667},{"date":"2023-01-30","close":13.2389},{"date":"2023-01-31","close":13.0416},{"date":"2023-02-01","close":13.4685},{"date":"2023-02-02","close":13.4513},{"date":"2023-02-03","close":13.1313},{"date":"2023-02-06","close":13.4901},{"date":"2023-02-07","close":13.4728},{"date":"2023-02-08","close":13.4764},{"date":"2023-02-09","close":13.5259},{"date":"2023-02-10","close":13.569},{"date":"2023-02-13","close":13.4901},{"date":"2023-02-14","close":13.6336},{"date":"2023-02-15","close":13.4901},{"date":"2023-02-16","close":13.5618},{"date":"2023-02-17","close":13.5618},{"date":"2023-02-21","close":13.325},{"date":"2023-02-22","close":13.1815},{"date":"2023-02-23","close":13.1528},{"date":"2023-02-24","close":13.203},{"date":"2023-02-27","close":13.203},{"date":"2023-02-28","close":13.1456},{"date":"2023-03-01","close":13.1385},{"date":"2023-03-02","close":13.1313},{"date":"2023-03-03","close":13.1528},{"date":"2023-03-06","close":13.2318},{"date":"2023-03-07","close":13.1385},{"date":"2023-03-08","close":12.9878},{"date":"2023-03-09","close":12.9376},{"date":"2023-03-10","close":12.1676},{"date":"2023-03-13","close":11.8182},{"date":"2023-03-14","close":11.5598},{"date":"2023-03-15","close":11.1939},{"date":"2023-03-16","close":12.1088},{"date":"2023-03-17","close":11.4809},{"date":"2023-03-20","close":11.4809},{"date":"2023-03-21","close":11.8397},{"date":"2023-03-22","close":11.9107},{"date":"2023-03-23","close":11.933},{"date":"2023-03-24","close":11.8612},{"date":"2023-03-27","close":11.7966},{"date":"2023-03-28","close":12.1425},{"date":"2023-03-29","close":12.3061},{"date":"2023-03-30","close":12.2973},{"date":"2023-03-31","close":12.5697},{"date":"2023-04-03","close":12.5918},{"date":"2023-04-04","close":12.8724},{"date":"2023-04-05","close":12.5329},{"date":"2023-04-06","close":12.2604},{"date":"2023-04-10","close":12.3341},{"date":"2023-04-11","close":12.2604},{"date":"2023-04-12","close":12.2236},{"date":"2023-04-13","close":12.2973},{"date":"2023-04-14","close":12.7096},{"date":"2023-04-17","close":12.5182},{"date":"2023-04-18","close":12.7391},{"date":"2023-04-19","close":12.7391},{"date":"2023-04-20","close":12.5329},{"date":"2023-04-21","close":12.3341},{"date":"2023-04-24","close":12.3341},{"date":"2023-04-25","close":12.3842},{"date":"2023-04-26","close":12.3842},{"date":"2023-04-27","close":12.6654},{"date":"2023-04-28","close":12.6654},{"date":"2023-05-01","close":12.7464},{"date":"2023-05-02","close":12.4445},{"date":"2023-05-03","close":12.6654},{"date":"2023-05-04","close":12.0948},{"date":"2023-05-05","close":12.0138},{"date":"2023-05-08","close":12.0764},{"date":"2023-05-09","close":11.9659},{"date":"2023-05-10","close":12.3613},{"date":"2023-05-11","close":12.0395},{"date":"2023-05-12","close":12.0764},{"date":"2023-05-15","close":11.9364},{"date":"2023-05-16","close":11.8481},{"date":"2023-05-17","close":11.9659},{"date":"2023-05-18","close":12.0837},{"date":"2023-05-19","close":11.8628},{"date":"2023-05-22","close":12.0911},{"date":"2023-05-23","close":12.0764},{"date":"2023-05-24","close":12.15},{"date":"2023-05-25","close":12.1942},{"date":"2023-05-26","close":12.2089},{"date":"2023-05-30","close":12.2236},{"date":"2023-05-31","close":12.1574},{"date":"2023-06-01","close":12.3716},{"date":"2023-06-02","close":12.312},{"date":"2023-06-05","close":12.3974},{"date":"2023-06-06","close":12.4593},{"date":"2023-06-07","close":12.4445},{"date":"2023-06-08","close":12.5955},{"date":"2023-06-09","close":12.6654},{"date":"2023-06-12","close":13.0704},{"date":"2023-06-13","close":13.1809},{"date":"2023-06-14","close":13.0189},{"date":"2023-06-15","close":13.1956},{"date":"2023-06-16","close":13.1956},{"date":"2023-06-20","close":13.2251},{"date":"2023-06-21","close":13.2914},{"date":"2023-06-22","close":13.2545},{"date":"2023-06-23","close":13.2398},{"date":"2023-06-26","close":13.4165},{"date":"2023-06-27","close":13.3871},{"date":"2023-06-28","close":13.4725},{"date":"2023-06-29","close":13.4717},{"date":"2023-06-30","close":13.5796},{"date":"2023-07-03","close":13.5042},{"date":"2023-07-05","close":13.3156},{"date":"2023-07-06","close":13.1647},{"date":"2023-07-07","close":13.3684},{"date":"2023-07-10","close":13.422},{"date":"2023-07-11","close":13.2137},{"date":"2023-07-12","close":13.4272},{"date":"2023-07-13","close":13.3525},{"date":"2023-07-14","close":13.5645},{"date":"2023-07-17","close":13.4287},{"date":"2023-07-18","close":13.4514},{"date":"2023-07-19","close":13.4287},{"date":"2023-07-20","close":13.5193},{"date":"2023-07-21","close":13.4099},{"date":"2023-07-24","close":13.3231},{"date":"2023-07-25","close":13.3382},{"date":"2023-07-26","close":13.3533},{"date":"2023-07-27","close":13.3156},{"date":"2023-07-28","close":13.2175},{"date":"2023-07-31","close":13.3684},{"date":"2023-08-01","close":13.4325},{"date":"2023-08-02","close":13.3533},{"date":"2023-08-03","close":13.3684},{"date":"2023-08-04","close":13.2779},{"date":"2023-08-07","close":13.127},{"date":"2023-08-08","close":13.127},{"date":"2023-08-09","close":13.0893},{"date":"2023-08-10","close":13.0893},{"date":"2023-08-11","close":13.127},{"date":"2023-08-14","close":13.127},{"date":"2023-08-15","close":13.0289},{"date":"2023-08-16","close":13.1119},{"date":"2023-08-17","close":13.0289},{"date":"2023-08-18","close":13.0138},{"date":"2023-08-21","close":13.0893},{"date":"2023-08-22","close":13.1692},{"date":"2023-08-23","close":13.1345},{"date":"2023-08-24","close":13.0893},{"date":"2023-08-25","close":13.1964},{"date":"2023-08-28","close":13.1647},{"date":"2023-08-29","close":13.4589},{"date":"2023-08-30","close":13.4061},{"date":"2023-08-31","close":13.391},{"date":"2023-09-01","close":13.3684},{"date":"2023-09-05","close":13.2839},{"date":"2023-09-06","close":13.4438},{"date":"2023-09-07","close":13.2401},{"date":"2023-09-08","close":13.391},{"date":"2023-09-11","close":13.2175},{"date":"2023-09-12","close":13.127},{"date":"2023-09-13","close":13.2326},{"date":"2023-09-14","close":13.127},{"date":"2023-09-15","close":13.2967},{"date":"2023-09-18","close":13.2024},{"date":"2023-09-19","close":13.2062},{"date":"2023-09-20","close":13.2024},{"date":"2023-09-21","close":13.1647},{"date":"2023-09-22","close":13.0742},{"date":"2023-09-25","close":13.0817},{"date":"2023-09-26","close":13.0893},{"date":"2023-09-27","close":13.1873},{"date":"2023-09-28","close":13.1548},{"date":"2023-09-29","close":13.1626},{"date":"2023-10-02","close":13.2786},{"date":"2023-10-03","close":13.1161},{"date":"2023-10-04","close":13.1161},{"date":"2023-10-05","close":13.315},{"date":"2023-10-06","close":13.1471},{"date":"2023-10-09","close":13.1316},{"date":"2023-10-10","close":13.0124},{"date":"2023-10-11","close":13.1951},{"date":"2023-10-12","close":13.1548},{"date":"2023-10-13","close":13.3019},{"date":"2023-10-16","close":13.2322},{"date":"2023-10-17","close":13.0124},{"date":"2023-10-18","close":12.9614},{"date":"2023-10-19","close":12.8453},{"date":"2023-10-20","close":12.8685},{"date":"2023-10-23","close":12.2804},{"date":"2023-10-24","close":12.5745},{"date":"2023-10-25","close":12.1102},{"date":"2023-10-26","close":11.9632},{"date":"2023-10-27","close":12.0018},{"date":"2023-10-30","close":12.0018},{"date":"2023-10-31","close":12.2758},{"date":"2023-11-01","close":12.4723},{"date":"2023-11-02","close":12.4661},{"date":"2023-11-03","close":12.4971},{"date":"2023-11-06","close":12.6132},{"date":"2023-11-07","close":12.6673},{"date":"2023-11-08","close":12.4584},{"date":"2023-11-09","close":12.6132},{"date":"2023-11-10","close":12.5513},{"date":"2023-11-13","close":12.5513},{"date":"2023-11-14","close":12.6364},{"date":"2023-11-15","close":12.6364},{"date":"2023-11-16","close":12.7602},{"date":"2023-11-17","close":12.6905},{"date":"2023-11-20","close":12.3888},{"date":"2023-11-21","close":12.4971},{"date":"2023-11-22","close":12.5358},{"date":"2023-11-24","close":12.559},{"date":"2023-11-27","close":12.4932},{"date":"2023-11-28","close":12.559},{"date":"2023-11-29","close":12.7602},{"date":"2023-11-30","close":12.6209},{"date":"2023-12-01","close":12.8066},{"date":"2023-12-04","close":12.8298},{"date":"2023-12-05","close":13.1007},{"date":"2023-12-06","close":13.1935},{"date":"2023-12-07","close":13.178},{"date":"2023-12-08","close":13.3405},{"date":"2023-12-11","close":13.4334},{"date":"2023-12-12","close":13.3251},{"date":"2023-12-13","close":13.178},{"date":"2023-12-14","close":13.5263},{"date":"2023-12-15","close":13.5727},{"date":"2023-12-18","close":13.4644},{"date":"2023-12-19","close":13.503},{"date":"2023-12-20","close":13.6578},{"date":"2023-12-21","close":13.4481},{"date":"2023-12-22","close":13.7739},{"date":"2023-12-26","close":13.7894},{"date":"2023-12-27","close":13.7661},{"date":"2023-12-28","close":13.8836},{"date":"2023-12-29","close":13.9058},{"date":"2024-01-02","close":14.3992},{"date":"2024-01-03","close":14.0946},{"date":"2024-01-04","close":14.0105},{"date":"2024-01-05","close":13.9391},{"date":"2024-01-08","close":14.066},{"date":"2024-01-09","close":14.1057},{"date":"2024-01-10","close":13.9716},{"date":"2024-01-11","close":14.0264},{"date":"2024-01-12","close":14.0898},{"date":"2024-01-16","close":14.1216},{"date":"2024-01-17","close":14.1216},{"date":"2024-01-18","close":14.1533},{"date":"2024-01-19","close":14.1136},{"date":"2024-01-22","close":14.185},{"date":"2024-01-23","close":14.1136},{"date":"2024-01-24","close":14.2564},{"date":"2024-01-25","close":14.2644},{"date":"2024-01-26","close":14.2802},{"date":"2024-01-29","close":14.3445},{"date":"2024-01-30","close":14.2088},{"date":"2024-01-31","close":14.1374},{"date":"2024-02-01","close":14.0264},{"date":"2024-02-02","close":13.9629},{"date":"2024-02-05","close":13.9788},{"date":"2024-02-06","close":14.0422},{"date":"2024-02-07","close":13.9788},{"date":"2024-02-08","close":14.1216},{"date":"2024-02-09","close":14.0993},{"date":"2024-02-12","close":14.0819},{"date":"2024-02-13","close":13.8677},{"date":"2024-02-14","close":14.0343},{"date":"2024-02-15","close":13.9629},{"date":"2024-02-16","close":13.9946},{"date":"2024-02-20","close":14.0026},{"date":"2024-02-21","close":14.0026},{"date":"2024-02-22","close":13.9708},{"date":"2024-02-23","close":14.0422},{"date":"2024-02-26","close":14.0026},{"date":"2024-02-27","close":13.9867},{"date":"2024-02-28","close":14.1057},{"date":"2024-02-29","close":14.1295},{"date":"2024-03-01","close":14.0105},{"date":"2024-03-04","close":14.1216},{"date":"2024-03-05","close":14.0978},{"date":"2024-03-06","close":14.0105},{"date":"2024-03-07","close":14.0026},{"date":"2024-03-08","close":14.0819},{"date":"2024-03-11","close":14.2009},{"date":"2024-03-12","close":14.0502},{"date":"2024-03-13","close":13.9312},{"date":"2024-03-14","close":13.9946},{"date":"2024-03-15","close":14.0343},{"date":"2024-03-18","close":14.0184},{"date":"2024-03-19","close":14.185},{"date":"2024-03-20","close":14.1612},{"date":"2024-03-21","close":14.2326},{"date":"2024-03-22","close":14.2723},{"date":"2024-03-25","close":14.2564},{"date":"2024-03-26","close":14.431},{"date":"2024-03-27","close":14.3675},{"date":"2024-03-28","close":14.6342},{"date":"2024-04-01","close":14.5854},{"date":"2024-04-02","close":14.6342},{"date":"2024-04-03","close":14.5529},{"date":"2024-04-04","close":14.5577},{"date":"2024-04-05","close":14.5334},{"date":"2024-04-08","close":14.3659},{"date":"2024-04-09","close":14.3008},{"date":"2024-04-10","close":14.2602},{"date":"2024-04-11","close":14.1057},{"date":"2024-04-12","close":14.3171},{"date":"2024-04-15","close":14.2602},{"date":"2024-04-16","close":14.0569},{"date":"2024-04-17","close":14.1057},{"date":"2024-04-18","close":13.9187},{"date":"2024-04-19","close":14.0894},{"date":"2024-04-22","close":14.1301},{"date":"2024-04-23","close":14.2114},{"date":"2024-04-24","close":14.0488},{"date":"2024-04-25","close":14.061},{"date":"2024-04-26","close":14.0407},{"date":"2024-04-29","close":14.2114},{"date":"2024-04-30","close":14.3415},{"date":"2024-05-01","close":14.2277},{"date":"2024-05-02","close":14.2285},{"date":"2024-05-03","close":14.2805},{"date":"2024-05-06","close":14.8699},{"date":"2024-05-07","close":14.9025},{"date":"2024-05-08","close":14.8455},{"date":"2024-05-09","close":14.8699},{"date":"2024-05-10","close":14.9187},{"date":"2024-05-13","close":15.0244},{"date":"2024-05-14","close":14.8943},{"date":"2024-05-15","close":14.9187},{"date":"2024-05-16","close":15.2439},{"date":"2024-05-17","close":15.4553},{"date":"2024-05-20","close":15.3309},{"date":"2024-05-21","close":15.4472},{"date":"2024-05-22","close":15.3577},{"date":"2024-05-23","close":15.1252},{"date":"2024-05-24","close":15.187},{"date":"2024-05-28","close":15.4716},{"date":"2024-05-29","close":15.8293},{"date":"2024-05-30","close":15.6098},{"date":"2024-05-31","close":15.935},{"date":"2024-06-03","close":15.748},{"date":"2024-06-04","close":15.6756},{"date":"2024-06-05","close":15.626},{"date":"2024-06-06","close":15.6504},{"date":"2024-06-07","close":15.6911},{"date":"2024-06-10","close":15.7155},{"date":"2024-06-11","close":15.7642},{"date":"2024-06-12","close":15.7724},{"date":"2024-06-13","close":15.8537},{"date":"2024-06-14","close":16.1138},{"date":"2024-06-17","close":16.1382},{"date":"2024-06-18","close":16.0569},{"date":"2024-06-20","close":16.1057},{"date":"2024-06-21","close":15.8537},{"date":"2024-06-24","close":15.9187},{"date":"2024-06-25","close":15.8618},{"date":"2024-06-26","close":15.9187},{"date":"2024-06-27","close":15.935},{"date":"2024-06-28","close":15.9675},{"date":"2024-07-01","close":16.2569},{"date":"2024-07-02","close":16.1737},{"date":"2024-07-03","close":16.2153},{"date":"2024-07-05","close":16.0906},{"date":"2024-07-08","close":16.0906},{"date":"2024-07-09","close":15.9492},{"date":"2024-07-10","close":15.9342},{"date":"2024-07-11","close":15.8661},{"date":"2024-07-12","close":15.8411},{"date":"2024-07-15","close":15.8162},{"date":"2024-07-16","close":15.9135},{"date":"2024-07-17","close":15.9783},{"date":"2024-07-18","close":16.0074},{"date":"2024-07-19","close":16.0573},{"date":"2024-07-22","close":16.0199},{"date":"2024-07-23","close":16.0823},{"date":"2024-07-24","close":15.9742},{"date":"2024-07-25","close":15.9442},{"date":"2024-07-26","close":16.0739},{"date":"2024-07-29","close":16.0906},{"date":"2024-07-30","close":15.9492},{"date":"2024-07-31","close":15.8577},{"date":"2024-08-01","close":15.891},{"date":"2024-08-02","close":15.7912},{"date":"2024-08-05","close":15.7663},{"date":"2024-08-06","close":15.8078},{"date":"2024-08-07","close":15.9409},{"date":"2024-08-08","close":15.7995},{"date":"2024-08-09","close":15.6498},{"date":"2024-08-12","close":15.6415},{"date":"2024-08-13","close":15.5501},{"date":"2024-08-14","close":15.3838},{"date":"2024-08-15","close":15.3838},{"date":"2024-08-16","close":15.3505},{"date":"2024-08-19","close":15.442},{"date":"2024-08-20","close":15.3255},{"date":"2024-08-21","close":15.5334},{"date":"2024-08-22","close":15.4794},{"date":"2024-08-23","close":15.6066},{"date":"2024-08-26","close":15.6997},{"date":"2024-08-27","close":15.7413},{"date":"2024-08-28","close":15.7688},{"date":"2024-08-29","close":15.7688},{"date":"2024-08-30","close":15.7688},{"date":"2024-09-03","close":15.9575},{"date":"2024-09-04","close":16.1322},{"date":"2024-09-05","close":16.187},{"date":"2024-09-06","close":16.4481},{"date":"2024-09-09","close":16.5429},{"date":"2024-09-10","close":16.7675},{"date":"2024-09-11","close":16.7475},{"date":"2024-09-12","close":16.9138},{"date":"2024-09-13","close":17.0128},{"date":"2024-09-16","close":17.3878},{"date":"2024-09-17","close":17.9034},{"date":"2024-09-18","close":17.9782},{"date":"2024-09-19","close":17.8701},{"date":"2024-09-20","close":17.7038},{"date":"2024-09-23","close":17.7911},{"date":"2024-09-24","close":17.8701},{"date":"2024-09-25","close":17.8701},{"date":"2024-09-26","close":17.8285},{"date":"2024-09-27","close":17.8701},{"date":"2024-09-30","close":18.0031},{"date":"2024-10-01","close":18.1627},{"date":"2024-10-02","close":18.1483},{"date":"2024-10-03","close":18.324},{"date":"2024-10-04","close":18.2476},{"date":"2024-10-07","close":18.1771},{"date":"2024-10-08","close":17.993},{"date":"2024-10-09","close":17.8775},{"date":"2024-10-10","close":17.8775},{"date":"2024-10-11","close":17.9268},{"date":"2024-10-14","close":17.9081},{"date":"2024-10-15","close":17.785},{"date":"2024-10-16","close":17.8062},{"date":"2024-10-17","close":17.7638},{"date":"2024-10-18","close":17.7553},{"date":"2024-10-21","close":17.5262},{"date":"2024-10-22","close":17.4922},{"date":"2024-10-23","close":17.46},{"date":"2024-10-24","close":17.4354},{"date":"2024-10-25","close":17.3564},{"date":"2024-10-28","close":17.0407},{"date":"2024-10-29","close":17.0466},{"date":"2024-10-30","close":17.0288},{"date":"2024-10-31","close":17.1867},{"date":"2024-11-01","close":16.9872},{"date":"2024-11-04","close":17.3564},{"date":"2024-11-05","close":17.3055},{"date":"2024-11-06","close":17.3394},{"date":"2024-11-07","close":17.5686},{"date":"2024-11-08","close":17.3394},{"date":"2024-11-11","close":17.314},{"date":"2024-11-12","close":17.297},{"date":"2024-11-13","close":17.297},{"date":"2024-11-14","close":17.2546},{"date":"2024-11-15","close":17.3564},{"date":"2024-11-18","close":17.0169},{"date":"2024-11-19","close":16.6859},{"date":"2024-11-20","close":16.8302},{"date":"2024-11-21","close":16.8217},{"date":"2024-11-22","close":16.8005},{"date":"2024-11-25","close":16.8047},{"date":"2024-11-26","close":16.8047},{"date":"2024-11-27","close":16.8472},{"date":"2024-11-29","close":16.8472},{"date":"2024-12-02","close":16.8472},{"date":"2024-12-03","close":16.9745},{"date":"2024-12-04","close":16.9745},{"date":"2024-12-05","close":16.9151},{"date":"2024-12-06","close":16.8268},{"date":"2024-12-09","close":16.8047},{"date":"2024-12-10","close":16.7199},{"date":"2024-12-11","close":16.7453},{"date":"2024-12-12","close":16.7199},{"date":"2024-12-13","close":16.8811},{"date":"2024-12-16","close":16.9066},{"date":"2024-12-17","close":16.7623},{"date":"2024-12-18","close":16.5926},{"date":"2024-12-19","close":16.5926},{"date":"2024-12-20","close":16.7369},{"date":"2024-12-23","close":16.7054},{"date":"2024-12-24","close":16.4644},{"date":"2024-12-26","close":16.1512},{"date":"2024-12-27","close":16.2692},{"date":"2024-12-30","close":16.1343},{"date":"2024-12-31","close":16.3071},{"date":"2025-01-02","close":16.2889},{"date":"2025-01-03","close":16.4192},{"date":"2025-01-06","close":16.3653},{"date":"2025-01-07","close":16.5408},{"date":"2025-01-08","close":16.4018},{"date":"2025-01-10","close":16.4018},{"date":"2025-01-13","close":16.2889},{"date":"2025-01-14","close":16.6625},{"date":"2025-01-15","close":16.7554},{"date":"2025-01-16","close":16.6885},{"date":"2025-01-17","close":16.6103},{"date":"2025-01-21","close":16.8362},{"date":"2025-01-22","close":16.9014},{"date":"2025-01-23","close":16.758},{"date":"2025-01-24","close":16.758},{"date":"2025-01-27","close":16.9404},{"date":"2025-01-28","close":17.0907},{"date":"2025-01-29","close":17.0907},{"date":"2025-01-30","close":17.023},{"date":"2025-01-31","close":16.9404},{"date":"2025-02-03","close":16.9787},{"date":"2025-02-04","close":16.9795},{"date":"2025-02-05","close":17.0708},{"date":"2025-02-06","close":17.0708},{"date":"2025-02-07","close":17.0968},{"date":"2025-02-10","close":16.9318},{"date":"2025-02-11","close":16.758},{"date":"2025-02-12","close":16.7754},{"date":"2025-02-13","close":16.8015},{"date":"2025-02-14","close":16.7754},{"date":"2025-02-18","close":16.9231},{"date":"2025-02-19","close":16.7163},{"date":"2025-02-20","close":16.8275},{"date":"2025-02-21","close":16.6798},{"date":"2025-02-24","close":16.8188},{"date":"2025-02-25","close":16.9404},{"date":"2025-02-26","close":16.7059},{"date":"2025-02-27","close":16.7754},{"date":"2025-02-28","close":16.6103},{"date":"2025-03-03","close":16.619},{"date":"2025-03-04","close":16.5235},{"date":"2025-03-05","close":16.6451},{"date":"2025-03-06","close":16.6538},{"date":"2025-03-07","close":16.6972},{"date":"2025-03-10","close":16.7181},{"date":"2025-03-11","close":16.6885},{"date":"2025-03-12","close":16.5061},{"date":"2025-03-13","close":16.454},{"date":"2025-03-14","close":16.5582},{"date":"2025-03-17","close":16.6737},{"date":"2025-03-18","close":16.3497},{"date":"2025-03-19","close":16.4314},{"date":"2025-03-20","close":16.454},{"date":"2025-03-21","close":16.4062},{"date":"2025-03-24","close":16.3845},{"date":"2025-03-25","close":16.4279},{"date":"2025-03-26","close":16.4566},{"date":"2025-03-27","close":16.4123},{"date":"2025-03-28","close":16.4105},{"date":"2025-03-31","close":16.593},{"date":"2025-04-01","close":16.8935},{"date":"2025-04-02","close":16.8846},{"date":"2025-04-03","close":16.6267},{"date":"2025-04-04","close":16.2711},{"date":"2025-04-07","close":15.6398},{"date":"2025-04-08","close":15.5287},{"date":"2025-04-09","close":15.8176},{"date":"2025-04-10","close":15.7376},{"date":"2025-04-11","close":14.9907},{"date":"2025-04-14","close":15.1819},{"date":"2025-04-15","close":15.702},{"date":"2025-04-16","close":15.8621},{"date":"2025-04-17","close":15.8532},{"date":"2025-04-21","close":15.8354},{"date":"2025-04-22","close":16.0043},{"date":"2025-04-23","close":16.0755},{"date":"2025-04-24","close":16.1377},{"date":"2025-04-25","close":16.2257},{"date":"2025-04-28","close":16.2275},{"date":"2025-04-29","close":16.3155},{"date":"2025-04-30","close":16.3155},{"date":"2025-05-01","close":16.36},{"date":"2025-05-02","close":16.3155},{"date":"2025-05-05","close":16.4489},{"date":"2025-05-06","close":16.4765},{"date":"2025-05-07","close":16.36},{"date":"2025-05-08","close":16.36},{"date":"2025-05-09","close":16.2969},{"date":"2025-05-12","close":16.2604},{"date":"2025-05-13","close":16.2604},{"date":"2025-05-14","close":16.1333},{"date":"2025-05-15","close":16.2818},{"date":"2025-05-16","close":16.2649},{"date":"2025-05-19","close":16.2222},{"date":"2025-05-20","close":16.0648},{"date":"2025-05-21","close":16.0435},{"date":"2025-05-22","close":16.0399},{"date":"2025-05-23","close":16.0933},{"date":"2025-05-27","close":16.135},{"date":"2025-05-28","close":16.1822},{"date":"2025-05-29","close":16.3155},{"date":"2025-05-30","close":16.2702},{"date":"2025-06-02","close":16.2711},{"date":"2025-06-03","close":16.4045},{"date":"2025-06-04","close":16.2533},{"date":"2025-06-05","close":16.2533},{"date":"2025-06-06","close":16.1679},{"date":"2025-06-09","close":16.2444},{"date":"2025-06-10","close":16.6356},{"date":"2025-06-11","close":16.6801},{"date":"2025-06-12","close":16.5778},{"date":"2025-06-13","close":16.7157},{"date":"2025-06-16","close":16.6712},{"date":"2025-06-17","close":16.4667},{"date":"2025-06-18","close":16.4667},{"date":"2025-06-20","close":16.4089},{"date":"2025-06-23","close":16.6445},{"date":"2025-06-24","close":16.5601},{"date":"2025-06-25","close":16.5956},{"date":"2025-06-26","close":16.6712},{"date":"2025-06-27","close":16.6712},{"date":"2025-06-30","close":16.6801},{"date":"2025-07-01","close":16.6236},{"date":"2025-07-02","close":16.7602},{"date":"2025-07-03","close":17.006},{"date":"2025-07-07","close":17.1517},{"date":"2025-07-08","close":17.179},{"date":"2025-07-09","close":16.8694},{"date":"2025-07-10","close":16.8877},{"date":"2025-07-11","close":16.742},{"date":"2025-07-14","close":16.3414},{"date":"2025-07-15","close":16.2695},{"date":"2025-07-16","close":16.0956},{"date":"2025-07-17","close":16.3678},{"date":"2025-07-18","close":16.4325},{"date":"2025-07-21","close":16.4325},{"date":"2025-07-22","close":16.5872},{"date":"2025-07-23","close":16.4825},{"date":"2025-07-24","close":16.4634},{"date":"2025-07-25","close":16.3869},{"date":"2025-07-28","close":16.2504},{"date":"2025-07-29","close":16.5299},{"date":"2025-07-30","close":16.5391},{"date":"2025-07-31","close":16.5887},{"date":"2025-08-01","close":16.6485},{"date":"2025-08-04","close":16.5856},{"date":"2025-08-05","close":16.5391},{"date":"2025-08-06","close":16.4844},{"date":"2025-08-07","close":16.5482},{"date":"2025-08-08","close":16.4935},{"date":"2025-08-11","close":16.4798},{"date":"2025-08-12","close":16.6576},{"date":"2025-08-13","close":16.6849},{"date":"2025-08-14","close":16.6263},{"date":"2025-08-15","close":16.6012},{"date":"2025-08-18","close":16.5397},{"date":"2025-08-19","close":16.6439},{"date":"2025-08-20","close":16.5843},{"date":"2025-08-21","close":16.5391},{"date":"2025-08-22","close":16.6302},{"date":"2025-08-25","close":16.7852},{"date":"2025-08-26","close":16.8673},{"date":"2025-08-27","close":16.9121},{"date":"2025-08-28","close":16.8021},{"date":"2025-08-29","close":16.9521},{"date":"2025-09-02","close":16.9862},{"date":"2025-09-03","close":16.6029},{"date":"2025-09-04","close":16.457},{"date":"2025-09-05","close":16.4114},{"date":"2025-09-08","close":17.7699},{"date":"2025-09-09","close":17.469},{"date":"2025-09-10","close":17.4508},{"date":"2025-09-11","close":17.2958},{"date":"2025-09-12","close":17.44},{"date":"2025-09-15","close":17.4508},{"date":"2025-09-16","close":17.7608},{"date":"2025-09-17","close":17.9796},{"date":"2025-09-18","close":17.6423},{"date":"2025-09-19","close":17.779},{"date":"2025-09-22","close":17.3569},{"date":"2025-09-23","close":17.542},{"date":"2025-09-24","close":17.6004},{"date":"2025-09-25","close":17.6514},{"date":"2025-09-26","close":17.7841},{"date":"2025-09-29","close":17.9295},{"date":"2025-09-30","close":17.934},{"date":"2025-10-01","close":17.9956},{"date":"2025-10-02","close":18.3561},{"date":"2025-10-03","close":18.583},{"date":"2025-10-06","close":18.5177},{"date":"2025-10-07","close":18.5457},{"date":"2025-10-08","close":18.2567},{"date":"2025-10-09","close":18.21},{"date":"2025-10-10","close":18.7187},{"date":"2025-10-13","close":18.3685},{"date":"2025-10-14","close":18.3499},{"date":"2025-10-15","close":18.4962},{"date":"2025-10-16","close":17.9303},{"date":"2025-10-17","close":18.5643},{"date":"2025-10-20","close":17.9118},{"date":"2025-10-21","close":18.0276},{"date":"2025-10-22","close":17.9956},{"date":"2025-10-23","close":17.9676},{"date":"2025-10-24","close":18.0888},{"date":"2025-10-27","close":18.1167},{"date":"2025-10-28","close":17.7159},{"date":"2025-10-29","close":18.0142},{"date":"2025-10-30","close":17.8091},{"date":"2025-10-31","close":18.0351},{"date":"2025-11-03","close":17.8277},{"date":"2025-11-04","close":17.9322},{"date":"2025-11-05","close":17.8557},{"date":"2025-11-06","close":17.6692},{"date":"2025-11-07","close":17.5387},{"date":"2025-11-10","close":17.5573},{"date":"2025-11-11","close":17.6692},{"date":"2025-11-12","close":17.6692},{"date":"2025-11-13","close":17.7159},{"date":"2025-11-14","close":17.8888},{"date":"2025-11-17","close":17.576},{"date":"2025-11-18","close":17.5946},{"date":"2025-11-19","close":17.604},{"date":"2025-11-20","close":17.4548},{"date":"2025-11-21","close":17.4548},{"date":"2025-11-24","close":17.576},{"date":"2025-11-25","close":17.3709},{"date":"2025-11-26","close":17.4827},{"date":"2025-11-28","close":17.5163},{"date":"2025-12-01","close":17.8371},{"date":"2025-12-02","close":18.0702},{"date":"2025-12-03","close":18.2287},{"date":"2025-12-04","close":18.2194},{"date":"2025-12-05","close":18.1541},{"date":"2025-12-08","close":17.8371},{"date":"2025-12-09","close":17.967},{"date":"2025-12-10","close":17.6319},{"date":"2025-12-11","close":17.7438},{"date":"2025-12-12","close":17.8161},{"date":"2025-12-15","close":17.8277},{"date":"2025-12-16","close":17.8837},{"date":"2025-12-17","close":17.7904},{"date":"2025-12-18","close":17.8837},{"date":"2025-12-19","close":18.0096},{"date":"2025-12-22","close":17.8091},{"date":"2025-12-23","close":17.9023},{"date":"2025-12-24","close":18.1261},{"date":"2025-12-26","close":17.9769},{"date":"2025-12-29","close":18.1821},{"date":"2025-12-30","close":17.9117},{"date":"2025-12-31","close":18.4222},{"date":"2026-01-02","close":18.3554},{"date":"2026-01-05","close":18.3648},{"date":"2026-01-06","close":18.1266},{"date":"2026-01-07","close":18.1552},{"date":"2026-01-08","close":18.2658},{"date":"2026-01-09","close":18.1075},{"date":"2026-01-12","close":18.2601},{"date":"2026-01-13","close":18.34},{"date":"2026-01-14","close":18.3497},{"date":"2026-01-15","close":18.4603},{"date":"2026-01-16","close":18.5714},{"date":"2026-01-20","close":18.384},{"date":"2026-01-21","close":18.4508},{"date":"2026-01-22","close":18.5242},{"date":"2026-01-23","close":18.5747},{"date":"2026-01-26","close":18.6108},{"date":"2026-01-27","close":18.4508},{"date":"2026-01-28","close":18.415},{"date":"2026-01-29","close":18.415},{"date":"2026-01-30","close":18.651},{"date":"2026-02-02","close":18.7177},{"date":"2026-02-03","close":18.5843},{"date":"2026-02-04","close":18.5938},{"date":"2026-02-05","close":18.5843},{"date":"2026-02-06","close":18.5366},{"date":"2026-02-09","close":18.6796},{"date":"2026-02-10","close":18.6796},{"date":"2026-02-11","close":18.7209},{"date":"2026-02-12","close":18.7368},{"date":"2026-02-13","close":18.6987},{"date":"2026-02-17","close":18.7893},{"date":"2026-02-18","close":18.8417},{"date":"2026-02-19","close":18.7464},{"date":"2026-02-20","close":18.8322},{"date":"2026-02-23","close":18.9275},{"date":"2026-02-24","close":18.9085},{"date":"2026-02-25","close":18.9466},{"date":"2026-02-26","close":18.9752},{"date":"2026-02-27","close":18.6891},{"date":"2026-03-02","close":18.98},{"date":"2026-03-03","close":18.9085},{"date":"2026-03-04","close":18.918},{"date":"2026-03-05","close":18.9561},{"date":"2026-03-06","close":18.8512},{"date":"2026-03-09","close":18.7273},{"date":"2026-03-10","close":18.8226},{"date":"2026-03-11","close":18.7368},{"date":"2026-03-12","close":18.6939},{"date":"2026-03-13","close":18.5938},{"date":"2026-03-16","close":18.6415},{"date":"2026-03-17","close":18.4508},{"date":"2026-03-18","close":18.3649},{"date":"2026-03-19","close":18.2982},{"date":"2026-03-20","close":18.1361},{"date":"2026-03-23","close":18.0121},{"date":"2026-03-24","close":18.0598},{"date":"2026-03-25","close":17.8977},{"date":"2026-03-26","close":17.1921},{"date":"2026-03-27","close":17.1921},{"date":"2026-03-30","close":17.1873},{"date":"2026-03-31","close":16.887},{"date":"2026-04-01","close":17.0483},{"date":"2026-04-02","close":17.1151},{"date":"2026-04-06","close":17.335},{"date":"2026-04-07","close":17.3301},{"date":"2026-04-08","close":17.9508},{"date":"2026-04-09","close":17.9948},{"date":"2026-04-10","close":17.7993},{"date":"2026-04-13","close":17.7797},{"date":"2026-04-14","close":18.1903},{"date":"2026-04-15","close":18.1121},{"date":"2026-04-16","close":18.1951},{"date":"2026-04-17","close":18.4248},{"date":"2026-04-20","close":18.4736},{"date":"2026-04-21","close":18.376},{"date":"2026-04-22","close":18.3662},{"date":"2026-04-23","close":18.2782},{"date":"2026-04-24","close":18.4542},{"date":"2026-04-27","close":18.3512},{"date":"2026-04-28","close":18.2978},{"date":"2026-04-29","close":17.8384},{"date":"2026-04-30","close":18.1805},{"date":"2026-05-01","close":18.2782},{"date":"2026-05-04","close":18.3842},{"date":"2026-05-05","close":18.3173},{"date":"2026-05-06","close":18.4248},{"date":"2026-05-07","close":18.3357},{"date":"2026-05-08","close":18.1511},{"date":"2026-05-11","close":18.0828},{"date":"2026-05-12","close":18.2293},{"date":"2026-05-13","close":18.073},{"date":"2026-05-14","close":17.9166},{"date":"2026-05-15","close":17.8482},{"date":"2026-05-18","close":17.9264},{"date":"2026-05-19","close":17.9117},{"date":"2026-05-20","close":17.9899},{"date":"2026-05-21","close":17.77},{"date":"2026-05-22","close":17.7211},{"date":"2026-05-26","close":17.7015},{"date":"2026-05-27","close":18.0339},{"date":"2026-05-28","close":17.8726},{"date":"2026-05-29","close":17.9557},{"date":"2026-06-01","close":18.0534},{"date":"2026-06-02","close":17.9752},{"date":"2026-06-03","close":17.985},{"date":"2026-06-04","close":17.9557},{"date":"2026-06-05","close":17.8482},{"date":"2026-06-08","close":18.0436},{"date":"2026-06-09","close":18.2294},{"date":"2026-06-10","close":18.2351},{"date":"2026-06-11","close":18.3108},{"date":"2026-06-12","close":18.4542},{"date":"2026-06-15","close":18.6057},{"date":"2026-06-16","close":18.6399},{"date":"2026-06-17","close":18.7767},{"date":"2026-06-18","close":18.7425},{"date":"2026-06-22","close":18.6888},{"date":"2026-06-23","close":18.6301},{"date":"2026-06-24","close":18.6399},{"date":"2026-06-25","close":18.6301},{"date":"2026-06-26","close":18.7083},{"date":"2026-06-29","close":18.547},{"date":"2026-06-30","close":18.6203},{"date":"2026-07-01","close":18.96},{"date":"2026-07-02","close":18.73},{"date":"2026-07-06","close":18.83},{"date":"2026-07-07","close":18.55},{"date":"2026-07-08","close":18.92},{"date":"2026-07-09","close":18.94},{"date":"2026-07-10","close":18.93},{"date":"2026-07-13","close":18.79},{"date":"2026-07-14","close":18.84},{"date":"2026-07-15","close":18.95},{"date":"2026-07-16","close":18.93},{"date":"2026-07-17","close":18.83},{"date":"2026-07-20","close":18.685},{"date":"2026-07-21","close":18.7814},{"date":"2026-07-22","close":18.8701},{"date":"2026-07-23","close":18.87},{"date":"2026-07-24","close":18.92},{"date":"2026-07-27","close":18.98},{"date":"2026-07-28","close":19.0001},{"date":"2026-07-29","close":19.08},{"date":"2026-07-30","close":18.9},{"date":"2026-07-31","close":18.86},{"date":"2026-08-03","close":18.7004},{"date":"2026-08-04","close":18.71},{"date":"2026-08-05","close":18.68},{"date":"2026-08-06","close":18.6499},{"date":"2026-08-07","close":18.67},{"date":"2026-08-10","close":18.72},{"date":"2026-08-11","close":18.5},{"date":"2026-08-12","close":18.4401},{"date":"2026-08-13","close":18.5},{"date":"2026-08-14","close":18.6},{"date":"2026-08-17","close":18.6233},{"date":"2026-08-18","close":18.7101},{"date":"2026-08-19","close":18.88},{"date":"2026-08-20","close":18.916},{"date":"2026-08-21","close":18.77},{"date":"2026-08-24","close":18.605},{"date":"2026-08-25","close":18.7369},{"date":"2026-08-26","close":18.74},{"date":"2026-08-27","close":18.5101},{"date":"2026-08-28","close":18.23},{"date":"2026-08-31","close":18.04},{"date":"2026-09-01","close":18.0},{"date":"2026-09-02","close":17.99},{"date":"2026-09-03","close":18.15},{"date":"2026-09-04","close":18.37},{"date":"2026-09-08","close":18.23},{"date":"2026-09-09","close":17.8921},{"date":"2026-09-10","close":17.8},{"date":"2026-09-11","close":17.58},{"date":"2026-09-14","close":17.651},{"date":"2026-09-15","close":17.59},{"date":"2026-09-16","close":17.6},{"date":"2026-09-17","close":17.72},{"date":"2026-09-18","close":17.95},{"date":"2026-09-21","close":17.95},{"date":"2026-09-22","close":18.3},{"date":"2026-09-23","close":18.2264},{"date":"2026-09-24","close":18.145},{"date":"2026-09-25","close":17.82},{"date":"2026-09-28","close":17.2667},{"date":"2026-09-29","close":16.8087},{"date":"2026-09-30","close":16.7113},{"date":"2026-10-01","close":16.665},{"date":"2026-10-02","close":16.665},{"date":"2026-10-05","close":16.51},{"date":"2026-10-06","close":16.71},{"date":"2026-10-07","close":16.09},{"date":"2026-10-08","close":15.8601},{"date":"2026-10-09","close":16.1471},{"date":"2026-10-12","close":16.2},{"date":"2026-10-13","close":16.0339},{"date":"2026-10-14","close":15.62},{"date":"2026-10-15","close":15.7},{"date":"2026-10-16","close":15.13},{"date":"2026-10-19","close":15.56},{"date":"2026-10-20","close":15.75},{"date":"2026-10-21","close":15.8},{"date":"2026-10-22","close":16.558},{"date":"2026-10-23","close":16.93}],"chart_data":[{"date":"2024-10-24","open":17.48,"high":17.48,"low":17.43,"close":17.44,"volume":978,"rsi_14":7.36,"sma_20":21.11,"sma_60":20.12,"sma_120":19.64},{"date":"2024-10-25","open":17.49,"high":17.49,"low":17.36,"close":17.36,"volume":4704,"rsi_14":7.3,"sma_20":21.05,"sma_60":20.15,"sma_120":19.66},{"date":"2024-10-28","open":17.4,"high":17.4,"low":16.99,"close":17.04,"volume":4659,"rsi_14":6.43,"sma_20":20.98,"sma_60":20.16,"sma_120":19.68},{"date":"2024-10-29","open":17.16,"high":17.2,"low":17.0,"close":17.05,"volume":2340,"rsi_14":7.71,"sma_20":20.91,"sma_60":20.18,"sma_120":19.69},{"date":"2024-10-30","open":17.05,"high":17.14,"low":16.99,"close":17.03,"volume":5454,"rsi_14":7.58,"sma_20":20.84,"sma_60":20.2,"sma_120":19.71},{"date":"2024-10-31","open":17.05,"high":17.19,"low":16.99,"close":17.19,"volume":4183,"rsi_14":16.66,"sma_20":20.78,"sma_60":20.22,"sma_120":19.72},{"date":"2024-11-01","open":17.18,"high":17.39,"low":16.97,"close":16.99,"volume":6651,"rsi_14":14.32,"sma_20":20.7,"sma_60":20.24,"sma_120":19.74},{"date":"2024-11-04","open":17.13,"high":17.42,"low":17.04,"close":17.36,"volume":4803,"rsi_14":36.05,"sma_20":20.66,"sma_60":20.26,"sma_120":19.75},{"date":"2024-11-05","open":17.4,"high":17.41,"low":17.25,"close":17.31,"volume":2778,"rsi_14":34.01,"sma_20":20.61,"sma_60":20.29,"sma_120":19.77},{"date":"2024-11-06","open":17.2,"high":17.34,"low":17.19,"close":17.34,"volume":5571,"rsi_14":36.38,"sma_20":20.58,"sma_60":20.32,"sma_120":19.78},{"date":"2024-11-07","open":17.38,"high":17.74,"low":17.32,"close":17.57,"volume":5165,"rsi_14":44.75,"sma_20":20.56,"sma_60":20.35,"sma_120":19.8},{"date":"2024-11-08","open":18.0,"high":18.21,"low":17.31,"close":17.34,"volume":9120,"rsi_14":44.75,"sma_20":20.53,"sma_60":20.39,"sma_120":19.81},{"date":"2024-11-11","open":17.31,"high":17.31,"low":17.2,"close":17.31,"volume":3335,"rsi_14":44.96,"sma_20":20.5,"sma_60":20.42,"sma_120":19.82},{"date":"2024-11-12","open":17.27,"high":17.58,"low":17.2,"close":17.3,"volume":3456,"rsi_14":45.36,"sma_20":20.47,"sma_60":20.45,"sma_120":19.84},{"date":"2024-11-13","open":17.3,"high":17.3,"low":17.3,"close":17.3,"volume":5,"rsi_14":46.01,"sma_20":20.44,"sma_60":20.48,"sma_120":19.85},{"date":"2024-11-14","open":17.19,"high":17.27,"low":17.11,"close":17.25,"volume":4452,"rsi_14":46.99,"sma_20":20.41,"sma_60":20.51,"sma_120":19.86},{"date":"2024-11-15","open":17.25,"high":17.41,"low":17.14,"close":17.36,"volume":2185,"rsi_14":60.66,"sma_20":20.38,"sma_60":20.54,"sma_120":19.88},{"date":"2024-11-18","open":17.19,"high":17.26,"low":16.91,"close":17.02,"volume":21677,"rsi_14":49.18,"sma_20":20.35,"sma_60":20.56,"sma_120":19.88},{"date":"2024-11-19","open":16.97,"high":16.97,"low":16.51,"close":16.69,"volume":16129,"rsi_14":41.94,"sma_20":20.31,"sma_60":20.57,"sma_120":19.89},{"date":"2024-11-20","open":16.69,"high":16.83,"low":16.69,"close":16.83,"volume":4075,"rsi_14":41.56,"sma_20":20.27,"sma_60":20.59,"sma_120":19.89},{"date":"2024-11-21","open":16.7,"high":16.82,"low":16.7,"close":16.82,"volume":804,"rsi_14":45.69,"sma_20":20.23,"sma_60":20.6,"sma_120":19.89},{"date":"2024-11-22","open":16.71,"high":16.8,"low":16.71,"close":16.8,"volume":1994,"rsi_14":32.35,"sma_20":20.2,"sma_60":20.62,"sma_120":19.9},{"date":"2024-11-25","open":16.8,"high":17.22,"low":16.77,"close":16.8,"volume":20559,"rsi_14":33.6,"sma_20":20.19,"sma_60":20.63,"sma_120":19.9},{"date":"2024-11-26","open":16.8,"high":16.8,"low":16.8,"close":16.8,"volume":54,"rsi_14":32.09,"sma_20":20.17,"sma_60":20.64,"sma_120":19.9},{"date":"2024-11-27","open":16.86,"high":16.86,"low":16.85,"close":16.85,"volume":1529,"rsi_14":22.38,"sma_20":20.16,"sma_60":20.65,"sma_120":19.91},{"date":"2024-11-29","open":16.89,"high":16.93,"low":16.78,"close":16.85,"volume":5022,"rsi_14":27.14,"sma_20":20.14,"sma_60":20.66,"sma_120":19.91},{"date":"2024-12-02","open":16.85,"high":16.96,"low":16.85,"close":16.85,"volume":3007,"rsi_14":27.8,"sma_20":20.13,"sma_60":20.66,"sma_120":19.92},{"date":"2024-12-03","open":16.92,"high":16.97,"low":16.86,"close":16.97,"volume":7146,"rsi_14":36.12,"sma_20":20.11,"sma_60":20.66,"sma_120":19.92},{"date":"2024-12-04","open":17.53,"high":17.53,"low":16.97,"close":16.97,"volume":10034,"rsi_14":36.12,"sma_20":20.09,"sma_60":20.66,"sma_120":19.93},{"date":"2024-12-05","open":17.02,"high":17.02,"low":16.8,"close":16.92,"volume":2666,"rsi_14":35.6,"sma_20":20.07,"sma_60":20.65,"sma_120":19.93},{"date":"2024-12-06","open":16.99,"high":17.06,"low":16.83,"close":16.83,"volume":15750,"rsi_14":27.27,"sma_20":20.02,"sma_60":20.64,"sma_120":19.93},{"date":"2024-12-09","open":16.91,"high":16.97,"low":16.71,"close":16.8,"volume":11377,"rsi_14":37.48,"sma_20":19.99,"sma_60":20.63,"sma_120":19.93},{"date":"2024-12-10","open":16.82,"high":16.82,"low":16.7,"close":16.72,"volume":8972,"rsi_14":52.81,"sma_20":19.96,"sma_60":20.61,"sma_120":19.93},{"date":"2024-12-11","open":16.9,"high":16.9,"low":16.68,"close":16.75,"volume":6611,"rsi_14":41.22,"sma_20":19.92,"sma_60":20.58,"sma_120":19.93},{"date":"2024-12-12","open":16.7,"high":16.73,"low":16.69,"close":16.72,"volume":3814,"rsi_14":39.82,"sma_20":19.89,"sma_60":20.55,"sma_120":19.93},{"date":"2024-12-13","open":16.73,"high":16.89,"low":16.7,"close":16.88,"volume":4566,"rsi_14":56.27,"sma_20":19.87,"sma_60":20.52,"sma_120":19.93},{"date":"2024-12-16","open":16.72,"high":16.91,"low":16.72,"close":16.91,"volume":3596,"rsi_14":57.69,"sma_20":19.84,"sma_60":20.5,"sma_120":19.94},{"date":"2024-12-17","open":16.76,"high":16.85,"low":16.72,"close":16.76,"volume":8406,"rsi_14":47.37,"sma_20":19.83,"sma_60":20.47,"sma_120":19.94},{"date":"2024-12-18","open":16.72,"high":16.72,"low":16.59,"close":16.59,"volume":5243,"rsi_14":36.36,"sma_20":19.82,"sma_60":20.44,"sma_120":19.94},{"date":"2024-12-19","open":16.64,"high":16.73,"low":16.59,"close":16.59,"volume":1728,"rsi_14":36.36,"sma_20":19.81,"sma_60":20.41,"sma_120":19.94},{"date":"2024-12-20","open":16.6,"high":16.74,"low":16.55,"close":16.74,"volume":5674,"rsi_14":44.88,"sma_20":19.8,"sma_60":20.38,"sma_120":19.94},{"date":"2024-12-23","open":16.7,"high":16.71,"low":16.7,"close":16.71,"volume":1304,"rsi_14":36.31,"sma_20":19.79,"sma_60":20.35,"sma_120":19.94},{"date":"2024-12-24","open":16.73,"high":16.73,"low":16.13,"close":16.46,"volume":16063,"rsi_14":29.14,"sma_20":19.77,"sma_60":20.31,"sma_120":19.94},{"date":"2024-12-26","open":16.49,"high":16.49,"low":16.15,"close":16.15,"volume":1696,"rsi_14":24.14,"sma_20":19.74,"sma_60":20.27,"sma_120":19.94},{"date":"2024-12-27","open":16.13,"high":16.31,"low":16.13,"close":16.27,"volume":5119,"rsi_14":31.48,"sma_20":19.7,"sma_60":20.24,"sma_120":19.94},{"date":"2024-12-30","open":16.35,"high":16.36,"low":16.13,"close":16.13,"volume":3210,"rsi_14":29.29,"sma_20":19.66,"sma_60":20.19,"sma_120":19.94},{"date":"2024-12-31","open":16.13,"high":16.76,"low":16.13,"close":16.31,"volume":5270,"rsi_14":27.3,"sma_20":19.61,"sma_60":20.15,"sma_120":19.93},{"date":"2025-01-02","open":16.24,"high":16.42,"low":16.21,"close":16.29,"volume":9345,"rsi_14":25.95,"sma_20":19.54,"sma_60":20.1,"sma_120":19.93},{"date":"2025-01-03","open":16.42,"high":16.49,"low":16.42,"close":16.42,"volume":1606,"rsi_14":31.46,"sma_20":19.49,"sma_60":20.06,"sma_120":19.93},{"date":"2025-01-06","open":16.5,"high":16.51,"low":16.37,"close":16.37,"volume":4258,"rsi_14":24.08,"sma_20":19.43,"sma_60":20.03,"sma_120":19.93},{"date":"2025-01-07","open":16.52,"high":16.54,"low":16.52,"close":16.54,"volume":754,"rsi_14":30.01,"sma_20":19.39,"sma_60":19.99,"sma_120":19.93},{"date":"2025-01-08","open":16.43,"high":16.44,"low":16.4,"close":16.4,"volume":7674,"rsi_14":30.15,"sma_20":19.35,"sma_60":19.96,"sma_120":19.92},{"date":"2025-01-10","open":16.44,"high":16.46,"low":16.4,"close":16.4,"volume":5841,"rsi_14":33.18,"sma_20":19.31,"sma_60":19.92,"sma_120":19.92},{"date":"2025-01-13","open":16.31,"high":16.41,"low":16.29,"close":16.29,"volume":5001,"rsi_14":31.15,"sma_20":19.26,"sma_60":19.88,"sma_120":19.92},{"date":"2025-01-14","open":16.39,"high":16.66,"low":16.33,"close":16.66,"volume":4813,"rsi_14":38.66,"sma_20":19.23,"sma_60":19.85,"sma_120":19.91},{"date":"2025-01-15","open":17.89,"high":18.51,"low":16.63,"close":16.76,"volume":9983,"rsi_14":41.91,"sma_20":19.2,"sma_60":19.83,"sma_120":19.91},{"date":"2025-01-16","open":16.53,"high":16.8,"low":16.53,"close":16.69,"volume":3019,"rsi_14":45.8,"sma_20":19.17,"sma_60":19.8,"sma_120":19.91},{"date":"2025-01-17","open":16.71,"high":16.76,"low":16.56,"close":16.61,"volume":18328,"rsi_14":52.29,"sma_20":19.14,"sma_60":19.77,"sma_120":19.91},{"date":"2025-01-21","open":16.63,"high":16.86,"low":16.63,"close":16.84,"volume":13472,"rsi_14":55.06,"sma_20":19.13,"sma_60":19.75,"sma_120":19.91},{"date":"2025-01-22","open":16.74,"high":16.9,"low":16.59,"close":16.9,"volume":10879,"rsi_14":61.11,"sma_20":19.12,"sma_60":19.73,"sma_120":19.92},{"date":"2025-01-23","open":16.93,"high":17.37,"low":16.76,"close":16.76,"volume":4231,"rsi_14":63.47,"sma_20":19.1,"sma_60":19.71,"sma_120":19.92},{"date":"2025-01-24","open":16.76,"high":16.76,"low":16.76,"close":16.76,"volume":473,"rsi_14":64.16,"sma_20":19.08,"sma_60":19.69,"sma_120":19.92},{"date":"2025-01-27","open":16.85,"high":16.94,"low":16.85,"close":16.94,"volume":5568,"rsi_14":65.25,"sma_20":19.09,"sma_60":19.68,"sma_120":19.92},{"date":"2025-01-28","open":17.02,"high":17.11,"low":16.76,"close":17.09,"volume":3096,"rsi_14":70.08,"sma_20":19.12,"sma_60":19.68,"sma_120":19.93},{"date":"2025-01-29","open":17.09,"high":17.09,"low":17.09,"close":17.09,"volume":37,"rsi_14":66.86,"sma_20":19.14,"sma_60":19.67,"sma_120":19.93},{"date":"2025-01-30","open":17.14,"high":17.14,"low":16.94,"close":17.02,"volume":2014,"rsi_14":69.93,"sma_20":19.17,"sma_60":19.66,"sma_120":19.94},{"date":"2025-01-31","open":16.97,"high":17.04,"low":16.78,"close":16.94,"volume":7046,"rsi_14":66.41,"sma_20":19.21,"sma_60":19.65,"sma_120":19.94},{"date":"2025-02-03","open":16.98,"high":17.01,"low":16.91,"close":16.98,"volume":3898,"rsi_14":72.02,"sma_20":19.25,"sma_60":19.63,"sma_120":19.95},{"date":"2025-02-04","open":17.17,"high":17.17,"low":16.93,"close":16.98,"volume":5385,"rsi_14":63.28,"sma_20":19.28,"sma_60":19.62,"sma_120":19.95},{"date":"2025-02-05","open":16.96,"high":17.16,"low":16.96,"close":17.07,"volume":2255,"rsi_14":63.23,"sma_20":19.32,"sma_60":19.61,"sma_120":19.96},{"date":"2025-02-06","open":17.14,"high":17.14,"low":17.07,"close":17.07,"volume":805,"rsi_14":66.98,"sma_20":19.35,"sma_60":19.59,"sma_120":19.97},{"date":"2025-02-07","open":16.93,"high":17.1,"low":16.87,"close":17.1,"volume":2805,"rsi_14":72.66,"sma_20":19.39,"sma_60":19.58,"sma_120":19.98},{"date":"2025-02-10","open":17.03,"high":17.03,"low":16.73,"close":16.93,"volume":2730,"rsi_14":54.72,"sma_20":19.42,"sma_60":19.56,"sma_120":19.99},{"date":"2025-02-11","open":16.76,"high":16.9,"low":16.73,"close":16.76,"volume":2543,"rsi_14":43.61,"sma_20":19.45,"sma_60":19.54,"sma_120":20.0},{"date":"2025-02-12","open":16.85,"high":16.85,"low":16.72,"close":16.78,"volume":3664,"rsi_14":50.87,"sma_20":19.46,"sma_60":19.53,"sma_120":20.0},{"date":"2025-02-13","open":16.8,"high":16.8,"low":16.72,"close":16.8,"volume":9172,"rsi_14":52.13,"sma_20":19.46,"sma_60":19.51,"sma_120":20.01},{"date":"2025-02-14","open":16.78,"high":16.79,"low":16.71,"close":16.78,"volume":1253,"rsi_14":40.45,"sma_20":19.46,"sma_60":19.49,"sma_120":20.02},{"date":"2025-02-18","open":16.93,"high":16.94,"low":16.72,"close":16.92,"volume":1884,"rsi_14":40.29,"sma_20":19.48,"sma_60":19.48,"sma_120":20.02},{"date":"2025-02-19","open":16.85,"high":16.88,"low":16.71,"close":16.72,"volume":1594,"rsi_14":32.49,"sma_20":19.48,"sma_60":19.47,"sma_120":20.02},{"date":"2025-02-20","open":16.94,"high":16.94,"low":16.69,"close":16.83,"volume":3612,"rsi_14":41.22,"sma_20":19.47,"sma_60":19.47,"sma_120":20.03},{"date":"2025-02-21","open":17.15,"high":17.15,"low":16.68,"close":16.68,"volume":2969,"rsi_14":38.94,"sma_20":19.47,"sma_60":19.46,"sma_120":20.03},{"date":"2025-02-24","open":16.98,"high":16.98,"low":16.61,"close":16.82,"volume":9100,"rsi_14":43.76,"sma_20":19.47,"sma_60":19.45,"sma_120":20.03},{"date":"2025-02-25","open":17.11,"high":17.11,"low":16.94,"close":16.94,"volume":636,"rsi_14":48.6,"sma_20":19.47,"sma_60":19.44,"sma_120":20.04},{"date":"2025-02-26","open":17.14,"high":17.14,"low":16.59,"close":16.71,"volume":2366,"rsi_14":38.18,"sma_20":19.45,"sma_60":19.43,"sma_120":20.04},{"date":"2025-02-27","open":16.79,"high":16.79,"low":16.78,"close":16.78,"volume":1140,"rsi_14":40.84,"sma_20":19.43,"sma_60":19.43,"sma_120":20.04},{"date":"2025-02-28","open":16.94,"high":16.94,"low":16.53,"close":16.61,"volume":20340,"rsi_14":36.12,"sma_20":19.41,"sma_60":19.41,"sma_120":20.03},{"date":"2025-03-03","open":16.72,"high":16.75,"low":16.52,"close":16.62,"volume":3440,"rsi_14":40.2,"sma_20":19.39,"sma_60":19.4,"sma_120":20.03},{"date":"2025-03-04","open":16.75,"high":16.75,"low":16.52,"close":16.52,"volume":5980,"rsi_14":42.27,"sma_20":19.36,"sma_60":19.38,"sma_120":20.02},{"date":"2025-03-05","open":16.65,"high":16.7,"low":16.54,"close":16.65,"volume":5925,"rsi_14":45.98,"sma_20":19.34,"sma_60":19.37,"sma_120":20.01},{"date":"2025-03-06","open":16.64,"high":16.66,"low":16.64,"close":16.65,"volume":2849,"rsi_14":45.39,"sma_20":19.32,"sma_60":19.36,"sma_120":20.0},{"date":"2025-03-07","open":16.68,"high":16.7,"low":16.67,"close":16.7,"volume":2088,"rsi_14":47.59,"sma_20":19.3,"sma_60":19.35,"sma_120":20.0},{"date":"2025-03-10","open":16.72,"high":16.72,"low":16.7,"close":16.72,"volume":4120,"rsi_14":43.14,"sma_20":19.27,"sma_60":19.34,"sma_120":19.99},{"date":"2025-03-11","open":16.72,"high":16.72,"low":16.69,"close":16.69,"volume":629,"rsi_14":48.96,"sma_20":19.26,"sma_60":19.33,"sma_120":19.97},{"date":"2025-03-12","open":16.66,"high":16.66,"low":16.4,"close":16.51,"volume":11892,"rsi_14":38.42,"sma_20":19.25,"sma_60":19.32,"sma_120":19.95},{"date":"2025-03-13","open":16.59,"high":16.59,"low":16.45,"close":16.45,"volume":1680,"rsi_14":41.26,"sma_20":19.23,"sma_60":19.31,"sma_120":19.93},{"date":"2025-03-14","open":16.72,"high":16.72,"low":16.51,"close":16.56,"volume":980,"rsi_14":39.64,"sma_20":19.21,"sma_60":19.29,"sma_120":19.91},{"date":"2025-03-17","open":16.59,"high":16.72,"low":16.59,"close":16.67,"volume":734,"rsi_14":39.35,"sma_20":19.21,"sma_60":19.28,"sma_120":19.89},{"date":"2025-03-18","open":16.64,"high":16.64,"low":16.29,"close":16.35,"volume":6460,"rsi_14":36.73,"sma_20":19.17,"sma_60":19.26,"sma_120":19.87},{"date":"2025-03-19","open":16.51,"high":16.51,"low":16.36,"close":16.43,"volume":2218,"rsi_14":37.29,"sma_20":19.16,"sma_60":19.25,"sma_120":19.85},{"date":"2025-03-20","open":16.71,"high":16.71,"low":16.4,"close":16.45,"volume":4390,"rsi_14":43.54,"sma_20":19.14,"sma_60":19.24,"sma_120":19.83},{"date":"2025-03-21","open":16.3,"high":16.49,"low":16.3,"close":16.41,"volume":2871,"rsi_14":41.49,"sma_20":19.12,"sma_60":19.23,"sma_120":19.8},{"date":"2025-03-24","open":16.45,"high":16.68,"low":16.36,"close":16.38,"volume":6301,"rsi_14":44.09,"sma_20":19.1,"sma_60":19.22,"sma_120":19.78},{"date":"2025-03-25","open":16.43,"high":16.43,"low":16.43,"close":16.43,"volume":352,"rsi_14":40.11,"sma_20":19.07,"sma_60":19.21,"sma_120":19.76},{"date":"2025-03-26","open":16.49,"high":16.5,"low":16.43,"close":16.46,"volume":2092,"rsi_14":41.18,"sma_20":19.05,"sma_60":19.21,"sma_120":19.74},{"date":"2025-03-27","open":16.4,"high":16.42,"low":16.39,"close":16.41,"volume":1415,"rsi_14":37.27,"sma_20":19.03,"sma_60":19.2,"sma_120":19.72},{"date":"2025-03-28","open":16.3,"high":16.45,"low":16.3,"close":16.41,"volume":6132,"rsi_14":36.01,"sma_20":19.02,"sma_60":19.2,"sma_120":19.7},{"date":"2025-03-31","open":16.49,"high":16.72,"low":16.49,"close":16.59,"volume":21422,"rsi_14":46.18,"sma_20":19.02,"sma_60":19.21,"sma_120":19.68},{"date":"2025-04-01","open":16.59,"high":16.94,"low":16.59,"close":16.89,"volume":10133,"rsi_14":50.0,"sma_20":19.02,"sma_60":19.21,"sma_120":19.66},{"date":"2025-04-02","open":16.78,"high":16.98,"low":16.78,"close":16.88,"volume":6787,"rsi_14":51.95,"sma_20":19.01,"sma_60":19.21,"sma_120":19.64},{"date":"2025-04-03","open":16.78,"high":16.78,"low":16.47,"close":16.63,"volume":9670,"rsi_14":37.6,"sma_20":18.99,"sma_60":19.21,"sma_120":19.62},{"date":"2025-04-04","open":16.59,"high":16.59,"low":16.06,"close":16.27,"volume":8459,"rsi_14":24.02,"sma_20":18.94,"sma_60":19.2,"sma_120":19.59},{"date":"2025-04-07","open":16.04,"high":16.43,"low":15.19,"close":15.64,"volume":24241,"rsi_14":20.08,"sma_20":18.86,"sma_60":19.17,"sma_120":19.57},{"date":"2025-04-08","open":16.07,"high":16.07,"low":15.36,"close":15.53,"volume":4436,"rsi_14":15.28,"sma_20":18.77,"sma_60":19.15,"sma_120":19.54},{"date":"2025-04-09","open":15.7,"high":15.82,"low":15.6,"close":15.82,"volume":5037,"rsi_14":25.9,"sma_20":18.71,"sma_60":19.14,"sma_120":19.51},{"date":"2025-04-10","open":15.94,"high":15.94,"low":15.43,"close":15.74,"volume":3854,"rsi_14":25.53,"sma_20":18.65,"sma_60":19.11,"sma_120":19.48},{"date":"2025-04-11","open":15.62,"high":15.67,"low":14.89,"close":14.99,"volume":14657,"rsi_14":19.1,"sma_20":18.54,"sma_60":19.07,"sma_120":19.45},{"date":"2025-04-14","open":15.11,"high":15.5,"low":15.01,"close":15.18,"volume":5749,"rsi_14":23.02,"sma_20":18.43,"sma_60":19.03,"sma_120":19.42},{"date":"2025-04-15","open":15.86,"high":16.36,"low":15.55,"close":15.7,"volume":7103,"rsi_14":33.77,"sma_20":18.37,"sma_60":19.01,"sma_120":19.39},{"date":"2025-04-16","open":15.86,"high":15.86,"low":15.77,"close":15.86,"volume":2756,"rsi_14":37.11,"sma_20":18.32,"sma_60":18.98,"sma_120":19.37},{"date":"2025-04-17","open":16.03,"high":16.03,"low":15.76,"close":15.85,"volume":1901,"rsi_14":37.04,"sma_20":18.26,"sma_60":18.96,"sma_120":19.34},{"date":"2025-04-21","open":16.0,"high":16.0,"low":15.77,"close":15.84,"volume":1536,"rsi_14":33.46,"sma_20":18.21,"sma_60":18.93,"sma_120":19.32},{"date":"2025-04-22","open":15.81,"high":16.0,"low":15.81,"close":16.0,"volume":1698,"rsi_14":37.47,"sma_20":18.17,"sma_60":18.91,"sma_120":19.3},{"date":"2025-04-23","open":16.32,"high":16.32,"low":16.01,"close":16.08,"volume":2942,"rsi_14":38.79,"sma_20":18.13,"sma_60":18.89,"sma_120":19.28},{"date":"2025-04-24","open":16.07,"high":16.16,"low":16.07,"close":16.14,"volume":2250,"rsi_14":42.84,"sma_20":18.09,"sma_60":18.86,"sma_120":19.27},{"date":"2025-04-25","open":16.09,"high":16.33,"low":16.09,"close":16.23,"volume":1425,"rsi_14":49.28,"sma_20":18.05,"sma_60":18.84,"sma_120":19.25},{"date":"2025-04-28","open":16.3,"high":16.3,"low":16.23,"close":16.23,"volume":1316,"rsi_14":61.67,"sma_20":18.02,"sma_60":18.82,"sma_120":19.24},{"date":"2025-04-29","open":16.27,"high":16.32,"low":16.27,"close":16.32,"volume":1593,"rsi_14":65.78,"sma_20":17.98,"sma_60":18.8,"sma_120":19.22},{"date":"2025-04-30","open":16.27,"high":16.36,"low":16.07,"close":16.32,"volume":7339,"rsi_14":61.29,"sma_20":17.95,"sma_60":18.78,"sma_120":19.21},{"date":"2025-05-01","open":16.2,"high":16.36,"low":16.12,"close":16.36,"volume":2863,"rsi_14":64.34,"sma_20":17.92,"sma_60":18.76,"sma_120":19.19},{"date":"2025-05-02","open":16.32,"high":16.32,"low":16.32,"close":16.32,"volume":328,"rsi_14":95.15,"sma_20":17.9,"sma_60":18.74,"sma_120":19.17},{"date":"2025-05-05","open":16.2,"high":16.54,"low":16.2,"close":16.45,"volume":3023,"rsi_14":94.95,"sma_20":17.91,"sma_60":18.72,"sma_120":19.15},{"date":"2025-05-06","open":16.23,"high":16.67,"low":16.23,"close":16.48,"volume":3047,"rsi_14":92.24,"sma_20":17.96,"sma_60":18.7,"sma_120":19.14},{"date":"2025-05-07","open":16.52,"high":16.52,"low":16.36,"close":16.36,"volume":5104,"rsi_14":78.54,"sma_20":18.01,"sma_60":18.68,"sma_120":19.12},{"date":"2025-05-08","open":16.4,"high":16.45,"low":16.36,"close":16.36,"volume":3733,"rsi_14":79.35,"sma_20":18.04,"sma_60":18.66,"sma_120":19.1},{"date":"2025-05-09","open":16.31,"high":16.31,"low":16.29,"close":16.3,"volume":817,"rsi_14":75.39,"sma_20":18.07,"sma_60":18.65,"sma_120":19.09},{"date":"2025-05-12","open":16.2,"high":16.27,"low":16.18,"close":16.26,"volume":5587,"rsi_14":66.48,"sma_20":18.14,"sma_60":18.63,"sma_120":19.07},{"date":"2025-05-13","open":16.26,"high":16.26,"low":16.26,"close":16.26,"volume":57,"rsi_14":63.1,"sma_20":18.2,"sma_60":18.61,"sma_120":19.05},{"date":"2025-05-14","open":16.19,"high":16.23,"low":16.13,"close":16.13,"volume":2785,"rsi_14":49.71,"sma_20":18.23,"sma_60":18.59,"sma_120":19.04},{"date":"2025-05-15","open":16.36,"high":16.36,"low":16.28,"close":16.28,"volume":443,"rsi_14":53.36,"sma_20":18.25,"sma_60":18.58,"sma_120":19.03},{"date":"2025-05-16","open":16.19,"high":16.28,"low":16.18,"close":16.26,"volume":1028,"rsi_14":52.2,"sma_20":18.27,"sma_60":18.56,"sma_120":19.01},{"date":"2025-05-19","open":16.19,"high":16.28,"low":16.06,"close":16.22,"volume":7824,"rsi_14":44.16,"sma_20":18.3,"sma_60":18.54,"sma_120":19.0},{"date":"2025-05-20","open":16.36,"high":16.36,"low":16.06,"close":16.06,"volume":2874,"rsi_14":36.88,"sma_20":18.3,"sma_60":18.52,"sma_120":18.98},{"date":"2025-05-21","open":16.16,"high":16.18,"low":16.04,"close":16.04,"volume":3672,"rsi_14":33.06,"sma_20":18.3,"sma_60":18.5,"sma_120":18.97},{"date":"2025-05-22","open":16.05,"high":16.05,"low":16.04,"close":16.04,"volume":234,"rsi_14":34.57,"sma_20":18.29,"sma_60":18.48,"sma_120":18.96},{"date":"2025-05-23","open":16.08,"high":16.33,"low":16.08,"close":16.09,"volume":1089,"rsi_14":28.13,"sma_20":18.28,"sma_60":18.46,"sma_120":18.94},{"date":"2025-05-27","open":16.09,"high":16.24,"low":16.09,"close":16.14,"volume":1541,"rsi_14":29.38,"sma_20":18.28,"sma_60":18.44,"sma_120":18.93},{"date":"2025-05-28","open":16.18,"high":16.18,"low":16.18,"close":16.18,"volume":180,"rsi_14":38.28,"sma_20":18.27,"sma_60":18.42,"sma_120":18.91},{"date":"2025-05-29","open":16.14,"high":16.36,"low":16.14,"close":16.32,"volume":2275,"rsi_14":47.5,"sma_20":18.27,"sma_60":18.41,"sma_120":18.9},{"date":"2025-05-30","open":16.2,"high":16.32,"low":16.2,"close":16.27,"volume":6385,"rsi_14":48.49,"sma_20":18.27,"sma_60":18.4,"sma_120":18.89},{"date":"2025-06-02","open":16.36,"high":16.36,"low":16.27,"close":16.27,"volume":3638,"rsi_14":50.65,"sma_20":18.26,"sma_60":18.38,"sma_120":18.87},{"date":"2025-06-03","open":16.27,"high":16.6,"low":16.25,"close":16.4,"volume":4916,"rsi_14":57.42,"sma_20":18.26,"sma_60":18.37,"sma_120":18.86},{"date":"2025-06-04","open":16.25,"high":16.25,"low":16.25,"close":16.25,"volume":244,"rsi_14":56.03,"sma_20":18.25,"sma_60":18.36,"sma_120":18.85},{"date":"2025-06-05","open":16.32,"high":16.32,"low":16.25,"close":16.25,"volume":3886,"rsi_14":48.34,"sma_20":18.24,"sma_60":18.34,"sma_120":18.84},{"date":"2025-06-06","open":16.03,"high":16.17,"low":16.03,"close":16.17,"volume":1629,"rsi_14":44.72,"sma_20":18.23,"sma_60":18.33,"sma_120":18.82},{"date":"2025-06-09","open":16.24,"high":16.24,"low":16.24,"close":16.24,"volume":642,"rsi_14":51.17,"sma_20":18.23,"sma_60":18.32,"sma_120":18.81},{"date":"2025-06-10","open":16.35,"high":16.72,"low":16.34,"close":16.64,"volume":15095,"rsi_14":74.14,"sma_20":18.25,"sma_60":18.31,"sma_120":18.8},{"date":"2025-06-11","open":16.66,"high":16.72,"low":16.64,"close":16.68,"volume":9992,"rsi_14":76.36,"sma_20":18.27,"sma_60":18.3,"sma_120":18.79},{"date":"2025-06-12","open":16.71,"high":16.71,"low":16.58,"close":16.58,"volume":2454,"rsi_14":70.6,"sma_20":18.3,"sma_60":18.3,"sma_120":18.78},{"date":"2025-06-13","open":16.69,"high":16.72,"low":16.57,"close":16.72,"volume":5000,"rsi_14":72.39,"sma_20":18.32,"sma_60":18.3,"sma_120":18.78},{"date":"2025-06-16","open":16.96,"high":16.96,"low":16.63,"close":16.67,"volume":5182,"rsi_14":69.25,"sma_20":18.35,"sma_60":18.29,"sma_120":18.77},{"date":"2025-06-17","open":16.58,"high":16.72,"low":16.47,"close":16.47,"volume":1785,"rsi_14":59.18,"sma_20":18.36,"sma_60":18.29,"sma_120":18.76},{"date":"2025-06-18","open":16.47,"high":16.47,"low":16.47,"close":16.47,"volume":246,"rsi_14":55.33,"sma_20":18.38,"sma_60":18.28,"sma_120":18.75},{"date":"2025-06-20","open":16.4,"high":16.41,"low":16.4,"close":16.41,"volume":1184,"rsi_14":54.84,"sma_20":18.4,"sma_60":18.28,"sma_120":18.74},{"date":"2025-06-23","open":16.52,"high":16.66,"low":16.39,"close":16.64,"volume":2148,"rsi_14":61.22,"sma_20":18.44,"sma_60":18.27,"sma_120":18.74},{"date":"2025-06-24","open":16.36,"high":16.67,"low":16.36,"close":16.56,"volume":5226,"rsi_14":54.82,"sma_20":18.46,"sma_60":18.27,"sma_120":18.73},{"date":"2025-06-25","open":16.67,"high":16.67,"low":16.6,"close":16.6,"volume":1213,"rsi_14":61.41,"sma_20":18.49,"sma_60":18.26,"sma_120":18.73},{"date":"2025-06-26","open":16.67,"high":16.67,"low":16.63,"close":16.67,"volume":2453,"rsi_14":63.26,"sma_20":18.52,"sma_60":18.26,"sma_120":18.73},{"date":"2025-06-27","open":16.67,"high":16.67,"low":16.67,"close":16.67,"volume":245,"rsi_14":66.89,"sma_20":18.54,"sma_60":18.25,"sma_120":18.73},{"date":"2025-06-30","open":16.7,"high":16.71,"low":16.67,"close":16.68,"volume":3044,"rsi_14":65.31,"sma_20":18.56,"sma_60":18.25,"sma_120":18.73},{"date":"2025-07-01","open":16.69,"high":16.85,"low":16.48,"close":16.62,"volume":5154,"rsi_14":36.45,"sma_20":18.56,"sma_60":18.24,"sma_120":18.73},{"date":"2025-07-02","open":16.69,"high":16.84,"low":16.69,"close":16.76,"volume":1555,"rsi_14":40.05,"sma_20":18.56,"sma_60":18.24,"sma_120":18.72},{"date":"2025-07-03","open":16.97,"high":17.01,"low":16.97,"close":17.01,"volume":1287,"rsi_14":50.91,"sma_20":18.58,"sma_60":18.26,"sma_120":18.72},{"date":"2025-07-07","open":16.94,"high":17.15,"low":16.92,"close":17.15,"volume":3133,"rsi_14":51.04,"sma_20":18.6,"sma_60":18.29,"sma_120":18.72},{"date":"2025-07-08","open":17.14,"high":17.39,"low":17.12,"close":17.18,"volume":1605,"rsi_14":53.16,"sma_20":18.64,"sma_60":18.3,"sma_120":18.72},{"date":"2025-07-09","open":17.37,"high":17.37,"low":16.86,"close":16.87,"volume":6849,"rsi_14":50.25,"sma_20":18.65,"sma_60":18.32,"sma_120":18.71},{"date":"2025-07-10","open":16.93,"high":16.93,"low":16.84,"close":16.89,"volume":1272,"rsi_14":50.74,"sma_20":18.64,"sma_60":18.35,"sma_120":18.71},{"date":"2025-07-11","open":16.71,"high":16.84,"low":16.71,"close":16.74,"volume":2677,"rsi_14":48.47,"sma_20":18.62,"sma_60":18.37,"sma_120":18.7},{"date":"2025-07-14","open":16.85,"high":17.05,"low":16.26,"close":16.34,"volume":21694,"rsi_14":33.26,"sma_20":18.59,"sma_60":18.37,"sma_120":18.69},{"date":"2025-07-15","open":16.56,"high":16.96,"low":16.27,"close":16.27,"volume":20077,"rsi_14":33.49,"sma_20":18.54,"sma_60":18.37,"sma_120":18.68},{"date":"2025-07-16","open":16.38,"high":16.39,"low":16.1,"close":16.1,"volume":8728,"rsi_14":29.77,"sma_20":18.49,"sma_60":18.37,"sma_120":18.66},{"date":"2025-07-17","open":16.4,"high":16.42,"low":16.22,"close":16.37,"volume":13253,"rsi_14":35.45,"sma_20":18.46,"sma_60":18.37,"sma_120":18.65},{"date":"2025-07-18","open":16.39,"high":16.43,"low":16.3,"close":16.43,"volume":7204,"rsi_14":37.13,"sma_20":18.44,"sma_60":18.37,"sma_120":18.64},{"date":"2025-07-21","open":16.45,"high":16.45,"low":16.32,"close":16.43,"volume":9196,"rsi_14":36.9,"sma_20":18.42,"sma_60":18.37,"sma_120":18.63},{"date":"2025-07-22","open":16.3,"high":16.59,"low":16.3,"close":16.59,"volume":2150,"rsi_14":49.16,"sma_20":18.39,"sma_60":18.37,"sma_120":18.62},{"date":"2025-07-23","open":16.52,"high":16.52,"low":16.48,"close":16.48,"volume":1718,"rsi_14":43.5,"sma_20":18.37,"sma_60":18.37,"sma_120":18.61},{"date":"2025-07-24","open":16.46,"high":16.54,"low":16.46,"close":16.46,"volume":2712,"rsi_14":35.77,"sma_20":18.34,"sma_60":18.37,"sma_120":18.59},{"date":"2025-07-25","open":16.46,"high":16.47,"low":16.37,"close":16.39,"volume":2922,"rsi_14":29.2,"sma_20":18.3,"sma_60":18.36,"sma_120":18.58},{"date":"2025-07-28","open":16.34,"high":16.34,"low":16.25,"close":16.25,"volume":4422,"rsi_14":26.17,"sma_20":18.26,"sma_60":18.35,"sma_120":18.57},{"date":"2025-07-29","open":16.28,"high":16.53,"low":16.28,"close":16.53,"volume":4336,"rsi_14":40.38,"sma_20":18.22,"sma_60":18.35,"sma_120":18.55},{"date":"2025-07-30","open":16.52,"high":16.58,"low":16.52,"close":16.54,"volume":3592,"rsi_14":40.1,"sma_20":18.22,"sma_60":18.35,"sma_120":18.54},{"date":"2025-07-31","open":16.61,"high":16.61,"low":16.4,"close":16.59,"volume":18252,"rsi_14":45.02,"sma_20":18.21,"sma_60":18.34,"sma_120":18.53},{"date":"2025-08-01","open":16.55,"high":16.69,"low":16.55,"close":16.65,"volume":3609,"rsi_14":59.75,"sma_20":18.19,"sma_60":18.34,"sma_120":18.52},{"date":"2025-08-04","open":16.65,"high":16.65,"low":16.52,"close":16.59,"volume":1712,"rsi_14":60.12,"sma_20":18.15,"sma_60":18.33,"sma_120":18.51},{"date":"2025-08-05","open":16.51,"high":16.55,"low":16.44,"close":16.54,"volume":7641,"rsi_14":65.97,"sma_20":18.12,"sma_60":18.33,"sma_120":18.5},{"date":"2025-08-06","open":16.55,"high":16.55,"low":16.32,"close":16.48,"volume":4324,"rsi_14":54.19,"sma_20":18.1,"sma_60":18.33,"sma_120":18.49},{"date":"2025-08-07","open":16.35,"high":16.55,"low":16.35,"close":16.55,"volume":1097,"rsi_14":54.17,"sma_20":18.08,"sma_60":18.32,"sma_120":18.48},{"date":"2025-08-08","open":16.5,"high":16.5,"low":16.49,"close":16.49,"volume":1802,"rsi_14":51.58,"sma_20":18.06,"sma_60":18.32,"sma_120":18.47},{"date":"2025-08-11","open":16.43,"high":16.5,"low":16.41,"close":16.48,"volume":6297,"rsi_14":43.44,"sma_20":18.07,"sma_60":18.32,"sma_120":18.46},{"date":"2025-08-12","open":16.54,"high":16.9,"low":16.54,"close":16.66,"volume":8698,"rsi_14":56.96,"sma_20":18.09,"sma_60":18.32,"sma_120":18.45},{"date":"2025-08-13","open":16.82,"high":16.84,"low":16.66,"close":16.68,"volume":4298,"rsi_14":59.07,"sma_20":18.12,"sma_60":18.32,"sma_120":18.44},{"date":"2025-08-14","open":16.57,"high":16.78,"low":16.57,"close":16.63,"volume":2076,"rsi_14":60.04,"sma_20":18.13,"sma_60":18.32,"sma_120":18.43},{"date":"2025-08-15","open":16.6,"high":16.6,"low":16.6,"close":16.6,"volume":210,"rsi_14":67.02,"sma_20":18.14,"sma_60":18.32,"sma_120":18.42},{"date":"2025-08-18","open":16.77,"high":16.87,"low":16.42,"close":16.54,"volume":2735,"rsi_14":50.64,"sma_20":18.14,"sma_60":18.32,"sma_120":18.41},{"date":"2025-08-19","open":16.64,"high":16.64,"low":16.64,"close":16.64,"volume":186,"rsi_14":56.09,"sma_20":18.14,"sma_60":18.33,"sma_120":18.4},{"date":"2025-08-20","open":16.6,"high":16.68,"low":16.5,"close":16.58,"volume":1925,"rsi_14":49.75,"sma_20":18.15,"sma_60":18.33,"sma_120":18.39},{"date":"2025-08-21","open":16.57,"high":16.58,"low":16.54,"close":16.54,"volume":3575,"rsi_14":43.61,"sma_20":18.15,"sma_60":18.33,"sma_120":18.38},{"date":"2025-08-22","open":16.58,"high":16.72,"low":16.58,"close":16.63,"volume":3486,"rsi_14":52.53,"sma_20":18.16,"sma_60":18.33,"sma_120":18.38},{"date":"2025-08-25","open":16.73,"high":16.82,"low":16.69,"close":16.79,"volume":2084,"rsi_14":62.4,"sma_20":18.19,"sma_60":18.33,"sma_120":18.37},{"date":"2025-08-26","open":16.7,"high":16.87,"low":16.69,"close":16.87,"volume":4240,"rsi_14":68.77,"sma_20":18.21,"sma_60":18.33,"sma_120":18.37},{"date":"2025-08-27","open":16.85,"high":16.97,"low":16.77,"close":16.91,"volume":4866,"rsi_14":68.18,"sma_20":18.23,"sma_60":18.34,"sma_120":18.36},{"date":"2025-08-28","open":17.02,"high":17.02,"low":16.76,"close":16.8,"volume":5833,"rsi_14":64.61,"sma_20":18.24,"sma_60":18.34,"sma_120":18.35},{"date":"2025-08-29","open":16.79,"high":16.95,"low":16.79,"close":16.95,"volume":660,"rsi_14":69.8,"sma_20":18.26,"sma_60":18.34,"sma_120":18.35},{"date":"2025-09-02","open":16.96,"high":17.02,"low":16.87,"close":16.99,"volume":1998,"rsi_14":65.67,"sma_20":18.28,"sma_60":18.35,"sma_120":18.34},{"date":"2025-09-03","open":17.33,"high":17.34,"low":16.6,"close":16.6,"volume":2018,"rsi_14":47.08,"sma_20":18.28,"sma_60":18.35,"sma_120":18.34},{"date":"2025-09-04","open":16.73,"high":17.06,"low":16.39,"close":16.46,"volume":15562,"rsi_14":44.33,"sma_20":18.28,"sma_60":18.34,"sma_120":18.33},{"date":"2025-09-05","open":16.46,"high":16.58,"low":16.36,"close":16.41,"volume":15150,"rsi_14":43.73,"sma_20":18.28,"sma_60":18.33,"sma_120":18.32},{"date":"2025-09-08","open":16.66,"high":18.38,"low":16.59,"close":17.77,"volume":54039,"rsi_14":71.89,"sma_20":18.35,"sma_60":18.34,"sma_120":18.32},{"date":"2025-09-09","open":17.77,"high":17.77,"low":17.37,"close":17.47,"volume":13041,"rsi_14":63.72,"sma_20":18.4,"sma_60":18.35,"sma_120":18.33},{"date":"2025-09-10","open":17.51,"high":17.73,"low":17.38,"close":17.45,"volume":16408,"rsi_14":64.61,"sma_20":18.44,"sma_60":18.36,"sma_120":18.33},{"date":"2025-09-11","open":17.78,"high":17.78,"low":17.3,"close":17.3,"volume":12851,"rsi_14":62.31,"sma_20":18.48,"sma_60":18.36,"sma_120":18.33},{"date":"2025-09-12","open":17.46,"high":17.46,"low":17.33,"close":17.44,"volume":2795,"rsi_14":62.95,"sma_20":18.52,"sma_60":18.37,"sma_120":18.33},{"date":"2025-09-15","open":17.46,"high":17.75,"low":17.45,"close":17.45,"volume":9049,"rsi_14":61.16,"sma_20":18.57,"sma_60":18.38,"sma_120":18.33},{"date":"2025-09-16","open":17.43,"high":17.76,"low":17.43,"close":17.76,"volume":2432,"rsi_14":63.91,"sma_20":18.64,"sma_60":18.4,"sma_120":18.34},{"date":"2025-09-17","open":17.78,"high":18.67,"low":17.67,"close":17.98,"volume":16396,"rsi_14":65.77,"sma_20":18.71,"sma_60":18.42,"sma_120":18.34},{"date":"2025-09-18","open":18.2,"high":19.8,"low":17.3,"close":17.64,"volume":28281,"rsi_14":61.63,"sma_20":18.77,"sma_60":18.43,"sma_120":18.35},{"date":"2025-09-19","open":17.61,"high":17.9,"low":17.39,"close":17.78,"volume":9777,"rsi_14":61.49,"sma_20":18.83,"sma_60":18.44,"sma_120":18.35},{"date":"2025-09-22","open":17.94,"high":17.98,"low":17.32,"close":17.36,"volume":10184,"rsi_14":54.65,"sma_20":18.87,"sma_60":18.45,"sma_120":18.35},{"date":"2025-09-23","open":17.2,"high":17.64,"low":17.2,"close":17.54,"volume":11070,"rsi_14":62.39,"sma_20":18.92,"sma_60":18.45,"sma_120":18.35},{"date":"2025-09-24","open":17.57,"high":17.77,"low":17.41,"close":17.6,"volume":5634,"rsi_14":65.44,"sma_20":18.96,"sma_60":18.46,"sma_120":18.36},{"date":"2025-09-25","open":17.68,"high":17.87,"low":17.56,"close":17.65,"volume":10988,"rsi_14":66.72,"sma_20":19.0,"sma_60":18.48,"sma_120":18.36},{"date":"2025-09-26","open":17.65,"high":17.84,"low":17.54,"close":17.78,"volume":3632,"rsi_14":50.28,"sma_20":19.05,"sma_60":18.5,"sma_120":18.37},{"date":"2025-09-29","open":17.91,"high":19.13,"low":17.78,"close":17.93,"volume":10877,"rsi_14":59.9,"sma_20":19.1,"sma_60":18.52,"sma_120":18.39},{"date":"2025-09-30","open":17.92,"high":18.54,"low":17.92,"close":17.93,"volume":6202,"rsi_14":60.45,"sma_20":19.16,"sma_60":18.53,"sma_120":18.41},{"date":"2025-10-01","open":18.18,"high":18.22,"low":18.0,"close":18.0,"volume":5431,"rsi_14":56.03,"sma_20":19.21,"sma_60":18.54,"sma_120":18.42},{"date":"2025-10-02","open":18.15,"high":18.51,"low":18.09,"close":18.36,"volume":9303,"rsi_14":59.42,"sma_20":19.29,"sma_60":18.56,"sma_120":18.44},{"date":"2025-10-03","open":18.32,"high":19.16,"low":18.32,"close":18.58,"volume":6685,"rsi_14":62.36,"sma_20":19.39,"sma_60":18.58,"sma_120":18.46},{"date":"2025-10-06","open":18.59,"high":18.6,"low":17.65,"close":18.52,"volume":5058,"rsi_14":56.49,"sma_20":19.41,"sma_60":18.6,"sma_120":18.49},{"date":"2025-10-07","open":18.53,"high":18.59,"low":18.42,"close":18.55,"volume":7210,"rsi_14":53.13,"sma_20":19.44,"sma_60":18.64,"sma_120":18.5},{"date":"2025-10-08","open":18.48,"high":18.55,"low":18.12,"close":18.26,"volume":3255,"rsi_14":54.33,"sma_20":19.47,"sma_60":18.67,"sma_120":18.52},{"date":"2025-10-09","open":19.06,"high":19.06,"low":18.21,"close":18.21,"volume":7980,"rsi_14":50.59,"sma_20":19.49,"sma_60":18.7,"sma_120":18.53},{"date":"2025-10-10","open":18.3,"high":18.72,"low":18.0,"close":18.72,"volume":6337,"rsi_14":69.68,"sma_20":19.54,"sma_60":18.73,"sma_120":18.55},{"date":"2025-10-13","open":18.68,"high":18.68,"low":18.02,"close":18.37,"volume":5294,"rsi_14":58.18,"sma_20":19.57,"sma_60":18.76,"sma_120":18.57},{"date":"2025-10-14","open":18.5,"high":18.52,"low":18.18,"close":18.35,"volume":1715,"rsi_14":56.79,"sma_20":19.58,"sma_60":18.79,"sma_120":18.58},{"date":"2025-10-15","open":18.51,"high":18.87,"low":18.35,"close":18.5,"volume":9485,"rsi_14":58.31,"sma_20":19.59,"sma_60":18.81,"sma_120":18.59},{"date":"2025-10-16","open":18.37,"high":18.64,"low":17.89,"close":17.93,"volume":12190,"rsi_14":45.86,"sma_20":19.58,"sma_60":18.83,"sma_120":18.6},{"date":"2025-10-17","open":18.06,"high":18.63,"low":18.06,"close":18.56,"volume":4861,"rsi_14":53.18,"sma_20":19.6,"sma_60":18.86,"sma_120":18.62},{"date":"2025-10-20","open":18.2,"high":18.63,"low":17.87,"close":17.91,"volume":5219,"rsi_14":44.94,"sma_20":19.61,"sma_60":18.88,"sma_120":18.62},{"date":"2025-10-21","open":18.18,"high":18.18,"low":17.9,"close":18.03,"volume":5511,"rsi_14":50.4,"sma_20":19.61,"sma_60":18.91,"sma_120":18.63},{"date":"2025-10-22","open":18.18,"high":18.18,"low":17.95,"close":18.0,"volume":1582,"rsi_14":45.1,"sma_20":19.61,"sma_60":18.93,"sma_120":18.64},{"date":"2025-10-23","open":18.0,"high":18.41,"low":17.97,"close":17.97,"volume":9037,"rsi_14":41.16,"sma_20":19.61,"sma_60":18.95,"sma_120":18.65},{"date":"2025-10-24","open":18.03,"high":18.11,"low":18.03,"close":18.09,"volume":2349,"rsi_14":43.94,"sma_20":19.6,"sma_60":18.97,"sma_120":18.65},{"date":"2025-10-27","open":18.02,"high":18.18,"low":17.78,"close":18.12,"volume":15346,"rsi_14":43.94,"sma_20":19.59,"sma_60":18.98,"sma_120":18.66},{"date":"2025-10-28","open":17.87,"high":17.87,"low":17.72,"close":17.72,"volume":7455,"rsi_14":42.59,"sma_20":19.56,"sma_60":19.0,"sma_120":18.67},{"date":"2025-10-29","open":17.8,"high":18.01,"low":17.75,"close":18.01,"volume":2445,"rsi_14":47.49,"sma_20":19.56,"sma_60":19.02,"sma_120":18.67},{"date":"2025-10-30","open":17.8,"high":17.84,"low":17.8,"close":17.81,"volume":8522,"rsi_14":37.36,"sma_20":19.53,"sma_60":19.03,"sma_120":18.68},{"date":"2025-10-31","open":18.0,"high":18.04,"low":17.91,"close":18.04,"volume":1506,"rsi_14":45.2,"sma_20":19.5,"sma_60":19.05,"sma_120":18.69},{"date":"2025-11-03","open":17.8,"high":17.92,"low":17.8,"close":17.83,"volume":3384,"rsi_14":42.87,"sma_20":19.46,"sma_60":19.07,"sma_120":18.7},{"date":"2025-11-04","open":17.95,"high":18.0,"low":17.87,"close":17.93,"volume":4481,"rsi_14":42.21,"sma_20":19.43,"sma_60":19.09,"sma_120":18.7},{"date":"2025-11-05","open":17.95,"high":17.95,"low":17.72,"close":17.86,"volume":7216,"rsi_14":48.81,"sma_20":19.41,"sma_60":19.11,"sma_120":18.71},{"date":"2025-11-06","open":17.81,"high":17.81,"low":17.67,"close":17.67,"volume":4949,"rsi_14":33.32,"sma_20":19.38,"sma_60":19.12,"sma_120":18.72},{"date":"2025-11-07","open":17.66,"high":17.66,"low":17.38,"close":17.54,"volume":6154,"rsi_14":41.37,"sma_20":19.32,"sma_60":19.13,"sma_120":18.72},{"date":"2025-11-10","open":17.63,"high":17.63,"low":17.42,"close":17.56,"volume":10042,"rsi_14":38.61,"sma_20":19.27,"sma_60":19.14,"sma_120":18.73},{"date":"2025-11-11","open":17.54,"high":17.67,"low":17.54,"close":17.67,"volume":4541,"rsi_14":42.39,"sma_20":19.24,"sma_60":19.15,"sma_120":18.74},{"date":"2025-11-12","open":17.72,"high":17.72,"low":17.67,"close":17.67,"volume":3620,"rsi_14":42.95,"sma_20":19.19,"sma_60":19.16,"sma_120":18.74},{"date":"2025-11-13","open":17.71,"high":17.9,"low":17.66,"close":17.72,"volume":3486,"rsi_14":40.86,"sma_20":19.18,"sma_60":19.18,"sma_120":18.75},{"date":"2025-11-14","open":17.71,"high":17.89,"low":17.71,"close":17.89,"volume":1418,"rsi_14":44.79,"sma_20":19.14,"sma_60":19.19,"sma_120":18.76},{"date":"2025-11-17","open":17.85,"high":17.9,"low":17.44,"close":17.58,"volume":10151,"rsi_14":46.67,"sma_20":19.13,"sma_60":19.2,"sma_120":18.77},{"date":"2025-11-18","open":17.62,"high":17.65,"low":17.53,"close":17.59,"volume":2931,"rsi_14":38.46,"sma_20":19.1,"sma_60":19.21,"sma_120":18.77},{"date":"2025-11-19","open":17.66,"high":17.66,"low":17.6,"close":17.6,"volume":996,"rsi_14":43.68,"sma_20":19.08,"sma_60":19.22,"sma_120":18.77},{"date":"2025-11-20","open":17.44,"high":17.74,"low":17.44,"close":17.45,"volume":2521,"rsi_14":31.22,"sma_20":19.05,"sma_60":19.22,"sma_120":18.78},{"date":"2025-11-21","open":17.35,"high":17.66,"low":17.34,"close":17.45,"volume":2247,"rsi_14":36.06,"sma_20":19.02,"sma_60":19.22,"sma_120":18.78},{"date":"2025-11-24","open":17.53,"high":17.63,"low":17.53,"close":17.58,"volume":2406,"rsi_14":36.85,"sma_20":18.99,"sma_60":19.23,"sma_120":18.78},{"date":"2025-11-25","open":17.62,"high":17.62,"low":17.34,"close":17.37,"volume":4355,"rsi_14":33.66,"sma_20":18.97,"sma_60":19.23,"sma_120":18.79},{"date":"2025-11-26","open":17.36,"high":17.51,"low":17.34,"close":17.48,"volume":5851,"rsi_14":43.38,"sma_20":18.94,"sma_60":19.24,"sma_120":18.79},{"date":"2025-11-28","open":17.48,"high":17.53,"low":17.48,"close":17.52,"volume":4028,"rsi_14":49.15,"sma_20":18.93,"sma_60":19.25,"sma_120":18.8},{"date":"2025-12-01","open":17.61,"high":17.87,"low":17.61,"close":17.84,"volume":14509,"rsi_14":58.67,"sma_20":18.92,"sma_60":19.27,"sma_120":18.8},{"date":"2025-12-02","open":17.87,"high":18.1,"low":17.85,"close":18.07,"volume":15396,"rsi_14":61.55,"sma_20":18.93,"sma_60":19.27,"sma_120":18.81},{"date":"2025-12-03","open":17.93,"high":18.38,"low":17.93,"close":18.23,"volume":11042,"rsi_14":64.77,"sma_20":18.95,"sma_60":19.27,"sma_120":18.81},{"date":"2025-12-04","open":18.03,"high":18.65,"low":17.95,"close":18.22,"volume":5080,"rsi_14":63.56,"sma_20":18.97,"sma_60":19.28,"sma_120":18.82},{"date":"2025-12-05","open":18.11,"high":18.35,"low":18.11,"close":18.15,"volume":1179,"rsi_14":57.58,"sma_20":18.99,"sma_60":19.29,"sma_120":18.83},{"date":"2025-12-08","open":18.15,"high":18.29,"low":17.84,"close":17.84,"volume":5977,"rsi_14":57.45,"sma_20":19.01,"sma_60":19.29,"sma_120":18.83},{"date":"2025-12-09","open":18.18,"high":18.31,"low":17.9,"close":17.97,"volume":5182,"rsi_14":59.99,"sma_20":19.03,"sma_60":19.29,"sma_120":18.84},{"date":"2025-12-10","open":18.15,"high":18.15,"low":17.62,"close":17.63,"volume":16472,"rsi_14":50.64,"sma_20":19.03,"sma_60":19.28,"sma_120":18.84},{"date":"2025-12-11","open":17.88,"high":17.9,"low":17.73,"close":17.74,"volume":2476,"rsi_14":56.71,"sma_20":19.03,"sma_60":19.27,"sma_120":18.84},{"date":"2025-12-12","open":17.8,"high":17.92,"low":17.73,"close":17.82,"volume":4952,"rsi_14":58.12,"sma_20":19.04,"sma_60":19.27,"sma_120":18.85},{"date":"2025-12-15","open":17.73,"high":18.06,"low":17.73,"close":17.83,"volume":2258,"rsi_14":55.95,"sma_20":19.03,"sma_60":19.26,"sma_120":18.85},{"date":"2025-12-16","open":17.87,"high":18.23,"low":17.8,"close":17.88,"volume":3467,"rsi_14":63.04,"sma_20":19.05,"sma_60":19.26,"sma_120":18.85},{"date":"2025-12-17","open":17.88,"high":18.3,"low":17.79,"close":17.79,"volume":10653,"rsi_14":57.9,"sma_20":19.06,"sma_60":19.26,"sma_120":18.86},{"date":"2025-12-18","open":17.99,"high":18.28,"low":17.87,"close":17.88,"volume":2128,"rsi_14":59.15,"sma_20":19.08,"sma_60":19.26,"sma_120":18.86},{"date":"2025-12-19","open":18.1,"high":18.1,"low":18.0,"close":18.01,"volume":2655,"rsi_14":54.76,"sma_20":19.11,"sma_60":19.26,"sma_120":18.87},{"date":"2025-12-22","open":18.14,"high":18.18,"low":17.81,"close":17.81,"volume":5638,"rsi_14":42.67,"sma_20":19.13,"sma_60":19.25,"sma_120":18.88},{"date":"2025-12-23","open":18.01,"high":18.04,"low":17.83,"close":17.9,"volume":4691,"rsi_14":40.48,"sma_20":19.14,"sma_60":19.24,"sma_120":18.88},{"date":"2025-12-24","open":18.11,"high":18.25,"low":18.11,"close":18.13,"volume":4775,"rsi_14":47.58,"sma_20":19.18,"sma_60":19.24,"sma_120":18.88},{"date":"2025-12-26","open":18.2,"high":18.2,"low":17.88,"close":17.98,"volume":9054,"rsi_14":45.6,"sma_20":19.21,"sma_60":19.24,"sma_120":18.89},{"date":"2025-12-29","open":17.95,"high":18.18,"low":17.9,"close":18.18,"volume":12719,"rsi_14":59.07,"sma_20":19.25,"sma_60":19.23,"sma_120":18.9},{"date":"2025-12-30","open":18.09,"high":18.21,"low":17.91,"close":17.91,"volume":11044,"rsi_14":48.64,"sma_20":19.25,"sma_60":19.22,"sma_120":18.9},{"date":"2025-12-31","open":17.93,"high":18.42,"low":17.93,"close":18.42,"volume":7034,"rsi_14":60.57,"sma_20":19.25,"sma_60":19.21,"sma_120":18.91},{"date":"2026-01-02","open":18.41,"high":18.45,"low":18.36,"close":18.36,"volume":5528,"rsi_14":55.82,"sma_20":19.23,"sma_60":19.2,"sma_120":18.92},{"date":"2026-01-05","open":18.5,"high":18.5,"low":18.3,"close":18.36,"volume":2103,"rsi_14":54.18,"sma_20":19.22,"sma_60":19.2,"sma_120":18.93},{"date":"2026-01-06","open":18.24,"high":18.5,"low":18.12,"close":18.13,"volume":23877,"rsi_14":47.33,"sma_20":19.19,"sma_60":19.19,"sma_120":18.94},{"date":"2026-01-07","open":18.12,"high":18.28,"low":18.12,"close":18.16,"volume":6537,"rsi_14":46.55,"sma_20":19.19,"sma_60":19.17,"sma_120":18.95},{"date":"2026-01-08","open":17.86,"high":18.31,"low":17.86,"close":18.27,"volume":4507,"rsi_14":51.86,"sma_20":19.18,"sma_60":19.16,"sma_120":18.96},{"date":"2026-01-09","open":18.16,"high":18.21,"low":18.11,"close":18.11,"volume":2820,"rsi_14":45.5,"sma_20":19.19,"sma_60":19.15,"sma_120":18.97},{"date":"2026-01-12","open":18.07,"high":18.26,"low":17.99,"close":18.26,"volume":3615,"rsi_14":46.14,"sma_20":19.19,"sma_60":19.14,"sma_120":18.98},{"date":"2026-01-13","open":18.36,"high":18.36,"low":18.26,"close":18.34,"volume":3202,"rsi_14":53.34,"sma_20":19.2,"sma_60":19.14,"sma_120":18.99},{"date":"2026-01-14","open":18.38,"high":18.45,"low":18.35,"close":18.35,"volume":3227,"rsi_14":51.15,"sma_20":19.21,"sma_60":19.13,"sma_120":19.0},{"date":"2026-01-15","open":18.5,"high":18.5,"low":18.43,"close":18.46,"volume":8715,"rsi_14":47.77,"sma_20":19.22,"sma_60":19.13,"sma_120":19.01},{"date":"2026-01-16","open":18.42,"high":18.59,"low":18.42,"close":18.57,"volume":9888,"rsi_14":55.62,"sma_20":19.24,"sma_60":19.13,"sma_120":19.02},{"date":"2026-01-20","open":18.4,"high":18.56,"low":18.31,"close":18.38,"volume":11429,"rsi_14":43.62,"sma_20":19.24,"sma_60":19.13,"sma_120":19.03},{"date":"2026-01-21","open":18.38,"high":18.59,"low":18.31,"close":18.45,"volume":5753,"rsi_14":54.65,"sma_20":19.24,"sma_60":19.13,"sma_120":19.04},{"date":"2026-01-22","open":18.53,"high":18.64,"low":18.5,"close":18.52,"volume":8315,"rsi_14":53.64,"sma_20":19.26,"sma_60":19.13,"sma_120":19.05},{"date":"2026-01-23","open":18.55,"high":18.63,"low":18.52,"close":18.57,"volume":3500,"rsi_14":57.9,"sma_20":19.27,"sma_60":19.14,"sma_120":19.06},{"date":"2026-01-26","open":18.56,"high":18.61,"low":18.54,"close":18.61,"volume":4300,"rsi_14":58.7,"sma_20":19.28,"sma_60":19.14,"sma_120":19.07},{"date":"2026-01-27","open":18.55,"high":18.55,"low":18.31,"close":18.45,"volume":7400,"rsi_14":62.13,"sma_20":19.28,"sma_60":19.14,"sma_120":19.08},{"date":"2026-01-28","open":18.45,"high":18.5,"low":18.31,"close":18.42,"volume":6400,"rsi_14":59.69,"sma_20":19.27,"sma_60":19.15,"sma_120":19.09},{"date":"2026-01-29","open":18.42,"high":18.42,"low":18.42,"close":18.42,"volume":0,"rsi_14":56.08,"sma_20":19.28,"sma_60":19.15,"sma_120":19.1},{"date":"2026-01-30","open":18.6,"high":18.69,"low":18.38,"close":18.65,"volume":3000,"rsi_14":70.76,"sma_20":19.29,"sma_60":19.16,"sma_120":19.11},{"date":"2026-02-02","open":18.64,"high":18.78,"low":18.64,"close":18.72,"volume":5300,"rsi_14":68.71,"sma_20":19.31,"sma_60":19.16,"sma_120":19.13},{"date":"2026-02-03","open":18.65,"high":18.65,"low":18.58,"close":18.58,"volume":1900,"rsi_14":59.57,"sma_20":19.32,"sma_60":19.17,"sma_120":19.14},{"date":"2026-02-04","open":18.68,"high":18.76,"low":18.58,"close":18.59,"volume":4600,"rsi_14":59.56,"sma_20":19.34,"sma_60":19.18,"sma_120":19.15},{"date":"2026-02-05","open":18.64,"high":18.64,"low":18.58,"close":18.58,"volume":2600,"rsi_14":55.27,"sma_20":19.37,"sma_60":19.19,"sma_120":19.16},{"date":"2026-02-06","open":18.67,"high":18.67,"low":18.54,"close":18.54,"volume":5200,"rsi_14":48.44,"sma_20":19.38,"sma_60":19.2,"sma_120":19.17},{"date":"2026-02-09","open":18.64,"high":18.68,"low":18.61,"close":18.68,"volume":13366,"rsi_14":60.86,"sma_20":19.28,"sma_60":19.14,"sma_120":19.06},{"date":"2026-02-10","open":18.69,"high":18.69,"low":18.66,"close":18.68,"volume":9784,"rsi_14":60.61,"sma_20":19.29,"sma_60":19.15,"sma_120":19.07},{"date":"2026-02-11","open":18.65,"high":18.72,"low":18.63,"close":18.72,"volume":6939,"rsi_14":73.83,"sma_20":19.31,"sma_60":19.15,"sma_120":19.09},{"date":"2026-02-12","open":18.74,"high":18.78,"low":18.7,"close":18.74,"volume":2881,"rsi_14":72.18,"sma_20":19.31,"sma_60":19.16,"sma_120":19.1},{"date":"2026-02-13","open":18.74,"high":18.78,"low":18.7,"close":18.7,"volume":4969,"rsi_14":67.47,"sma_20":19.33,"sma_60":19.17,"sma_120":19.11},{"date":"2026-02-17","open":18.7,"high":18.8,"low":18.68,"close":18.79,"volume":8394,"rsi_14":80.01,"sma_20":19.35,"sma_60":19.18,"sma_120":19.12},{"date":"2026-02-18","open":18.84,"high":19.05,"low":18.84,"close":18.84,"volume":6600,"rsi_14":73.11,"sma_20":19.52,"sma_60":19.28,"sma_120":19.25},{"date":"2026-02-19","open":18.8,"high":18.94,"low":18.69,"close":18.75,"volume":3600,"rsi_14":66.26,"sma_20":19.54,"sma_60":19.3,"sma_120":19.26},{"date":"2026-02-20","open":18.88,"high":18.95,"low":18.79,"close":18.83,"volume":8851,"rsi_14":60.44,"sma_20":19.56,"sma_60":19.31,"sma_120":19.27},{"date":"2026-02-23","open":19.04,"high":19.04,"low":18.73,"close":18.93,"volume":10200,"rsi_14":61.7,"sma_20":19.57,"sma_60":19.33,"sma_120":19.28},{"date":"2026-02-24","open":18.94,"high":18.94,"low":18.8,"close":18.91,"volume":2935,"rsi_14":78.32,"sma_20":19.41,"sma_60":19.2,"sma_120":19.15},{"date":"2026-02-25","open":18.85,"high":18.95,"low":18.84,"close":18.95,"volume":2277,"rsi_14":74.47,"sma_20":19.46,"sma_60":19.21,"sma_120":19.17},{"date":"2026-02-26","open":18.97,"high":18.98,"low":18.93,"close":18.98,"volume":1468,"rsi_14":73.73,"sma_20":19.5,"sma_60":19.23,"sma_120":19.18},{"date":"2026-02-27","open":19.02,"high":19.02,"low":18.69,"close":18.69,"volume":13602,"rsi_14":68.58,"sma_20":19.54,"sma_60":19.25,"sma_120":19.19},{"date":"2026-03-02","open":18.51,"high":19.02,"low":18.51,"close":18.98,"volume":8399,"rsi_14":71.43,"sma_20":19.57,"sma_60":19.26,"sma_120":19.21},{"date":"2026-03-03","open":18.88,"high":18.91,"low":18.75,"close":18.91,"volume":2091,"rsi_14":69.33,"sma_20":19.62,"sma_60":19.28,"sma_120":19.22},{"date":"2026-03-04","open":18.99,"high":18.99,"low":18.92,"close":18.92,"volume":1624,"rsi_14":62.2,"sma_20":19.65,"sma_60":19.3,"sma_120":19.24},{"date":"2026-03-05","open":18.96,"high":19.02,"low":18.96,"close":18.96,"volume":5973,"rsi_14":58.71,"sma_20":19.68,"sma_60":19.31,"sma_120":19.25},{"date":"2026-03-06","open":18.94,"high":18.95,"low":18.83,"close":18.85,"volume":6283,"rsi_14":58.71,"sma_20":19.7,"sma_60":19.32,"sma_120":19.26},{"date":"2026-03-09","open":18.65,"high":18.73,"low":18.47,"close":18.73,"volume":2296,"rsi_14":56.55,"sma_20":19.72,"sma_60":19.34,"sma_120":19.27},{"date":"2026-03-10","open":18.66,"high":18.82,"low":18.66,"close":18.82,"volume":1523,"rsi_14":56.89,"sma_20":19.75,"sma_60":19.36,"sma_120":19.29},{"date":"2026-03-11","open":18.95,"high":18.95,"low":18.72,"close":18.74,"volume":8219,"rsi_14":51.08,"sma_20":19.76,"sma_60":19.37,"sma_120":19.3},{"date":"2026-03-12","open":18.79,"high":18.9,"low":18.69,"close":18.69,"volume":2465,"rsi_14":43.24,"sma_20":19.77,"sma_60":19.38,"sma_120":19.3},{"date":"2026-03-13","open":18.69,"high":18.69,"low":18.59,"close":18.59,"volume":3702,"rsi_14":43.24,"sma_20":19.76,"sma_60":19.39,"sma_120":19.31},{"date":"2026-03-16","open":18.64,"high":18.64,"low":18.64,"close":18.64,"volume":1874,"rsi_14":38.95,"sma_20":19.76,"sma_60":19.41,"sma_120":19.32},{"date":"2026-03-17","open":18.65,"high":18.78,"low":18.45,"close":18.45,"volume":2914,"rsi_14":36.81,"sma_20":19.75,"sma_60":19.42,"sma_120":19.33},{"date":"2026-03-18","open":18.53,"high":18.53,"low":18.36,"close":18.36,"volume":4126,"rsi_14":35.33,"sma_20":19.73,"sma_60":19.43,"sma_120":19.34},{"date":"2026-03-19","open":18.34,"high":18.5,"low":18.22,"close":18.3,"volume":2972,"rsi_14":37.11,"sma_20":19.7,"sma_60":19.43,"sma_120":19.35},{"date":"2026-03-20","open":18.25,"high":18.31,"low":17.96,"close":18.14,"volume":3879,"rsi_14":13.97,"sma_20":19.67,"sma_60":19.42,"sma_120":19.35},{"date":"2026-03-23","open":18.04,"high":18.06,"low":18.0,"close":18.01,"volume":2826,"rsi_14":12.93,"sma_20":19.62,"sma_60":19.41,"sma_120":19.34},{"date":"2026-03-24","open":18.02,"high":18.06,"low":18.02,"close":18.06,"volume":1442,"rsi_14":17.39,"sma_20":19.57,"sma_60":19.4,"sma_120":19.34},{"date":"2026-03-25","open":18.06,"high":18.06,"low":17.83,"close":17.9,"volume":5058,"rsi_14":13.84,"sma_20":19.52,"sma_60":19.39,"sma_120":19.34},{"date":"2026-03-26","open":17.92,"high":17.92,"low":17.19,"close":17.19,"volume":12123,"rsi_14":10.09,"sma_20":19.42,"sma_60":19.37,"sma_120":19.33},{"date":"2026-03-27","open":17.33,"high":17.41,"low":17.18,"close":17.19,"volume":6357,"rsi_14":4.85,"sma_20":19.35,"sma_60":19.35,"sma_120":19.32},{"date":"2026-03-30","open":17.16,"high":17.35,"low":16.49,"close":17.19,"volume":32762,"rsi_14":4.87,"sma_20":19.25,"sma_60":19.34,"sma_120":19.31},{"date":"2026-03-31","open":17.13,"high":17.34,"low":16.73,"close":16.89,"volume":11607,"rsi_14":4.67,"sma_20":19.13,"sma_60":19.31,"sma_120":19.29},{"date":"2026-04-01","open":16.98,"high":17.35,"low":16.86,"close":17.05,"volume":21129,"rsi_14":4.41,"sma_20":19.01,"sma_60":19.29,"sma_120":19.28},{"date":"2026-04-02","open":17.06,"high":17.12,"low":16.94,"close":17.12,"volume":5184,"rsi_14":7.23,"sma_20":18.9,"sma_60":19.26,"sma_120":19.26},{"date":"2026-04-06","open":17.16,"high":17.47,"low":17.16,"close":17.33,"volume":8461,"rsi_14":15.91,"sma_20":18.8,"sma_60":19.24,"sma_120":19.25},{"date":"2026-04-07","open":17.41,"high":17.41,"low":17.3,"close":17.33,"volume":3714,"rsi_14":14.69,"sma_20":18.68,"sma_60":19.21,"sma_120":19.24},{"date":"2026-04-08","open":17.39,"high":17.98,"low":17.38,"close":17.95,"volume":10124,"rsi_14":27.58,"sma_20":18.6,"sma_60":19.2,"sma_120":19.23},{"date":"2026-04-09","open":17.64,"high":17.99,"low":17.61,"close":17.99,"volume":6072,"rsi_14":36.2,"sma_20":18.55,"sma_60":19.18,"sma_120":19.22},{"date":"2026-04-10","open":17.92,"high":18.06,"low":17.69,"close":17.8,"volume":3407,"rsi_14":35.82,"sma_20":18.48,"sma_60":19.17,"sma_120":19.21},{"date":"2026-04-13","open":17.66,"high":17.79,"low":17.59,"close":17.78,"volume":4119,"rsi_14":37.26,"sma_20":18.42,"sma_60":19.15,"sma_120":19.2},{"date":"2026-04-14","open":17.79,"high":18.19,"low":17.79,"close":18.19,"volume":5592,"rsi_14":44.71,"sma_20":18.37,"sma_60":19.14,"sma_120":19.19},{"date":"2026-04-15","open":18.39,"high":18.39,"low":18.11,"close":18.11,"volume":5459,"rsi_14":46.04,"sma_20":18.33,"sma_60":19.13,"sma_120":19.18},{"date":"2026-04-16","open":18.14,"high":18.32,"low":18.14,"close":18.2,"volume":4830,"rsi_14":63.64,"sma_20":18.3,"sma_60":19.11,"sma_120":19.17},{"date":"2026-04-17","open":18.18,"high":18.57,"low":18.18,"close":18.42,"volume":9287,"rsi_14":64.92,"sma_20":18.28,"sma_60":19.11,"sma_120":19.16},{"date":"2026-04-20","open":18.43,"high":18.47,"low":18.34,"close":18.47,"volume":3014,"rsi_14":65.35,"sma_20":18.27,"sma_60":19.1,"sma_120":19.16},{"date":"2026-04-21","open":18.3,"high":18.41,"low":18.3,"close":18.38,"volume":2242,"rsi_14":71.78,"sma_20":18.27,"sma_60":19.09,"sma_120":19.15},{"date":"2026-04-22","open":18.38,"high":18.38,"low":18.34,"close":18.37,"volume":2521,"rsi_14":80.58,"sma_20":18.26,"sma_60":19.08,"sma_120":19.14},{"date":"2026-04-23","open":18.38,"high":18.44,"low":18.28,"close":18.28,"volume":1541,"rsi_14":81.05,"sma_20":18.27,"sma_60":19.08,"sma_120":19.13},{"date":"2026-04-24","open":18.3,"high":18.45,"low":18.3,"close":18.45,"volume":2963,"rsi_14":77.1,"sma_20":18.3,"sma_60":19.08,"sma_120":19.12},{"date":"2026-04-27","open":18.45,"high":18.47,"low":18.28,"close":18.35,"volume":6931,"rsi_14":71.43,"sma_20":18.34,"sma_60":19.07,"sma_120":19.12},{"date":"2026-04-28","open":18.42,"high":18.42,"low":18.3,"close":18.3,"volume":1357,"rsi_14":64.92,"sma_20":18.38,"sma_60":19.07,"sma_120":19.11},{"date":"2026-04-29","open":18.19,"high":18.25,"low":17.81,"close":17.84,"volume":9022,"rsi_14":47.32,"sma_20":18.4,"sma_60":19.05,"sma_120":19.1},{"date":"2026-04-30","open":18.08,"high":18.45,"low":18.08,"close":18.18,"volume":3273,"rsi_14":58.67,"sma_20":18.46,"sma_60":19.04,"sma_120":19.09},{"date":"2026-05-01","open":18.28,"high":18.28,"low":18.28,"close":18.28,"volume":337,"rsi_14":63.45,"sma_20":18.53,"sma_60":19.03,"sma_120":19.08},{"date":"2026-05-04","open":18.46,"high":18.46,"low":18.23,"close":18.38,"volume":9092,"rsi_14":54.73,"sma_20":18.57,"sma_60":19.02,"sma_120":19.08},{"date":"2026-05-05","open":18.42,"high":18.47,"low":18.28,"close":18.32,"volume":5383,"rsi_14":56.94,"sma_20":18.63,"sma_60":19.01,"sma_120":19.07},{"date":"2026-05-06","open":18.47,"high":18.57,"low":18.33,"close":18.42,"volume":2790,"rsi_14":56.43,"sma_20":18.65,"sma_60":19.0,"sma_120":19.07},{"date":"2026-05-07","open":18.43,"high":18.5,"low":18.34,"close":18.34,"volume":1892,"rsi_14":50.28,"sma_20":18.67,"sma_60":18.99,"sma_120":19.06},{"date":"2026-05-08","open":18.32,"high":18.33,"low":18.1,"close":18.15,"volume":5640,"rsi_14":42.49,"sma_20":18.68,"sma_60":18.98,"sma_120":19.06},{"date":"2026-05-11","open":18.23,"high":18.23,"low":18.08,"close":18.08,"volume":1238,"rsi_14":45.45,"sma_20":18.7,"sma_60":18.96,"sma_120":19.05},{"date":"2026-05-12","open":18.23,"high":18.23,"low":18.23,"close":18.23,"volume":588,"rsi_14":46.22,"sma_20":18.7,"sma_60":18.94,"sma_120":19.05},{"date":"2026-05-13","open":18.23,"high":18.23,"low":18.06,"close":18.07,"volume":5569,"rsi_14":45.24,"sma_20":18.7,"sma_60":18.92,"sma_120":19.04},{"date":"2026-05-14","open":17.97,"high":18.2,"low":17.92,"close":17.92,"volume":7397,"rsi_14":37.42,"sma_20":18.68,"sma_60":18.9,"sma_120":19.03},{"date":"2026-05-15","open":17.92,"high":17.94,"low":17.85,"close":17.85,"volume":2788,"rsi_14":39.61,"sma_20":18.66,"sma_60":18.88,"sma_120":19.02},{"date":"2026-05-18","open":18.07,"high":18.1,"low":17.93,"close":17.93,"volume":5488,"rsi_14":39.6,"sma_20":18.62,"sma_60":18.85,"sma_120":19.02},{"date":"2026-05-19","open":17.85,"high":17.91,"low":17.73,"close":17.91,"volume":10427,"rsi_14":51.14,"sma_20":18.6,"sma_60":18.83,"sma_120":19.01},{"date":"2026-05-20","open":17.98,"high":17.99,"low":17.98,"close":17.99,"volume":1173,"rsi_14":41.05,"sma_20":18.58,"sma_60":18.81,"sma_120":19.0},{"date":"2026-05-21","open":18.03,"high":18.03,"low":17.74,"close":17.77,"volume":3601,"rsi_14":37.03,"sma_20":18.56,"sma_60":18.78,"sma_120":19.0},{"date":"2026-05-22","open":17.67,"high":17.99,"low":17.67,"close":17.72,"volume":8628,"rsi_14":27.3,"sma_20":18.52,"sma_60":18.75,"sma_120":18.99},{"date":"2026-05-26","open":17.83,"high":17.98,"low":17.7,"close":17.7,"volume":7248,"rsi_14":31.78,"sma_20":18.49,"sma_60":18.72,"sma_120":18.99},{"date":"2026-05-27","open":17.7,"high":18.03,"low":17.69,"close":18.03,"volume":8876,"rsi_14":34.37,"sma_20":18.47,"sma_60":18.7,"sma_120":18.98},{"date":"2026-05-28","open":17.9,"high":17.98,"low":17.6,"close":17.87,"volume":14118,"rsi_14":35.93,"sma_20":18.47,"sma_60":18.67,"sma_120":18.97},{"date":"2026-05-29","open":17.94,"high":18.06,"low":17.89,"close":17.96,"volume":3587,"rsi_14":44.01,"sma_20":18.46,"sma_60":18.64,"sma_120":18.97},{"date":"2026-06-01","open":17.96,"high":18.13,"low":17.96,"close":18.05,"volume":10424,"rsi_14":50.28,"sma_20":18.45,"sma_60":18.62,"sma_120":18.96},{"date":"2026-06-02","open":18.07,"high":18.13,"low":17.98,"close":17.98,"volume":6493,"rsi_14":45.6,"sma_20":18.44,"sma_60":18.6,"sma_120":18.96},{"date":"2026-06-03","open":17.98,"high":18.1,"low":17.98,"close":17.98,"volume":8853,"rsi_14":45.97,"sma_20":18.41,"sma_60":18.57,"sma_120":18.96},{"date":"2026-06-04","open":17.84,"high":18.09,"low":17.84,"close":17.96,"volume":3432,"rsi_14":51.48,"sma_20":18.39,"sma_60":18.55,"sma_120":18.95},{"date":"2026-06-05","open":17.96,"high":17.96,"low":17.85,"close":17.85,"volume":1675,"rsi_14":50.0,"sma_20":18.36,"sma_60":18.53,"sma_120":18.95},{"date":"2026-06-08","open":17.89,"high":18.07,"low":17.89,"close":18.04,"volume":4960,"rsi_14":53.97,"sma_20":18.36,"sma_60":18.51,"sma_120":18.95},{"date":"2026-06-09","open":18.02,"high":18.24,"low":18.01,"close":18.23,"volume":16913,"rsi_14":54.15,"sma_20":18.36,"sma_60":18.49,"sma_120":18.94},{"date":"2026-06-10","open":18.13,"high":18.25,"low":18.08,"close":18.24,"volume":10397,"rsi_14":56.57,"sma_20":18.36,"sma_60":18.48,"sma_120":18.94},{"date":"2026-06-11","open":18.2,"high":18.33,"low":18.2,"close":18.31,"volume":10194,"rsi_14":69.05,"sma_20":18.38,"sma_60":18.47,"sma_120":18.94},{"date":"2026-06-12","open":18.31,"high":18.57,"low":18.2,"close":18.45,"volume":8009,"rsi_14":74.04,"sma_20":18.41,"sma_60":18.46,"sma_120":18.95},{"date":"2026-06-15","open":18.57,"high":18.67,"low":18.53,"close":18.61,"volume":16314,"rsi_14":77.35,"sma_20":18.45,"sma_60":18.46,"sma_120":18.94},{"date":"2026-06-16","open":18.68,"high":18.74,"low":18.57,"close":18.64,"volume":7603,"rsi_14":71.32,"sma_20":18.48,"sma_60":18.46,"sma_120":18.94},{"date":"2026-06-17","open":18.69,"high":18.88,"low":18.67,"close":18.78,"volume":3075,"rsi_14":83.14,"sma_20":18.52,"sma_60":18.46,"sma_120":18.94},{"date":"2026-06-18","open":18.78,"high":18.78,"low":18.72,"close":18.74,"volume":2951,"rsi_14":79.7,"sma_20":18.56,"sma_60":18.47,"sma_120":18.94},{"date":"2026-06-22","open":18.77,"high":18.77,"low":18.47,"close":18.69,"volume":15310,"rsi_14":73.28,"sma_20":18.61,"sma_60":18.47,"sma_120":18.93},{"date":"2026-06-23","open":18.65,"high":18.67,"low":18.62,"close":18.63,"volume":6737,"rsi_14":78.69,"sma_20":18.66,"sma_60":18.49,"sma_120":18.93},{"date":"2026-06-24","open":18.78,"high":18.85,"low":18.63,"close":18.64,"volume":12882,"rsi_14":76.8,"sma_20":18.71,"sma_60":18.51,"sma_120":18.93},{"date":"2026-06-25","open":18.73,"high":18.82,"low":18.63,"close":18.63,"volume":9851,"rsi_14":80.45,"sma_20":18.74,"sma_60":18.53,"sma_120":18.93},{"date":"2026-06-26","open":18.67,"high":18.78,"low":18.63,"close":18.71,"volume":4401,"rsi_14":86.55,"sma_20":18.78,"sma_60":18.55,"sma_120":18.93},{"date":"2026-06-29","open":18.72,"high":18.8,"low":18.47,"close":18.55,"volume":8930,"rsi_14":65.37,"sma_20":18.8,"sma_60":18.57,"sma_120":18.93},{"date":"2026-06-30","open":18.79,"high":18.79,"low":18.62,"close":18.62,"volume":10155,"rsi_14":70.45,"sma_20":18.84,"sma_60":18.6,"sma_120":18.93},{"date":"2026-07-01","open":19.07,"high":19.07,"low":18.93,"close":18.96,"volume":8574,"rsi_14":65.73,"sma_20":18.87,"sma_60":18.62,"sma_120":18.93},{"date":"2026-07-02","open":18.9,"high":18.96,"low":18.73,"close":18.73,"volume":18106,"rsi_14":50.66,"sma_20":18.88,"sma_60":18.64,"sma_120":18.93},{"date":"2026-07-06","open":18.76,"high":18.83,"low":18.75,"close":18.83,"volume":2226,"rsi_14":47.56,"sma_20":18.91,"sma_60":18.65,"sma_120":18.92},{"date":"2026-07-07","open":18.75,"high":18.95,"low":18.55,"close":18.55,"volume":7972,"rsi_14":34.78,"sma_20":18.93,"sma_60":18.65,"sma_120":18.92},{"date":"2026-07-08","open":18.75,"high":19.06,"low":18.75,"close":18.92,"volume":5782,"rsi_14":47.44,"sma_20":18.95,"sma_60":18.66,"sma_120":18.92},{"date":"2026-07-09","open":19.06,"high":19.06,"low":18.76,"close":18.94,"volume":9037,"rsi_14":41.46,"sma_20":18.96,"sma_60":18.67,"sma_120":18.91},{"date":"2026-07-10","open":18.76,"high":18.96,"low":18.75,"close":18.93,"volume":9535,"rsi_14":37.97,"sma_20":18.96,"sma_60":18.68,"sma_120":18.91},{"date":"2026-07-13","open":18.84,"high":18.85,"low":18.71,"close":18.79,"volume":7952,"rsi_14":38.3,"sma_20":18.97,"sma_60":18.68,"sma_120":18.9},{"date":"2026-07-14","open":18.88,"high":18.88,"low":18.8,"close":18.84,"volume":5409,"rsi_14":44.28,"sma_20":18.97,"sma_60":18.69,"sma_120":18.9},{"date":"2026-07-15","open":18.97,"high":18.99,"low":18.76,"close":18.95,"volume":11650,"rsi_14":46.53,"sma_20":18.97,"sma_60":18.69,"sma_120":18.9},{"date":"2026-07-16","open":18.95,"high":18.95,"low":18.79,"close":18.93,"volume":3590,"rsi_14":46.26,"sma_20":18.96,"sma_60":18.69,"sma_120":18.89},{"date":"2026-07-17","open":18.63,"high":18.83,"low":18.63,"close":18.83,"volume":5067,"rsi_14":40.5,"sma_20":18.94,"sma_60":18.69,"sma_120":18.89},{"date":"2026-07-20","open":18.88,"high":18.88,"low":18.68,"close":18.68,"volume":4432,"rsi_14":42.03,"sma_20":18.92,"sma_60":18.69,"sma_120":18.89},{"date":"2026-07-21","open":18.76,"high":18.83,"low":18.64,"close":18.78,"volume":5396,"rsi_14":42.66,"sma_20":18.9,"sma_60":18.69,"sma_120":18.88},{"date":"2026-07-22","open":18.79,"high":18.9,"low":18.79,"close":18.87,"volume":1857,"rsi_14":47.44,"sma_20":18.89,"sma_60":18.69,"sma_120":18.88},{"date":"2026-07-23","open":18.96,"high":19.15,"low":18.8,"close":18.87,"volume":3310,"rsi_14":53.35,"sma_20":18.88,"sma_60":18.69,"sma_120":18.88},{"date":"2026-07-24","open":19.01,"high":19.02,"low":18.88,"close":18.92,"volume":2432,"rsi_14":52.72,"sma_20":18.87,"sma_60":18.69,"sma_120":18.88},{"date":"2026-07-27","open":19.1,"high":19.12,"low":18.98,"close":18.98,"volume":3498,"rsi_14":68.79,"sma_20":18.87,"sma_60":18.71,"sma_120":18.88},{"date":"2026-07-28","open":19.1,"high":19.1,"low":19.0,"close":19.0,"volume":3502,"rsi_14":56.99,"sma_20":18.87,"sma_60":18.71,"sma_120":18.88},{"date":"2026-07-29","open":19.08,"high":19.08,"low":19.08,"close":19.08,"volume":1286,"rsi_14":60.09,"sma_20":18.87,"sma_60":18.72,"sma_120":18.88},{"date":"2026-07-30","open":19.16,"high":19.16,"low":18.84,"close":18.9,"volume":8455,"rsi_14":48.68,"sma_20":18.87,"sma_60":18.72,"sma_120":18.87},{"date":"2026-07-31","open":18.88,"high":19.11,"low":18.8,"close":18.86,"volume":6994,"rsi_14":53.36,"sma_20":18.87,"sma_60":18.72,"sma_120":18.87},{"date":"2026-08-03","open":18.8,"high":18.89,"low":18.65,"close":18.7,"volume":11146,"rsi_14":43.91,"sma_20":18.87,"sma_60":18.72,"sma_120":18.87},{"date":"2026-08-04","open":18.64,"high":18.72,"low":18.5,"close":18.71,"volume":15408,"rsi_14":34.65,"sma_20":18.87,"sma_60":18.72,"sma_120":18.86},{"date":"2026-08-05","open":18.8,"high":18.8,"low":18.68,"close":18.68,"volume":2562,"rsi_14":38.2,"sma_20":18.86,"sma_60":18.72,"sma_120":18.85},{"date":"2026-08-06","open":18.67,"high":18.8,"low":18.55,"close":18.65,"volume":11183,"rsi_14":36.48,"sma_20":18.84,"sma_60":18.72,"sma_120":18.84},{"date":"2026-08-07","open":18.6,"high":18.82,"low":18.6,"close":18.67,"volume":6864,"rsi_14":46.82,"sma_20":18.83,"sma_60":18.72,"sma_120":18.84},{"date":"2026-08-10","open":18.67,"high":18.95,"low":18.65,"close":18.72,"volume":3148},{"date":"2026-08-11","open":18.8,"high":18.8,"low":18.5,"close":18.5,"volume":8900,"rsi_14":30.51,"sma_20":18.81,"sma_60":18.73,"sma_120":18.82},{"date":"2026-08-12","open":18.85,"high":18.85,"low":18.44,"close":18.44,"volume":4517,"rsi_14":28.7,"sma_20":18.79,"sma_60":18.73,"sma_120":18.81},{"date":"2026-08-13","open":18.44,"high":18.58,"low":18.31,"close":18.5,"volume":21173,"rsi_14":29.4,"sma_20":18.77,"sma_60":18.74,"sma_120":18.8},{"date":"2026-08-14","open":18.69,"high":18.87,"low":18.6,"close":18.6,"volume":2788,"rsi_14":32.06,"sma_20":18.76,"sma_60":18.74,"sma_120":18.79},{"date":"2026-08-17","open":18.77,"high":18.78,"low":18.62,"close":18.62,"volume":2280,"rsi_14":32.27,"sma_20":18.75,"sma_60":18.74,"sma_120":18.78},{"date":"2026-08-18","open":18.62,"high":18.82,"low":18.62,"close":18.71,"volume":10869,"rsi_14":32.7,"sma_20":18.75,"sma_60":18.75,"sma_120":18.77},{"date":"2026-08-19","open":18.85,"high":18.89,"low":18.73,"close":18.88,"volume":6287,"rsi_14":49.06,"sma_20":18.75,"sma_60":18.77,"sma_120":18.76},{"date":"2026-08-20","open":18.9,"high":19.02,"low":18.9,"close":18.92,"volume":1123},{"date":"2026-08-21","open":18.91,"high":18.97,"low":18.71,"close":18.77,"volume":5383,"rsi_14":53.34,"sma_20":18.74,"sma_60":18.79,"sma_120":18.74},{"date":"2026-08-24","open":18.62,"high":18.67,"low":18.55,"close":18.61,"volume":7865},{"date":"2026-08-25","open":18.63,"high":18.74,"low":18.51,"close":18.74,"volume":19217,"rsi_14":52.19,"sma_20":18.71,"sma_60":18.8,"sma_120":18.72},{"date":"2026-08-26","open":18.75,"high":18.75,"low":18.65,"close":18.74,"volume":11729,"rsi_14":53.54,"sma_20":18.7,"sma_60":18.8,"sma_120":18.71},{"date":"2026-08-27","open":18.65,"high":18.66,"low":18.5,"close":18.51,"volume":18300,"rsi_14":44.6,"sma_20":18.68,"sma_60":18.8,"sma_120":18.7},{"date":"2026-08-28","open":18.38,"high":18.59,"low":18.06,"close":18.23,"volume":37524,"rsi_14":35.69,"sma_20":18.64,"sma_60":18.8,"sma_120":18.69},{"date":"2026-08-31","open":18.24,"high":18.28,"low":17.95,"close":18.04,"volume":19122},{"date":"2026-09-01","open":18.1,"high":18.5,"low":17.58,"close":18.0,"volume":12851,"rsi_14":31.95,"sma_20":18.56,"sma_60":18.79,"sma_120":18.66},{"date":"2026-09-02","open":18.16,"high":18.24,"low":17.95,"close":17.99,"volume":10458,"rsi_14":34.18,"sma_20":18.54,"sma_60":18.78,"sma_120":18.65},{"date":"2026-09-03","open":18.1,"high":18.19,"low":17.78,"close":18.15,"volume":17952,"rsi_14":36.54,"sma_20":18.52,"sma_60":18.77,"sma_120":18.63},{"date":"2026-09-04","open":18.15,"high":18.39,"low":18.06,"close":18.37,"volume":8380,"rsi_14":43.22,"sma_20":18.5,"sma_60":18.77,"sma_120":18.62},{"date":"2026-09-08","open":18.21,"high":18.23,"low":18.08,"close":18.23,"volume":7544,"rsi_14":37.51,"sma_20":18.48,"sma_60":18.76,"sma_120":18.61},{"date":"2026-09-09","open":18.2,"high":18.2,"low":17.87,"close":17.89,"volume":23203},{"date":"2026-09-10","open":17.85,"high":17.98,"low":17.77,"close":17.8,"volume":76968,"rsi_14":24.0,"sma_20":18.41,"sma_60":18.72,"sma_120":18.59},{"date":"2026-09-11","open":17.8,"high":17.8,"low":17.58,"close":17.58,"volume":13489,"rsi_14":23.2,"sma_20":18.37,"sma_60":18.7,"sma_120":18.58},{"date":"2026-09-14","open":17.68,"high":17.75,"low":17.61,"close":17.65,"volume":5432,"rsi_14":27.56,"sma_20":18.32,"sma_60":18.67,"sma_120":18.57},{"date":"2026-09-15","open":17.61,"high":17.76,"low":17.54,"close":17.59,"volume":5908},{"date":"2026-09-16","open":17.6,"high":17.67,"low":17.53,"close":17.6,"volume":17416,"rsi_14":22.36,"sma_20":18.21,"sma_60":18.62,"sma_120":18.55},{"date":"2026-09-17","open":17.6,"high":17.77,"low":17.57,"close":17.72,"volume":8979,"rsi_14":29.76,"sma_20":18.16,"sma_60":18.6,"sma_120":18.55},{"date":"2026-09-18","open":17.66,"high":17.95,"low":17.66,"close":17.95,"volume":5117,"rsi_14":42.64,"sma_20":18.11,"sma_60":18.58,"sma_120":18.55},{"date":"2026-09-21","open":17.91,"high":17.95,"low":17.71,"close":17.95,"volume":7447,"rsi_14":47.37,"sma_20":18.07,"sma_60":18.56,"sma_120":18.54},{"date":"2026-09-22","open":18.17,"high":18.3,"low":18.0,"close":18.3,"volume":6899,"rsi_14":57.42,"sma_20":18.05,"sma_60":18.55,"sma_120":18.55},{"date":"2026-09-23","open":18.25,"high":18.26,"low":18.14,"close":18.23,"volume":3145,"rsi_14":55.67,"sma_20":18.03,"sma_60":18.54,"sma_120":18.56},{"date":"2026-09-24","open":18.15,"high":18.19,"low":18.12,"close":18.14,"volume":13394,"rsi_14":49.88,"sma_20":18.0,"sma_60":18.52,"sma_120":18.56},{"date":"2026-09-25","open":18.13,"high":18.18,"low":17.54,"close":17.82,"volume":12106,"rsi_14":36.29,"sma_20":17.96,"sma_60":18.5,"sma_120":18.56},{"date":"2026-09-28","open":17.3,"high":17.56,"low":17.27,"close":17.27,"volume":4431,"rsi_14":37.69,"sma_20":17.94,"sma_60":18.48,"sma_120":18.56},{"date":"2026-09-29","open":17.27,"high":17.36,"low":16.74,"close":16.81,"volume":20578},{"date":"2026-09-30","open":16.79,"high":16.81,"low":16.57,"close":16.71,"volume":18818,"rsi_14":35.31,"sma_20":17.85,"sma_60":18.43,"sma_120":18.54},{"date":"2026-10-01","open":16.86,"high":17.0,"low":16.51,"close":16.66,"volume":9053,"rsi_14":31.53,"sma_20":17.79,"sma_60":18.4,"sma_120":18.53},{"date":"2026-10-02","open":16.67,"high":16.8,"low":16.62,"close":16.66,"volume":3449,"rsi_14":29.51,"sma_20":17.71,"sma_60":18.36,"sma_120":18.52},{"date":"2026-10-05","open":16.74,"high":16.74,"low":16.45,"close":16.51,"volume":13009,"rsi_14":28.4,"sma_20":17.62,"sma_60":18.32,"sma_120":18.5},{"date":"2026-10-06","open":16.75,"high":16.76,"low":16.62,"close":16.71,"volume":5467,"rsi_14":33.46,"sma_20":17.54,"sma_60":18.28,"sma_120":18.48},{"date":"2026-10-07","open":16.52,"high":16.52,"low":16.09,"close":16.09,"volume":22461},{"date":"2026-10-08","open":16.17,"high":16.18,"low":15.65,"close":15.86,"volume":21284,"rsi_14":17.57,"sma_20":17.36,"sma_60":18.19,"sma_120":18.44},{"date":"2026-10-09","open":15.9,"high":16.19,"low":15.9,"close":16.15,"volume":6391,"rsi_14":24.07,"sma_20":17.29,"sma_60":18.14,"sma_120":18.42},{"date":"2026-10-12","open":15.98,"high":16.2,"low":15.98,"close":16.2,"volume":2798,"rsi_14":15.39,"sma_20":17.21,"sma_60":18.1,"sma_120":18.39},{"date":"2026-10-13","open":16.14,"high":16.14,"low":16.03,"close":16.03,"volume":3426,"rsi_14":16.43,"sma_20":17.13,"sma_60":18.05,"sma_120":18.37},{"date":"2026-10-14","open":15.96,"high":16.1,"low":15.62,"close":15.62,"volume":22094,"rsi_14":15.36,"sma_20":17.04,"sma_60":18.0,"sma_120":18.35},{"date":"2026-10-15","open":15.85,"high":16.2,"low":15.62,"close":15.7,"volume":18288,"rsi_14":19.65,"sma_20":16.94,"sma_60":17.95,"sma_120":18.32},{"date":"2026-10-16","open":15.78,"high":15.78,"low":15.13,"close":15.13,"volume":21487,"rsi_14":16.71,"sma_20":16.8,"sma_60":17.89,"sma_120":18.29},{"date":"2026-10-19","open":15.21,"high":15.75,"low":15.21,"close":15.56,"volume":23293,"rsi_14":29.38,"sma_20":16.68,"sma_60":17.83,"sma_120":18.26},{"date":"2026-10-20","open":15.7,"high":16.13,"low":15.69,"close":15.75,"volume":18553,"rsi_14":31.96,"sma_20":16.55,"sma_60":17.77,"sma_120":18.24},{"date":"2026-10-21","open":15.95,"high":16.09,"low":15.8,"close":15.8,"volume":1904,"rsi_14":37.26,"sma_20":16.43,"sma_60":17.72,"sma_120":18.22},{"date":"2026-10-22","open":15.8,"high":16.71,"low":15.8,"close":16.56,"volume":36647,"rsi_14":47.37,"sma_20":16.34,"sma_60":17.68,"sma_120":18.2},{"date":"2026-10-23","open":16.39,"high":16.93,"low":16.39,"close":16.9,"volume":9102,"rsi_14":54.75,"sma_20":16.3,"sma_60":17.65,"sma_120":18.18}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q3","per":198.93,"pbr":null,"ttm_eps":null,"close":18.0031},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":186.53,"pbr":null,"ttm_eps":null,"close":16.593},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":95.77,"pbr":null,"ttm_eps":null,"close":16.6801},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":94.39,"pbr":null,"ttm_eps":null,"close":17.934},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":17.06,"pbr":null,"ttm_eps":null,"close":18.4222},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":14.81,"pbr":null,"ttm_eps":null,"close":16.887},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":12.18,"pbr":null,"ttm_eps":null,"close":18.6203}],"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}