{"status":"ok","report":{"price_analysis":{"current":12.27,"change_1d":-0.7,"change_7d":3.5,"change_30d":12.7,"high_30d":12.465,"low_30d":10.08,"position_in_range":92.0,"support":10.32,"resistance":12.23},"summary":"Ardent Health Partners, Inc.(ARDT)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 17.73억. 현재가 $12.37, 전일 대비 +2.6%, 30일 +12.7%. PER 7.7배 / ROE 1.2%. 기술적 시그널: RSI 82(과매수), MACD 골든크로스, 정배열 상승 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 7.7배입니다. ROE 1.2%입니다. 시가총액 17.73억. 매출 64.06억, 영업이익 4.83억.","grade":"C","comment":"PER 7.67배, ROE 1.25%","per":7.6,"pbr":1.38,"roe":1.25,"eps":1.6136,"revenue":6405940000.0,"operating_income":483197000.0,"net_income":78227000.0,"market_cap":1758904500,"profit_margin":1.22,"roa":0.32,"operating_margin":7.54,"gross_margin":5.99,"debt_ratio":1.6780803051798232,"total_assets":5280078000.0,"total_equity":1350548000.0,"total_debt":2266328000.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 82.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.39)가 시그널선(0.27)을 상회합니다(골든크로스). 현재가가 SMA20(11)과 SMA60(11) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 10~13 (현재 위치 90%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 82","rsi_14":82.01892744479498,"macd":0.3864021517631375,"macd_signal":0.2658735260106665,"sma_20":11.228,"sma_60":11.014166666666666,"bb_upper":12.656994051772084,"bb_lower":9.799005948227915,"atr_14":0.45142142857142875},"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 7.67x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":36,"summary":"매출 +1.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":1.3,"unit":"%","percentile":52,"direction":"higher_better"},{"name":"영업이익 성장률","value":-46.6,"unit":"%","percentile":20,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.2%","metrics":[{"name":"ROE","value":1.25,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":7.54,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":1.22,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.32,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":74,"summary":"RSI 82","metrics":[{"name":"RSI (14)","value":82.0,"unit":"","percentile":82,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":12.7,"unit":"%","percentile":69,"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":"C","percentile":60,"summary":"유동비율 2.1x, 순차입금비율 1.1x","metrics":[{"name":"유동비율","value":2.1,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":1.14,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":38.4,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.07,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 7.67x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +1.3%"},"profitability":{"grade":"C","reason":"ROE 1.2%"},"momentum":{"grade":"C","reason":"RSI 82"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.32,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.25,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":13.36,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.68,"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":0.79,"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":5.99,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":7.54,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":1.22,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 82 과매수 구간","D/E(유이자부채/자본총계) 1.7배로 재무 리스크"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 82 과매수 구간","D/E(유이자부채/자본총계) 1.7배로 재무 리스크"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":7.6,"current_pbr":1.38,"per_5y_high":26.57,"per_5y_low":4.19,"per_5y_avg":9.35,"per_percentile":62.5,"pbr_5y_high":1.96,"pbr_5y_low":0.53,"pbr_5y_avg":1.13,"pbr_percentile":75.0,"per_5y_median":6.87,"pbr_5y_median":1.16,"history":[{"quarter":"2024-Q3","per":26.57,"pbr":1.96},{"quarter":"2024-Q4","per":11.16,"pbr":1.62},{"quarter":"2025-Q1","per":8.99,"pbr":1.25},{"quarter":"2025-Q2","per":7.63,"pbr":1.17},{"quarter":"2025-Q3","per":5.57,"pbr":1.15},{"quarter":"2025-Q4","per":4.57,"pbr":0.56},{"quarter":"2026-Q1","per":4.19,"pbr":0.53},{"quarter":"2026-Q2","per":6.1,"pbr":0.78},{"quarter":"현재","per":7.6,"pbr":1.38}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q3","close":18.38,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":17.08,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":13.75,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":13.66,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":13.25,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":8.83,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":8.56,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":9.84,"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":"Healthcare","industry":"MEDICAL CARE FACILITIES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-07","per":29.84,"eps":0.5989,"close":17.87,"source":"reported"},{"date":"2024-08","per":33.11,"eps":0.5989,"close":19.83,"source":"reported"},{"date":"2024-09","per":26.57,"eps":0.6918,"close":18.38,"source":"reported"},{"date":"2024-10","per":25.15,"eps":0.6918,"close":17.4,"source":"reported"},{"date":"2024-11","per":23.1,"eps":0.6918,"close":15.98,"source":"reported"},{"date":"2024-12","per":11.16,"eps":1.5311,"close":17.08,"source":"reported"},{"date":"2025-01","per":9.8,"eps":1.5311,"close":15.0,"source":"reported"},{"date":"2025-02","per":9.57,"eps":1.5311,"close":14.66,"source":"reported"},{"date":"2025-03","per":8.99,"eps":1.5302,"close":13.75,"source":"reported"},{"date":"2025-04","per":8.32,"eps":1.5302,"close":12.73,"source":"reported"},{"date":"2025-05","per":9.46,"eps":1.5302,"close":14.48,"source":"reported"},{"date":"2025-06","per":7.63,"eps":1.79,"close":13.66,"source":"reported"},{"date":"2025-07","per":5.92,"eps":1.79,"close":10.6,"source":"reported"},{"date":"2025-08","per":7.09,"eps":1.79,"close":12.69,"source":"reported"},{"date":"2025-09","per":5.57,"eps":2.38,"close":13.25,"source":"reported"},{"date":"2025-10","per":6.12,"eps":2.38,"close":14.56,"source":"reported"},{"date":"2025-11","per":3.69,"eps":2.38,"close":8.78,"source":"reported"},{"date":"2025-12","per":4.57,"eps":1.9336,"close":8.83,"source":"reported"},{"date":"2026-01","per":4.23,"eps":1.9336,"close":8.17,"source":"reported"},{"date":"2026-02","per":4.86,"eps":1.9336,"close":9.39,"source":"reported"},{"date":"2026-03","per":4.19,"eps":2.0436,"close":8.56,"source":"reported"},{"date":"2026-04","per":4.78,"eps":2.0436,"close":9.76,"source":"reported"},{"date":"2026-05","per":4.52,"eps":2.0436,"close":9.23,"source":"reported"},{"date":"2026-06","per":6.1,"eps":1.6136,"close":9.84,"source":"reported"},{"date":"2026-07","per":6.61,"eps":1.6136,"close":10.67,"source":"reported"},{"date":"2026-08","per":6.71,"eps":1.6136,"close":10.82,"source":"reported"},{"date":"2026-09","per":6.41,"eps":1.6136,"close":10.34,"source":"reported"},{"date":"2026-10","per":7.67,"eps":1.6136,"close":12.37,"source":"reported"}],"trailing_per_history_meta":{"avg":10.42,"std":8.34,"upper_1sd":18.75,"lower_1sd":2.08,"current":7.67,"count":28},"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":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"7.7배"},{"label":"PBR","value":"1.4배"},{"label":"5년 PER 밴드","value":"하위 62%"},{"label":"ROE","value":"1.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 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":"2026-10-23T21:47:54.393178+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-22"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"price_history":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"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":0.012512698549033429,"dividend_yield":null,"eps":0.12,"revenue":1622245000.0,"operating_income":43203000.0,"net_income":16899000.0,"market_cap":null,"profit_margin":0.01041704551408696,"operating_margin":0.02663161236434694,"roa":0.003200520901395775,"gross_margin":0.05986395396502994,"total_equity":1350548000.0,"total_assets":5280078000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":9.66,"pbr":1.044,"roe":0.02296856447912944,"dividend_yield":null,"eps":0.3,"revenue":1601870000.0,"operating_income":80912000.0,"net_income":39850000.0,"market_cap":1326497000.0,"profit_margin":0.02487717480195022,"operating_margin":0.05051096530929476,"roa":0.007586393987996935,"gross_margin":0.15360984349541473,"total_equity":1734980000.0,"total_assets":5252825000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.026660910181032775,"dividend_yield":null,"eps":0.3636,"revenue":1605079000.0,"operating_income":104754000.0,"net_income":44956000.0,"market_cap":null,"profit_margin":0.02800859023138425,"operating_margin":0.06526407734447962,"roa":0.008497964541280796,"gross_margin":0.42126088497824715,"total_equity":1686214000.0,"total_assets":5290208000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.018961181185158625,"dividend_yield":null,"eps":0.83,"revenue":1576746000.0,"operating_income":254328000.0,"net_income":-23478000.0,"market_cap":null,"profit_margin":-0.014890159860878036,"operating_margin":0.16129928346100134,"roa":-0.004554967209396759,"gross_margin":0.5706588125164104,"total_equity":1238214000.0,"total_assets":5154373000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.0581466714916315,"dividend_yield":null,"eps":0.55,"revenue":1645280000.0,"operating_income":137281000.0,"net_income":72950000.0,"market_cap":null,"profit_margin":0.04433895750267432,"operating_margin":0.08343929300787709,"roa":0.01451090396466938,"gross_margin":0.8355058105611203,"total_equity":1254586000.0,"total_assets":5027254000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.035215018993287675,"dividend_yield":null,"eps":0.19,"revenue":1497234000.0,"operating_income":67091000.0,"net_income":41383000.0,"market_cap":null,"profit_margin":0.027639634152043034,"operating_margin":0.04480996290493002,"roa":0.008426152408639987,"gross_margin":0.8271111930399657,"total_equity":1175152000.0,"total_assets":4911257000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.10094256904866286,"dividend_yield":null,"eps":0.81,"revenue":1606289000.0,"operating_income":336794000.0,"net_income":114204000.0,"market_cap":null,"profit_margin":0.07109804026548149,"operating_margin":0.2096721075721741,"roa":0.02304311858114243,"gross_margin":0.5928715193841207,"total_equity":1131376000.0,"total_assets":4956100000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.026168391541650512,"dividend_yield":null,"eps":0.24,"revenue":1449817000.0,"operating_income":70379000.0,"net_income":26322000.0,"market_cap":null,"profit_margin":0.01815539478430726,"operating_margin":0.04854336788711955,"roa":0.005483734005775816,"gross_margin":0.8262801443216626,"total_equity":1005870000.0,"total_assets":4800014000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.05780518692416127,"dividend_yield":null,"eps":0.29018535285040226,"revenue":1470920000.0,"operating_income":-157405000.0,"net_income":42770000.0,"market_cap":null,"profit_margin":0.02907704021972643,"operating_margin":-0.10701125826013651,"roa":0.00928029238671024,"gross_margin":0.8236539036793299,"total_equity":739899000.0,"total_assets":4608691000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.03868510408233904,"dividend_yield":null,"eps":0.19095750630079636,"revenue":1439046000.0,"operating_income":75825000.0,"net_income":27047000.0,"market_cap":null,"profit_margin":0.018795090636435526,"operating_margin":0.05269115789210352,"roa":0.005888860415044148,"gross_margin":0.8208667408825013,"total_equity":699158000.0,"total_assets":4592909000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.006190227695499749,"dividend_yield":null,"eps":-0.029321046057222647,"revenue":1346034000.0,"operating_income":171880000.0,"net_income":-4152999.0,"market_cap":null,"profit_margin":-0.003085359656591141,"operating_margin":0.12769365409789055,"roa":-0.0008138719639756235,"gross_margin":0.5556404964510555,"total_equity":670896000.0,"total_assets":5102767000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.14712066093452117,"revenue":1377727000.0,"operating_income":225140000.0,"net_income":20838000.0,"market_cap":null,"profit_margin":0.0151249122649117,"operating_margin":0.16341408711595257,"roa":null,"gross_margin":0.5677082615060893,"total_equity":null,"total_assets":null}],"current_price":12.27,"change_pct":-0.73,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-07-18","close":16.06},{"date":"2024-07-19","close":17.3},{"date":"2024-07-22","close":16.55},{"date":"2024-07-23","close":16.83},{"date":"2024-07-24","close":16.75},{"date":"2024-07-25","close":17.1},{"date":"2024-07-26","close":17.24},{"date":"2024-07-29","close":17.41},{"date":"2024-07-30","close":17.02},{"date":"2024-07-31","close":17.87},{"date":"2024-08-01","close":17.97},{"date":"2024-08-02","close":17.32},{"date":"2024-08-05","close":16.57},{"date":"2024-08-06","close":16.19},{"date":"2024-08-07","close":15.95},{"date":"2024-08-08","close":16.07},{"date":"2024-08-09","close":15.64},{"date":"2024-08-12","close":16.13},{"date":"2024-08-13","close":16.01},{"date":"2024-08-14","close":16.0},{"date":"2024-08-15","close":16.97},{"date":"2024-08-16","close":16.94},{"date":"2024-08-19","close":17.5},{"date":"2024-08-20","close":17.35},{"date":"2024-08-21","close":16.91},{"date":"2024-08-22","close":17.02},{"date":"2024-08-23","close":17.27},{"date":"2024-08-26","close":17.52},{"date":"2024-08-27","close":18.58},{"date":"2024-08-28","close":18.8},{"date":"2024-08-29","close":19.71},{"date":"2024-08-30","close":19.83},{"date":"2024-09-03","close":19.3},{"date":"2024-09-04","close":19.67},{"date":"2024-09-05","close":19.58},{"date":"2024-09-06","close":19.19},{"date":"2024-09-09","close":18.22},{"date":"2024-09-10","close":18.31},{"date":"2024-09-11","close":18.52},{"date":"2024-09-12","close":17.94},{"date":"2024-09-13","close":18.15},{"date":"2024-09-16","close":17.55},{"date":"2024-09-17","close":17.22},{"date":"2024-09-18","close":17.08},{"date":"2024-09-19","close":17.97},{"date":"2024-09-20","close":18.28},{"date":"2024-09-23","close":19.07},{"date":"2024-09-24","close":19.35},{"date":"2024-09-25","close":19.34},{"date":"2024-09-26","close":19.1},{"date":"2024-09-27","close":18.3},{"date":"2024-09-30","close":18.38},{"date":"2024-10-01","close":18.91},{"date":"2024-10-02","close":19.06},{"date":"2024-10-03","close":17.76},{"date":"2024-10-04","close":17.99},{"date":"2024-10-07","close":17.63},{"date":"2024-10-08","close":17.62},{"date":"2024-10-09","close":18.0},{"date":"2024-10-10","close":18.12},{"date":"2024-10-11","close":18.98},{"date":"2024-10-14","close":18.87},{"date":"2024-10-15","close":19.35},{"date":"2024-10-16","close":20.19},{"date":"2024-10-17","close":19.5},{"date":"2024-10-18","close":19.54},{"date":"2024-10-21","close":18.66},{"date":"2024-10-22","close":19.34},{"date":"2024-10-23","close":19.3},{"date":"2024-10-24","close":17.9},{"date":"2024-10-25","close":17.74},{"date":"2024-10-28","close":18.04},{"date":"2024-10-29","close":18.7},{"date":"2024-10-30","close":18.47},{"date":"2024-10-31","close":17.4},{"date":"2024-11-01","close":17.7},{"date":"2024-11-04","close":17.59},{"date":"2024-11-05","close":18.05},{"date":"2024-11-06","close":16.27},{"date":"2024-11-07","close":17.54},{"date":"2024-11-08","close":16.37},{"date":"2024-11-11","close":17.31},{"date":"2024-11-12","close":17.14},{"date":"2024-11-13","close":17.0},{"date":"2024-11-14","close":17.81},{"date":"2024-11-15","close":16.61},{"date":"2024-11-18","close":17.0},{"date":"2024-11-19","close":16.64},{"date":"2024-11-20","close":16.44},{"date":"2024-11-21","close":15.8},{"date":"2024-11-22","close":15.83},{"date":"2024-11-25","close":16.41},{"date":"2024-11-26","close":16.15},{"date":"2024-11-27","close":15.94},{"date":"2024-11-29","close":15.98},{"date":"2024-12-02","close":16.35},{"date":"2024-12-03","close":16.41},{"date":"2024-12-04","close":16.83},{"date":"2024-12-05","close":16.0},{"date":"2024-12-06","close":16.65},{"date":"2024-12-09","close":16.52},{"date":"2024-12-10","close":16.68},{"date":"2024-12-11","close":16.94},{"date":"2024-12-12","close":16.7},{"date":"2024-12-13","close":16.69},{"date":"2024-12-16","close":16.62},{"date":"2024-12-17","close":16.78},{"date":"2024-12-18","close":16.16},{"date":"2024-12-19","close":16.05},{"date":"2024-12-20","close":16.01},{"date":"2024-12-23","close":15.9},{"date":"2024-12-24","close":16.07},{"date":"2024-12-26","close":16.69},{"date":"2024-12-27","close":16.91},{"date":"2024-12-30","close":16.63},{"date":"2024-12-31","close":17.08},{"date":"2025-01-02","close":16.85},{"date":"2025-01-03","close":16.64},{"date":"2025-01-06","close":15.92},{"date":"2025-01-07","close":16.36},{"date":"2025-01-08","close":16.43},{"date":"2025-01-10","close":15.8},{"date":"2025-01-13","close":16.05},{"date":"2025-01-14","close":14.05},{"date":"2025-01-15","close":13.8},{"date":"2025-01-16","close":13.8},{"date":"2025-01-17","close":14.1},{"date":"2025-01-21","close":14.21},{"date":"2025-01-22","close":14.54},{"date":"2025-01-23","close":15.25},{"date":"2025-01-24","close":14.25},{"date":"2025-01-27","close":15.2},{"date":"2025-01-28","close":14.8},{"date":"2025-01-29","close":14.7},{"date":"2025-01-30","close":15.05},{"date":"2025-01-31","close":15.0},{"date":"2025-02-03","close":15.12},{"date":"2025-02-04","close":15.21},{"date":"2025-02-05","close":15.08},{"date":"2025-02-06","close":14.86},{"date":"2025-02-07","close":15.0},{"date":"2025-02-10","close":14.72},{"date":"2025-02-11","close":14.94},{"date":"2025-02-12","close":14.51},{"date":"2025-02-13","close":15.05},{"date":"2025-02-14","close":14.77},{"date":"2025-02-18","close":14.99},{"date":"2025-02-19","close":14.56},{"date":"2025-02-20","close":14.84},{"date":"2025-02-21","close":13.9},{"date":"2025-02-24","close":14.11},{"date":"2025-02-25","close":14.45},{"date":"2025-02-26","close":14.01},{"date":"2025-02-27","close":15.16},{"date":"2025-02-28","close":14.66},{"date":"2025-03-03","close":15.06},{"date":"2025-03-04","close":15.03},{"date":"2025-03-05","close":15.32},{"date":"2025-03-06","close":14.97},{"date":"2025-03-07","close":14.58},{"date":"2025-03-10","close":14.06},{"date":"2025-03-11","close":14.2},{"date":"2025-03-12","close":13.34},{"date":"2025-03-13","close":13.26},{"date":"2025-03-14","close":13.89},{"date":"2025-03-17","close":14.08},{"date":"2025-03-18","close":14.26},{"date":"2025-03-19","close":14.21},{"date":"2025-03-20","close":13.93},{"date":"2025-03-21","close":13.14},{"date":"2025-03-24","close":13.21},{"date":"2025-03-25","close":13.11},{"date":"2025-03-26","close":13.11},{"date":"2025-03-27","close":13.16},{"date":"2025-03-28","close":13.2},{"date":"2025-03-31","close":13.75},{"date":"2025-04-01","close":12.97},{"date":"2025-04-02","close":12.82},{"date":"2025-04-03","close":12.79},{"date":"2025-04-04","close":12.2},{"date":"2025-04-07","close":12.06},{"date":"2025-04-08","close":11.88},{"date":"2025-04-09","close":12.67},{"date":"2025-04-10","close":12.11},{"date":"2025-04-11","close":11.78},{"date":"2025-04-14","close":12.42},{"date":"2025-04-15","close":12.3},{"date":"2025-04-16","close":12.3},{"date":"2025-04-17","close":12.51},{"date":"2025-04-21","close":11.58},{"date":"2025-04-22","close":11.81},{"date":"2025-04-23","close":12.3},{"date":"2025-04-24","close":12.56},{"date":"2025-04-25","close":12.52},{"date":"2025-04-28","close":12.54},{"date":"2025-04-29","close":12.65},{"date":"2025-04-30","close":12.73},{"date":"2025-05-01","close":12.59},{"date":"2025-05-02","close":13.17},{"date":"2025-05-05","close":13.17},{"date":"2025-05-06","close":13.01},{"date":"2025-05-07","close":14.21},{"date":"2025-05-08","close":14.56},{"date":"2025-05-09","close":14.52},{"date":"2025-05-12","close":14.83},{"date":"2025-05-13","close":14.52},{"date":"2025-05-14","close":14.57},{"date":"2025-05-15","close":15.23},{"date":"2025-05-16","close":15.41},{"date":"2025-05-19","close":15.15},{"date":"2025-05-20","close":15.13},{"date":"2025-05-21","close":14.94},{"date":"2025-05-22","close":14.8},{"date":"2025-05-23","close":14.62},{"date":"2025-05-27","close":14.87},{"date":"2025-05-28","close":14.82},{"date":"2025-05-29","close":14.7},{"date":"2025-05-30","close":14.48},{"date":"2025-06-02","close":14.41},{"date":"2025-06-03","close":14.57},{"date":"2025-06-04","close":14.57},{"date":"2025-06-05","close":14.75},{"date":"2025-06-06","close":14.86},{"date":"2025-06-09","close":13.68},{"date":"2025-06-10","close":13.42},{"date":"2025-06-11","close":13.34},{"date":"2025-06-12","close":13.55},{"date":"2025-06-13","close":13.15},{"date":"2025-06-16","close":12.92},{"date":"2025-06-17","close":12.71},{"date":"2025-06-18","close":12.96},{"date":"2025-06-20","close":13.04},{"date":"2025-06-23","close":12.94},{"date":"2025-06-24","close":13.19},{"date":"2025-06-25","close":13.12},{"date":"2025-06-26","close":13.31},{"date":"2025-06-27","close":13.68},{"date":"2025-06-30","close":13.66},{"date":"2025-07-01","close":13.73},{"date":"2025-07-02","close":13.42},{"date":"2025-07-03","close":13.39},{"date":"2025-07-07","close":13.3},{"date":"2025-07-08","close":13.77},{"date":"2025-07-09","close":13.85},{"date":"2025-07-10","close":14.27},{"date":"2025-07-11","close":14.17},{"date":"2025-07-14","close":14.49},{"date":"2025-07-15","close":13.92},{"date":"2025-07-16","close":12.01},{"date":"2025-07-17","close":11.58},{"date":"2025-07-18","close":11.11},{"date":"2025-07-21","close":10.95},{"date":"2025-07-22","close":10.51},{"date":"2025-07-23","close":11.06},{"date":"2025-07-24","close":10.79},{"date":"2025-07-25","close":11.06},{"date":"2025-07-28","close":10.66},{"date":"2025-07-29","close":10.71},{"date":"2025-07-30","close":10.68},{"date":"2025-07-31","close":10.6},{"date":"2025-08-01","close":10.22},{"date":"2025-08-04","close":10.31},{"date":"2025-08-05","close":10.65},{"date":"2025-08-06","close":11.3},{"date":"2025-08-07","close":11.47},{"date":"2025-08-08","close":11.89},{"date":"2025-08-11","close":12.04},{"date":"2025-08-12","close":12.47},{"date":"2025-08-13","close":12.67},{"date":"2025-08-14","close":12.49},{"date":"2025-08-15","close":12.48},{"date":"2025-08-18","close":12.62},{"date":"2025-08-19","close":12.92},{"date":"2025-08-20","close":13.02},{"date":"2025-08-21","close":12.76},{"date":"2025-08-22","close":12.98},{"date":"2025-08-25","close":12.69},{"date":"2025-08-26","close":12.53},{"date":"2025-08-27","close":12.71},{"date":"2025-08-28","close":12.53},{"date":"2025-08-29","close":12.69},{"date":"2025-09-02","close":12.67},{"date":"2025-09-03","close":12.79},{"date":"2025-09-04","close":12.86},{"date":"2025-09-05","close":13.16},{"date":"2025-09-08","close":13.5},{"date":"2025-09-09","close":13.48},{"date":"2025-09-10","close":13.03},{"date":"2025-09-11","close":13.27},{"date":"2025-09-12","close":13.08},{"date":"2025-09-15","close":12.68},{"date":"2025-09-16","close":12.87},{"date":"2025-09-17","close":12.82},{"date":"2025-09-18","close":13.31},{"date":"2025-09-19","close":12.82},{"date":"2025-09-22","close":13.03},{"date":"2025-09-23","close":13.22},{"date":"2025-09-24","close":13.44},{"date":"2025-09-25","close":13.19},{"date":"2025-09-26","close":13.26},{"date":"2025-09-29","close":13.27},{"date":"2025-09-30","close":13.25},{"date":"2025-10-01","close":13.08},{"date":"2025-10-02","close":13.19},{"date":"2025-10-03","close":14.02},{"date":"2025-10-06","close":14.4},{"date":"2025-10-07","close":14.62},{"date":"2025-10-08","close":14.66},{"date":"2025-10-09","close":14.34},{"date":"2025-10-10","close":14.05},{"date":"2025-10-13","close":14.13},{"date":"2025-10-14","close":14.29},{"date":"2025-10-15","close":14.5},{"date":"2025-10-16","close":14.59},{"date":"2025-10-17","close":14.63},{"date":"2025-10-20","close":14.7},{"date":"2025-10-21","close":14.97},{"date":"2025-10-22","close":14.84},{"date":"2025-10-23","close":14.81},{"date":"2025-10-24","close":15.21},{"date":"2025-10-27","close":15.14},{"date":"2025-10-28","close":15.09},{"date":"2025-10-29","close":15.01},{"date":"2025-10-30","close":14.58},{"date":"2025-10-31","close":14.56},{"date":"2025-11-03","close":14.68},{"date":"2025-11-04","close":14.56},{"date":"2025-11-05","close":14.67},{"date":"2025-11-06","close":14.46},{"date":"2025-11-07","close":14.4},{"date":"2025-11-10","close":13.66},{"date":"2025-11-11","close":14.05},{"date":"2025-11-12","close":14.05},{"date":"2025-11-13","close":9.3},{"date":"2025-11-14","close":9.01},{"date":"2025-11-17","close":8.28},{"date":"2025-11-18","close":8.7},{"date":"2025-11-19","close":8.63},{"date":"2025-11-20","close":8.64},{"date":"2025-11-21","close":8.94},{"date":"2025-11-24","close":8.88},{"date":"2025-11-25","close":9.13},{"date":"2025-11-26","close":9.05},{"date":"2025-11-28","close":8.78},{"date":"2025-12-01","close":8.79},{"date":"2025-12-02","close":8.88},{"date":"2025-12-03","close":8.93},{"date":"2025-12-04","close":8.87},{"date":"2025-12-05","close":8.79},{"date":"2025-12-08","close":8.58},{"date":"2025-12-09","close":8.59},{"date":"2025-12-10","close":8.54},{"date":"2025-12-11","close":8.73},{"date":"2025-12-12","close":8.79},{"date":"2025-12-15","close":8.9},{"date":"2025-12-16","close":8.93},{"date":"2025-12-17","close":8.94},{"date":"2025-12-18","close":8.93},{"date":"2025-12-19","close":8.81},{"date":"2025-12-22","close":8.82},{"date":"2025-12-23","close":8.81},{"date":"2025-12-24","close":8.97},{"date":"2025-12-26","close":9.22},{"date":"2025-12-29","close":8.96},{"date":"2025-12-30","close":9.04},{"date":"2025-12-31","close":8.83},{"date":"2026-01-02","close":8.64},{"date":"2026-01-05","close":8.94},{"date":"2026-01-06","close":9.32},{"date":"2026-01-07","close":9.03},{"date":"2026-01-08","close":9.21},{"date":"2026-01-09","close":8.87},{"date":"2026-01-12","close":8.86},{"date":"2026-01-13","close":8.84},{"date":"2026-01-14","close":8.69},{"date":"2026-01-15","close":8.9},{"date":"2026-01-16","close":8.6},{"date":"2026-01-20","close":8.3},{"date":"2026-01-21","close":8.54},{"date":"2026-01-22","close":8.63},{"date":"2026-01-23","close":8.56},{"date":"2026-01-26","close":8.46},{"date":"2026-01-27","close":8.31},{"date":"2026-01-28","close":8.25},{"date":"2026-01-29","close":8.24},{"date":"2026-01-30","close":8.17},{"date":"2026-02-02","close":8.59},{"date":"2026-02-03","close":8.5},{"date":"2026-02-04","close":8.55},{"date":"2026-02-05","close":8.58},{"date":"2026-02-06","close":8.94},{"date":"2026-02-09","close":9.01},{"date":"2026-02-10","close":8.98},{"date":"2026-02-11","close":9.35},{"date":"2026-02-12","close":9.48},{"date":"2026-02-13","close":9.6},{"date":"2026-02-17","close":9.78},{"date":"2026-02-18","close":9.76},{"date":"2026-02-19","close":9.56},{"date":"2026-02-20","close":9.41},{"date":"2026-02-23","close":9.71},{"date":"2026-02-24","close":9.62},{"date":"2026-02-25","close":9.86},{"date":"2026-02-26","close":9.48},{"date":"2026-02-27","close":9.39},{"date":"2026-03-02","close":9.48},{"date":"2026-03-03","close":9.41},{"date":"2026-03-04","close":9.64},{"date":"2026-03-05","close":9.44},{"date":"2026-03-06","close":8.9},{"date":"2026-03-09","close":9.17},{"date":"2026-03-10","close":9.04},{"date":"2026-03-11","close":9.02},{"date":"2026-03-12","close":9.24},{"date":"2026-03-13","close":9.39},{"date":"2026-03-16","close":9.25},{"date":"2026-03-17","close":9.3},{"date":"2026-03-18","close":9.03},{"date":"2026-03-19","close":8.7},{"date":"2026-03-20","close":8.47},{"date":"2026-03-23","close":8.64},{"date":"2026-03-24","close":8.59},{"date":"2026-03-25","close":8.78},{"date":"2026-03-26","close":8.78},{"date":"2026-03-27","close":8.59},{"date":"2026-03-30","close":8.26},{"date":"2026-03-31","close":8.56},{"date":"2026-04-01","close":8.67},{"date":"2026-04-02","close":8.66},{"date":"2026-04-06","close":8.95},{"date":"2026-04-07","close":9.02},{"date":"2026-04-08","close":9.33},{"date":"2026-04-09","close":9.53},{"date":"2026-04-10","close":9.4},{"date":"2026-04-13","close":9.27},{"date":"2026-04-14","close":9.42},{"date":"2026-04-15","close":9.44},{"date":"2026-04-16","close":9.44},{"date":"2026-04-17","close":9.91},{"date":"2026-04-20","close":10.16},{"date":"2026-04-21","close":9.74},{"date":"2026-04-22","close":9.85},{"date":"2026-04-23","close":9.68},{"date":"2026-04-24","close":9.69},{"date":"2026-04-27","close":10.04},{"date":"2026-04-28","close":9.71},{"date":"2026-04-29","close":9.63},{"date":"2026-04-30","close":9.76},{"date":"2026-05-01","close":10.15},{"date":"2026-05-04","close":9.98},{"date":"2026-05-05","close":10.13},{"date":"2026-05-06","close":9.37},{"date":"2026-05-07","close":9.9},{"date":"2026-05-08","close":10.11},{"date":"2026-05-11","close":9.95},{"date":"2026-05-12","close":10.07},{"date":"2026-05-13","close":9.91},{"date":"2026-05-14","close":10.32},{"date":"2026-05-15","close":10.1},{"date":"2026-05-18","close":10.14},{"date":"2026-05-19","close":9.8},{"date":"2026-05-20","close":9.45},{"date":"2026-05-21","close":9.21},{"date":"2026-05-22","close":9.23},{"date":"2026-05-26","close":9.29},{"date":"2026-05-27","close":9.4},{"date":"2026-05-28","close":9.46},{"date":"2026-05-29","close":9.23},{"date":"2026-06-01","close":9.22},{"date":"2026-06-02","close":9.27},{"date":"2026-06-03","close":7.83},{"date":"2026-06-04","close":8.6},{"date":"2026-06-05","close":8.68},{"date":"2026-06-08","close":8.83},{"date":"2026-06-09","close":9.41},{"date":"2026-06-10","close":9.32},{"date":"2026-06-11","close":9.67},{"date":"2026-06-12","close":9.35},{"date":"2026-06-15","close":9.5},{"date":"2026-06-16","close":9.26},{"date":"2026-06-17","close":9.08},{"date":"2026-06-18","close":8.91},{"date":"2026-06-22","close":9.03},{"date":"2026-06-23","close":9.18},{"date":"2026-06-24","close":9.4},{"date":"2026-06-25","close":9.36},{"date":"2026-06-26","close":9.73},{"date":"2026-06-29","close":9.93},{"date":"2026-06-30","close":9.84},{"date":"2026-07-01","close":10.13},{"date":"2026-07-02","close":10.76},{"date":"2026-07-06","close":10.82},{"date":"2026-07-07","close":10.82},{"date":"2026-07-08","close":10.15},{"date":"2026-07-09","close":10.09},{"date":"2026-07-10","close":10.08},{"date":"2026-07-13","close":10.07},{"date":"2026-07-14","close":9.8},{"date":"2026-07-15","close":9.8},{"date":"2026-07-16","close":10.2},{"date":"2026-07-17","close":10.15},{"date":"2026-07-20","close":10.44},{"date":"2026-07-21","close":10.45},{"date":"2026-07-22","close":10.37},{"date":"2026-07-23","close":10.42},{"date":"2026-07-24","close":10.64},{"date":"2026-07-27","close":10.95},{"date":"2026-07-28","close":11.47},{"date":"2026-07-29","close":10.93},{"date":"2026-07-30","close":10.73},{"date":"2026-07-31","close":10.67},{"date":"2026-08-03","close":10.75},{"date":"2026-08-04","close":10.75},{"date":"2026-08-05","close":11.16},{"date":"2026-08-06","close":11.59},{"date":"2026-08-07","close":11.55},{"date":"2026-08-10","close":11.06},{"date":"2026-08-11","close":10.97},{"date":"2026-08-12","close":11.1},{"date":"2026-08-13","close":11.02},{"date":"2026-08-14","close":10.91},{"date":"2026-08-17","close":10.89},{"date":"2026-08-18","close":10.93},{"date":"2026-08-19","close":10.62},{"date":"2026-08-20","close":10.48},{"date":"2026-08-21","close":10.99},{"date":"2026-08-24","close":11.25},{"date":"2026-08-25","close":11.3},{"date":"2026-08-26","close":11.23},{"date":"2026-08-27","close":10.99},{"date":"2026-08-28","close":10.96},{"date":"2026-08-31","close":10.82},{"date":"2026-09-01","close":10.94},{"date":"2026-09-02","close":10.91},{"date":"2026-09-03","close":10.76},{"date":"2026-09-04","close":10.91},{"date":"2026-09-08","close":10.75},{"date":"2026-09-09","close":11.15},{"date":"2026-09-10","close":10.9},{"date":"2026-09-11","close":10.98},{"date":"2026-09-14","close":11.0},{"date":"2026-09-15","close":10.69},{"date":"2026-09-16","close":10.72},{"date":"2026-09-17","close":10.7},{"date":"2026-09-18","close":10.48},{"date":"2026-09-21","close":10.61},{"date":"2026-09-22","close":10.95},{"date":"2026-09-23","close":10.64},{"date":"2026-09-24","close":10.48},{"date":"2026-09-25","close":10.54},{"date":"2026-09-28","close":10.47},{"date":"2026-09-29","close":10.58},{"date":"2026-09-30","close":10.34},{"date":"2026-10-01","close":10.25},{"date":"2026-10-02","close":10.34},{"date":"2026-10-05","close":10.55},{"date":"2026-10-06","close":10.68},{"date":"2026-10-07","close":10.88},{"date":"2026-10-08","close":11.07},{"date":"2026-10-09","close":11.3},{"date":"2026-10-12","close":11.53},{"date":"2026-10-13","close":11.69},{"date":"2026-10-14","close":11.95},{"date":"2026-10-15","close":12.2},{"date":"2026-10-16","close":11.95},{"date":"2026-10-19","close":11.69},{"date":"2026-10-20","close":12.12},{"date":"2026-10-21","close":12.06},{"date":"2026-10-22","close":12.37}],"chart_data":[{"date":"2024-10-23","open":19.23,"high":19.55,"low":19.08,"close":19.3,"volume":229749,"rsi_14":63.46,"sma_20":18.73,"sma_60":18.09},{"date":"2024-10-24","open":19.25,"high":19.64,"low":17.77,"close":17.9,"volume":444436,"rsi_14":49.35,"sma_20":18.67,"sma_60":18.09},{"date":"2024-10-25","open":17.76,"high":18.17,"low":17.54,"close":17.74,"volume":175312,"rsi_14":50.82,"sma_20":18.64,"sma_60":18.09},{"date":"2024-10-28","open":18.01,"high":18.25,"low":17.65,"close":18.04,"volume":170403,"rsi_14":53.01,"sma_20":18.62,"sma_60":18.1},{"date":"2024-10-29","open":17.99,"high":18.79,"low":17.89,"close":18.7,"volume":290066,"rsi_14":54.82,"sma_20":18.61,"sma_60":18.14},{"date":"2024-10-30","open":18.6,"high":18.85,"low":18.24,"close":18.47,"volume":98605,"rsi_14":52.37,"sma_20":18.59,"sma_60":18.17},{"date":"2024-10-31","open":18.38,"high":18.46,"low":17.39,"close":17.4,"volume":205748,"rsi_14":39.58,"sma_20":18.57,"sma_60":18.2},{"date":"2024-11-01","open":17.59,"high":17.8,"low":17.51,"close":17.7,"volume":115054,"rsi_14":42.47,"sma_20":18.55,"sma_60":18.22},{"date":"2024-11-04","open":17.7,"high":18.04,"low":17.54,"close":17.59,"volume":96592,"rsi_14":38.11,"sma_20":18.55,"sma_60":18.26},{"date":"2024-11-05","open":17.53,"high":18.19,"low":17.36,"close":18.05,"volume":167199,"rsi_14":34.76,"sma_20":18.57,"sma_60":18.29},{"date":"2024-11-06","open":16.47,"high":17.0,"low":15.82,"close":16.27,"volume":563454,"rsi_14":30.09,"sma_20":18.49,"sma_60":18.29},{"date":"2024-11-07","open":15.67,"high":18.0,"low":14.58,"close":17.54,"volume":598910,"rsi_14":39.29,"sma_20":18.46,"sma_60":18.32},{"date":"2024-11-08","open":17.6,"high":17.6,"low":16.27,"close":16.37,"volume":383726,"rsi_14":38.11,"sma_20":18.33,"sma_60":18.31},{"date":"2024-11-11","open":16.38,"high":17.52,"low":16.2,"close":17.31,"volume":423070,"rsi_14":39.74,"sma_20":18.25,"sma_60":18.32},{"date":"2024-11-12","open":17.34,"high":17.5,"low":17.06,"close":17.14,"volume":170150,"rsi_14":39.22,"sma_20":18.14,"sma_60":18.31},{"date":"2024-11-13","open":17.51,"high":17.51,"low":16.84,"close":17.0,"volume":147905,"rsi_14":44.86,"sma_20":17.98,"sma_60":18.3},{"date":"2024-11-14","open":17.56,"high":17.95,"low":17.19,"close":17.81,"volume":238257,"rsi_14":50.37,"sma_20":17.89,"sma_60":18.32},{"date":"2024-11-15","open":17.91,"high":17.91,"low":16.41,"close":16.61,"volume":242202,"rsi_14":43.06,"sma_20":17.75,"sma_60":18.31},{"date":"2024-11-18","open":16.63,"high":17.0,"low":16.3,"close":17.0,"volume":246958,"rsi_14":41.53,"sma_20":17.66,"sma_60":18.31},{"date":"2024-11-19","open":16.77,"high":16.96,"low":16.29,"close":16.64,"volume":240847,"rsi_14":41.0,"sma_20":17.53,"sma_60":18.29},{"date":"2024-11-20","open":16.65,"high":16.76,"low":16.35,"close":16.44,"volume":180749,"rsi_14":44.84,"sma_20":17.39,"sma_60":18.26},{"date":"2024-11-21","open":16.35,"high":16.42,"low":15.58,"close":15.8,"volume":274111,"rsi_14":40.15,"sma_20":17.28,"sma_60":18.21},{"date":"2024-11-22","open":15.68,"high":15.86,"low":15.36,"close":15.83,"volume":385388,"rsi_14":40.79,"sma_20":17.19,"sma_60":18.14},{"date":"2024-11-25","open":15.63,"high":16.43,"low":15.55,"close":16.41,"volume":286777,"rsi_14":41.53,"sma_20":17.1,"sma_60":18.08},{"date":"2024-11-26","open":16.51,"high":16.51,"low":16.04,"close":16.15,"volume":134834,"rsi_14":49.26,"sma_20":16.98,"sma_60":18.03},{"date":"2024-11-27","open":16.25,"high":16.44,"low":15.93,"close":15.94,"volume":101062,"rsi_14":38.73,"sma_20":16.85,"sma_60":17.97},{"date":"2024-11-29","open":16.07,"high":16.08,"low":15.75,"close":15.98,"volume":66018,"rsi_14":46.73,"sma_20":16.78,"sma_60":17.91},{"date":"2024-12-02","open":16.06,"high":16.8,"low":15.9,"close":16.35,"volume":223608,"rsi_14":41.11,"sma_20":16.71,"sma_60":17.86},{"date":"2024-12-03","open":16.51,"high":16.6,"low":16.01,"close":16.41,"volume":174156,"rsi_14":43.1,"sma_20":16.65,"sma_60":17.83},{"date":"2024-12-04","open":16.47,"high":16.94,"low":16.13,"close":16.83,"volume":126386,"rsi_14":48.47,"sma_20":16.59,"sma_60":17.81},{"date":"2024-12-05","open":16.83,"high":16.83,"low":15.96,"close":16.0,"volume":325221,"rsi_14":33.81,"sma_20":16.58,"sma_60":17.77},{"date":"2024-12-06","open":16.18,"high":16.68,"low":15.94,"close":16.65,"volume":282817,"rsi_14":50.4,"sma_20":16.53,"sma_60":17.74},{"date":"2024-12-09","open":16.62,"high":17.14,"low":16.34,"close":16.52,"volume":397288,"rsi_14":44.98,"sma_20":16.54,"sma_60":17.72},{"date":"2024-12-10","open":16.8,"high":17.24,"low":16.13,"close":16.68,"volume":408714,"rsi_14":50.44,"sma_20":16.51,"sma_60":17.7},{"date":"2024-12-11","open":16.69,"high":17.13,"low":16.35,"close":16.94,"volume":299864,"rsi_14":55.39,"sma_20":16.5,"sma_60":17.7},{"date":"2024-12-12","open":16.75,"high":17.08,"low":16.43,"close":16.7,"volume":174309,"rsi_14":60.61,"sma_20":16.48,"sma_60":17.69},{"date":"2024-12-13","open":16.56,"high":16.92,"low":16.35,"close":16.69,"volume":147209,"rsi_14":60.19,"sma_20":16.43,"sma_60":17.67},{"date":"2024-12-16","open":16.71,"high":17.02,"low":16.48,"close":16.62,"volume":241167,"rsi_14":52.83,"sma_20":16.43,"sma_60":17.64},{"date":"2024-12-17","open":16.44,"high":17.29,"low":16.34,"close":16.78,"volume":270454,"rsi_14":58.73,"sma_20":16.42,"sma_60":17.6},{"date":"2024-12-18","open":16.87,"high":17.07,"low":16.15,"close":16.16,"volume":313027,"rsi_14":52.74,"sma_20":16.39,"sma_60":17.55},{"date":"2024-12-19","open":16.16,"high":16.26,"low":15.88,"close":16.05,"volume":197493,"rsi_14":50.86,"sma_20":16.37,"sma_60":17.5},{"date":"2024-12-20","open":15.95,"high":16.3,"low":15.84,"close":16.01,"volume":487248,"rsi_14":45.48,"sma_20":16.39,"sma_60":17.45},{"date":"2024-12-23","open":16.03,"high":16.03,"low":15.62,"close":15.9,"volume":132406,"rsi_14":43.31,"sma_20":16.39,"sma_60":17.41},{"date":"2024-12-24","open":15.89,"high":16.14,"low":15.67,"close":16.07,"volume":46129,"rsi_14":39.33,"sma_20":16.37,"sma_60":17.37},{"date":"2024-12-26","open":15.96,"high":16.7,"low":15.96,"close":16.69,"volume":243032,"rsi_14":60.3,"sma_20":16.4,"sma_60":17.33},{"date":"2024-12-27","open":17.1,"high":17.34,"low":16.67,"close":16.91,"volume":348685,"rsi_14":54.45,"sma_20":16.45,"sma_60":17.29},{"date":"2024-12-30","open":16.91,"high":16.97,"low":16.49,"close":16.63,"volume":392397,"rsi_14":51.79,"sma_20":16.48,"sma_60":17.28},{"date":"2024-12-31","open":16.82,"high":17.1,"low":16.76,"close":17.08,"volume":295177,"rsi_14":55.95,"sma_20":16.52,"sma_60":17.26},{"date":"2025-01-02","open":17.09,"high":17.29,"low":16.65,"close":16.85,"volume":291046,"rsi_14":48.65,"sma_20":16.54,"sma_60":17.25},{"date":"2025-01-03","open":17.14,"high":17.14,"low":16.52,"close":16.64,"volume":327655,"rsi_14":49.09,"sma_20":16.53,"sma_60":17.23},{"date":"2025-01-06","open":16.62,"high":16.75,"low":15.79,"close":15.92,"volume":281094,"rsi_14":40.4,"sma_20":16.52,"sma_60":17.2},{"date":"2025-01-07","open":15.94,"high":16.52,"low":15.94,"close":16.36,"volume":178645,"rsi_14":47.03,"sma_20":16.51,"sma_60":17.17,"sma_120":17.45},{"date":"2025-01-08","open":16.27,"high":16.43,"low":15.98,"close":16.43,"volume":97685,"rsi_14":45.92,"sma_20":16.51,"sma_60":17.12,"sma_120":17.45},{"date":"2025-01-10","open":16.22,"high":16.27,"low":15.75,"close":15.8,"volume":143045,"rsi_14":45.81,"sma_20":16.46,"sma_60":17.07,"sma_120":17.44},{"date":"2025-01-13","open":15.71,"high":16.19,"low":15.47,"close":16.05,"volume":125142,"rsi_14":50.0,"sma_20":16.42,"sma_60":17.02,"sma_120":17.44},{"date":"2025-01-14","open":15.8,"high":15.98,"low":14.0,"close":14.05,"volume":656432,"rsi_14":34.69,"sma_20":16.28,"sma_60":16.92,"sma_120":17.41},{"date":"2025-01-15","open":14.39,"high":14.68,"low":13.69,"close":13.8,"volume":403162,"rsi_14":33.94,"sma_20":16.14,"sma_60":16.82,"sma_120":17.39},{"date":"2025-01-16","open":13.86,"high":14.24,"low":13.69,"close":13.8,"volume":312381,"rsi_14":32.18,"sma_20":16.0,"sma_60":16.72,"sma_120":17.36},{"date":"2025-01-17","open":13.87,"high":14.28,"low":13.87,"close":14.1,"volume":259514,"rsi_14":28.6,"sma_20":15.87,"sma_60":16.65,"sma_120":17.33},{"date":"2025-01-21","open":13.85,"high":14.21,"low":13.63,"close":14.21,"volume":894819,"rsi_14":27.27,"sma_20":15.77,"sma_60":16.56,"sma_120":17.31},{"date":"2025-01-22","open":14.21,"high":14.68,"low":14.08,"close":14.54,"volume":817504,"rsi_14":32.55,"sma_20":15.69,"sma_60":16.48,"sma_120":17.29},{"date":"2025-01-23","open":14.62,"high":15.38,"low":14.26,"close":15.25,"volume":808072,"rsi_14":35.36,"sma_20":15.65,"sma_60":16.44,"sma_120":17.27},{"date":"2025-01-24","open":15.19,"high":15.19,"low":14.21,"close":14.25,"volume":434917,"rsi_14":31.48,"sma_20":15.57,"sma_60":16.38,"sma_120":17.23},{"date":"2025-01-27","open":14.36,"high":15.65,"low":14.36,"close":15.2,"volume":574695,"rsi_14":40.72,"sma_20":15.53,"sma_60":16.33,"sma_120":17.22},{"date":"2025-01-28","open":15.08,"high":15.45,"low":14.68,"close":14.8,"volume":257533,"rsi_14":42.47,"sma_20":15.43,"sma_60":16.27,"sma_120":17.2},{"date":"2025-01-29","open":14.78,"high":14.92,"low":14.6,"close":14.7,"volume":159789,"rsi_14":38.31,"sma_20":15.32,"sma_60":16.21,"sma_120":17.19},{"date":"2025-01-30","open":14.87,"high":15.07,"low":14.8,"close":15.05,"volume":188547,"rsi_14":40.65,"sma_20":15.24,"sma_60":16.17,"sma_120":17.18},{"date":"2025-01-31","open":14.93,"high":15.14,"low":14.8,"close":15.0,"volume":328752,"rsi_14":44.12,"sma_20":15.14,"sma_60":16.12,"sma_120":17.17},{"date":"2025-02-03","open":14.82,"high":15.17,"low":14.66,"close":15.12,"volume":367456,"rsi_14":43.03,"sma_20":15.05,"sma_60":16.08,"sma_120":17.17},{"date":"2025-02-04","open":15.08,"high":15.3,"low":14.87,"close":15.21,"volume":262617,"rsi_14":62.18,"sma_20":14.98,"sma_60":16.03,"sma_120":17.16},{"date":"2025-02-05","open":15.31,"high":15.5,"low":14.97,"close":15.08,"volume":173490,"rsi_14":63.79,"sma_20":14.94,"sma_60":16.01,"sma_120":17.15},{"date":"2025-02-06","open":15.08,"high":15.35,"low":14.78,"close":14.86,"volume":135203,"rsi_14":60.91,"sma_20":14.87,"sma_60":15.97,"sma_120":17.14},{"date":"2025-02-07","open":14.82,"high":15.13,"low":14.71,"close":15.0,"volume":142592,"rsi_14":59.57,"sma_20":14.79,"sma_60":15.95,"sma_120":17.13},{"date":"2025-02-10","open":15.05,"high":15.05,"low":14.55,"close":14.72,"volume":233354,"rsi_14":55.24,"sma_20":14.74,"sma_60":15.9,"sma_120":17.11},{"date":"2025-02-11","open":14.65,"high":15.09,"low":14.6,"close":14.94,"volume":152294,"rsi_14":54.2,"sma_20":14.68,"sma_60":15.87,"sma_120":17.09},{"date":"2025-02-12","open":14.88,"high":14.92,"low":14.31,"close":14.51,"volume":131589,"rsi_14":41.74,"sma_20":14.71,"sma_60":15.83,"sma_120":17.06},{"date":"2025-02-13","open":14.61,"high":15.09,"low":14.61,"close":15.05,"volume":173659,"rsi_14":59.95,"sma_20":14.77,"sma_60":15.78,"sma_120":17.05},{"date":"2025-02-14","open":15.15,"high":15.22,"low":14.71,"close":14.77,"volume":224954,"rsi_14":43.58,"sma_20":14.82,"sma_60":15.75,"sma_120":17.03},{"date":"2025-02-18","open":14.84,"high":15.09,"low":14.84,"close":14.99,"volume":195839,"rsi_14":53.0,"sma_20":14.86,"sma_60":15.72,"sma_120":17.01},{"date":"2025-02-19","open":14.81,"high":14.85,"low":14.53,"close":14.56,"volume":301909,"rsi_14":48.0,"sma_20":14.88,"sma_60":15.68,"sma_120":16.99},{"date":"2025-02-20","open":14.58,"high":15.06,"low":14.21,"close":14.84,"volume":928911,"rsi_14":46.94,"sma_20":14.89,"sma_60":15.65,"sma_120":16.96},{"date":"2025-02-21","open":14.96,"high":14.96,"low":13.77,"close":13.9,"volume":527842,"rsi_14":37.27,"sma_20":14.83,"sma_60":15.62,"sma_120":16.91},{"date":"2025-02-24","open":14.0,"high":14.3,"low":13.8,"close":14.11,"volume":867573,"rsi_14":38.55,"sma_20":14.82,"sma_60":15.59,"sma_120":16.87},{"date":"2025-02-25","open":14.25,"high":14.66,"low":14.14,"close":14.45,"volume":833681,"rsi_14":41.85,"sma_20":14.78,"sma_60":15.56,"sma_120":16.82},{"date":"2025-02-26","open":14.54,"high":14.67,"low":13.96,"close":14.01,"volume":501651,"rsi_14":39.24,"sma_20":14.74,"sma_60":15.53,"sma_120":16.78},{"date":"2025-02-27","open":15.59,"high":15.59,"low":14.82,"close":15.16,"volume":1034481,"rsi_14":52.54,"sma_20":14.77,"sma_60":15.51,"sma_120":16.74},{"date":"2025-02-28","open":14.72,"high":14.85,"low":13.55,"close":14.66,"volume":726478,"rsi_14":47.28,"sma_20":14.75,"sma_60":15.49,"sma_120":16.7},{"date":"2025-03-03","open":15.13,"high":15.55,"low":14.92,"close":15.06,"volume":842317,"rsi_14":52.66,"sma_20":14.75,"sma_60":15.47,"sma_120":16.67},{"date":"2025-03-04","open":15.09,"high":15.16,"low":14.73,"close":15.03,"volume":576675,"rsi_14":50.73,"sma_20":14.75,"sma_60":15.45,"sma_120":16.64},{"date":"2025-03-05","open":15.17,"high":15.47,"low":15.03,"close":15.32,"volume":492276,"rsi_14":56.69,"sma_20":14.75,"sma_60":15.42,"sma_120":16.61},{"date":"2025-03-06","open":15.26,"high":15.35,"low":14.88,"close":14.97,"volume":422873,"rsi_14":49.32,"sma_20":14.75,"sma_60":15.4,"sma_120":16.58},{"date":"2025-03-07","open":14.9,"high":15.18,"low":14.46,"close":14.58,"volume":369350,"rsi_14":48.41,"sma_20":14.73,"sma_60":15.37,"sma_120":16.56},{"date":"2025-03-10","open":14.62,"high":15.0,"low":13.85,"close":14.06,"volume":572553,"rsi_14":42.58,"sma_20":14.68,"sma_60":15.33,"sma_120":16.52},{"date":"2025-03-11","open":14.08,"high":14.43,"low":13.8,"close":14.2,"volume":1123507,"rsi_14":46.99,"sma_20":14.66,"sma_60":15.29,"sma_120":16.49},{"date":"2025-03-12","open":14.31,"high":14.38,"low":13.34,"close":13.34,"volume":361737,"rsi_14":38.57,"sma_20":14.58,"sma_60":15.23,"sma_120":16.46},{"date":"2025-03-13","open":13.24,"high":13.51,"low":13.21,"close":13.26,"volume":296283,"rsi_14":44.39,"sma_20":14.52,"sma_60":15.17,"sma_120":16.43},{"date":"2025-03-14","open":13.19,"high":13.97,"low":13.19,"close":13.89,"volume":391541,"rsi_14":48.2,"sma_20":14.46,"sma_60":15.12,"sma_120":16.4},{"date":"2025-03-17","open":13.85,"high":14.34,"low":13.82,"close":14.08,"volume":339002,"rsi_14":46.9,"sma_20":14.42,"sma_60":15.08,"sma_120":16.36},{"date":"2025-03-18","open":14.09,"high":14.35,"low":14.01,"close":14.26,"volume":313525,"rsi_14":52.19,"sma_20":14.39,"sma_60":15.04,"sma_120":16.32},{"date":"2025-03-19","open":14.28,"high":14.5,"low":14.17,"close":14.21,"volume":512205,"rsi_14":39.7,"sma_20":14.37,"sma_60":15.01,"sma_120":16.28},{"date":"2025-03-20","open":14.15,"high":14.16,"low":13.81,"close":13.93,"volume":529530,"rsi_14":41.69,"sma_20":14.32,"sma_60":14.97,"sma_120":16.23},{"date":"2025-03-21","open":13.76,"high":13.92,"low":13.07,"close":13.14,"volume":2435362,"rsi_14":29.92,"sma_20":14.29,"sma_60":14.92,"sma_120":16.18},{"date":"2025-03-24","open":13.15,"high":13.45,"low":13.15,"close":13.21,"volume":516720,"rsi_14":31.12,"sma_20":14.24,"sma_60":14.88,"sma_120":16.14},{"date":"2025-03-25","open":13.25,"high":13.45,"low":12.88,"close":13.11,"volume":653489,"rsi_14":26.13,"sma_20":14.17,"sma_60":14.83,"sma_120":16.1},{"date":"2025-03-26","open":13.16,"high":13.44,"low":12.87,"close":13.11,"volume":368636,"rsi_14":28.27,"sma_20":14.13,"sma_60":14.77,"sma_120":16.05},{"date":"2025-03-27","open":13.14,"high":13.38,"low":13.12,"close":13.16,"volume":307490,"rsi_14":31.98,"sma_20":14.03,"sma_60":14.71,"sma_120":16.0},{"date":"2025-03-28","open":13.05,"high":13.26,"low":12.99,"close":13.2,"volume":338697,"rsi_14":37.57,"sma_20":13.96,"sma_60":14.65,"sma_120":15.96},{"date":"2025-03-31","open":13.08,"high":13.88,"low":13.08,"close":13.75,"volume":642532,"rsi_14":44.19,"sma_20":13.89,"sma_60":14.59,"sma_120":15.93},{"date":"2025-04-01","open":13.36,"high":13.41,"low":12.39,"close":12.97,"volume":621206,"rsi_14":45.12,"sma_20":13.79,"sma_60":14.53,"sma_120":15.89},{"date":"2025-04-02","open":12.62,"high":12.91,"low":12.34,"close":12.82,"volume":618192,"rsi_14":44.3,"sma_20":13.66,"sma_60":14.47,"sma_120":15.85},{"date":"2025-04-03","open":12.67,"high":13.08,"low":12.65,"close":12.79,"volume":316902,"rsi_14":33.13,"sma_20":13.55,"sma_60":14.41,"sma_120":15.8},{"date":"2025-04-04","open":12.55,"high":12.7,"low":12.13,"close":12.2,"volume":317601,"rsi_14":24.32,"sma_20":13.43,"sma_60":14.34,"sma_120":15.76},{"date":"2025-04-07","open":11.74,"high":12.58,"low":11.6,"close":12.06,"volume":573819,"rsi_14":19.61,"sma_20":13.33,"sma_60":14.27,"sma_120":15.7},{"date":"2025-04-08","open":12.49,"high":12.59,"low":11.81,"close":11.88,"volume":295815,"rsi_14":18.93,"sma_20":13.22,"sma_60":14.21,"sma_120":15.64},{"date":"2025-04-09","open":11.94,"high":12.95,"low":11.8,"close":12.67,"volume":462035,"rsi_14":35.21,"sma_20":13.18,"sma_60":14.15,"sma_120":15.58},{"date":"2025-04-10","open":12.49,"high":12.53,"low":11.92,"close":12.11,"volume":261247,"rsi_14":37.22,"sma_20":13.13,"sma_60":14.12,"sma_120":15.52},{"date":"2025-04-11","open":12.05,"high":12.11,"low":11.66,"close":11.78,"volume":244757,"rsi_14":33.33,"sma_20":13.02,"sma_60":14.08,"sma_120":15.45},{"date":"2025-04-14","open":12.06,"high":12.54,"low":11.87,"close":12.42,"volume":536221,"rsi_14":42.86,"sma_20":12.94,"sma_60":14.06,"sma_120":15.39},{"date":"2025-04-15","open":12.34,"high":12.58,"low":12.12,"close":12.3,"volume":417711,"rsi_14":41.82,"sma_20":12.84,"sma_60":14.03,"sma_120":15.34},{"date":"2025-04-16","open":12.32,"high":12.53,"low":12.19,"close":12.3,"volume":444435,"rsi_14":41.22,"sma_20":12.75,"sma_60":14.0,"sma_120":15.28},{"date":"2025-04-17","open":12.31,"high":12.86,"low":12.29,"close":12.51,"volume":427391,"rsi_14":43.2,"sma_20":12.67,"sma_60":13.96,"sma_120":15.22},{"date":"2025-04-21","open":12.39,"high":12.44,"low":11.31,"close":11.58,"volume":404877,"rsi_14":30.09,"sma_20":12.6,"sma_60":13.9,"sma_120":15.17},{"date":"2025-04-22","open":11.69,"high":11.9,"low":11.63,"close":11.81,"volume":217974,"rsi_14":38.16,"sma_20":12.53,"sma_60":13.86,"sma_120":15.12},{"date":"2025-04-23","open":12.15,"high":12.46,"low":12.1,"close":12.3,"volume":215974,"rsi_14":45.04,"sma_20":12.49,"sma_60":13.81,"sma_120":15.07},{"date":"2025-04-24","open":12.33,"high":12.7,"low":12.27,"close":12.56,"volume":272707,"rsi_14":47.9,"sma_20":12.46,"sma_60":13.78,"sma_120":15.02},{"date":"2025-04-25","open":12.66,"high":12.66,"low":12.25,"close":12.52,"volume":174800,"rsi_14":53.25,"sma_20":12.43,"sma_60":13.74,"sma_120":14.97},{"date":"2025-04-28","open":12.57,"high":12.62,"low":12.38,"close":12.54,"volume":129463,"rsi_14":55.0,"sma_20":12.39,"sma_60":13.7,"sma_120":14.93},{"date":"2025-04-29","open":12.47,"high":12.76,"low":12.4,"close":12.65,"volume":143664,"rsi_14":58.14,"sma_20":12.34,"sma_60":13.66,"sma_120":14.89},{"date":"2025-04-30","open":12.63,"high":12.74,"low":12.45,"close":12.73,"volume":138505,"rsi_14":50.75,"sma_20":12.33,"sma_60":13.62,"sma_120":14.85},{"date":"2025-05-01","open":12.58,"high":12.78,"low":12.42,"close":12.59,"volume":167838,"rsi_14":56.67,"sma_20":12.32,"sma_60":13.58,"sma_120":14.81},{"date":"2025-05-02","open":12.73,"high":13.31,"low":12.65,"close":13.17,"volume":282326,"rsi_14":68.05,"sma_20":12.33,"sma_60":13.54,"sma_120":14.78},{"date":"2025-05-05","open":13.16,"high":13.42,"low":13.12,"close":13.17,"volume":193525,"rsi_14":61.68,"sma_20":12.38,"sma_60":13.52,"sma_120":14.74},{"date":"2025-05-06","open":13.16,"high":13.41,"low":12.98,"close":13.01,"volume":409628,"rsi_14":60.92,"sma_20":12.43,"sma_60":13.48,"sma_120":14.71},{"date":"2025-05-07","open":13.64,"high":14.29,"low":13.28,"close":14.21,"volume":688581,"rsi_14":71.46,"sma_20":12.55,"sma_60":13.47,"sma_120":14.69},{"date":"2025-05-08","open":14.1,"high":15.0,"low":14.02,"close":14.56,"volume":518881,"rsi_14":72.33,"sma_20":12.64,"sma_60":13.47,"sma_120":14.67},{"date":"2025-05-09","open":14.72,"high":14.72,"low":14.33,"close":14.52,"volume":239158,"rsi_14":89.73,"sma_20":12.76,"sma_60":13.47,"sma_120":14.65},{"date":"2025-05-12","open":14.91,"high":15.09,"low":14.55,"close":14.83,"volume":346507,"rsi_14":89.95,"sma_20":12.91,"sma_60":13.46,"sma_120":14.62},{"date":"2025-05-13","open":14.71,"high":14.86,"low":14.22,"close":14.52,"volume":247886,"rsi_14":80.83,"sma_20":13.02,"sma_60":13.46,"sma_120":14.6},{"date":"2025-05-14","open":14.53,"high":14.74,"low":14.5,"close":14.57,"volume":289722,"rsi_14":79.65,"sma_20":13.13,"sma_60":13.45,"sma_120":14.58},{"date":"2025-05-15","open":14.58,"high":15.25,"low":14.25,"close":15.23,"volume":564922,"rsi_14":83.79,"sma_20":13.28,"sma_60":13.46,"sma_120":14.57},{"date":"2025-05-16","open":15.22,"high":15.43,"low":15.06,"close":15.41,"volume":503648,"rsi_14":84.41,"sma_20":13.42,"sma_60":13.47,"sma_120":14.56},{"date":"2025-05-19","open":14.98,"high":15.34,"low":14.98,"close":15.15,"volume":236309,"rsi_14":78.94,"sma_20":13.6,"sma_60":13.5,"sma_120":14.56},{"date":"2025-05-20","open":14.98,"high":15.27,"low":14.98,"close":15.13,"volume":114865,"rsi_14":78.17,"sma_20":13.77,"sma_60":13.51,"sma_120":14.55},{"date":"2025-05-21","open":15.02,"high":15.24,"low":14.84,"close":14.94,"volume":223650,"rsi_14":77.26,"sma_20":13.9,"sma_60":13.52,"sma_120":14.54},{"date":"2025-05-22","open":14.75,"high":14.9,"low":14.67,"close":14.8,"volume":262586,"rsi_14":71.06,"sma_20":14.01,"sma_60":13.53,"sma_120":14.53},{"date":"2025-05-23","open":14.63,"high":14.77,"low":14.38,"close":14.62,"volume":280957,"rsi_14":67.9,"sma_20":14.12,"sma_60":13.52,"sma_120":14.52},{"date":"2025-05-27","open":14.8,"high":15.0,"low":14.74,"close":14.87,"volume":209075,"rsi_14":72.46,"sma_20":14.23,"sma_60":13.53,"sma_120":14.51},{"date":"2025-05-28","open":14.81,"high":14.89,"low":14.6,"close":14.82,"volume":199531,"rsi_14":60.2,"sma_20":14.34,"sma_60":13.52,"sma_120":14.5},{"date":"2025-05-29","open":14.92,"high":15.0,"low":14.66,"close":14.7,"volume":177702,"rsi_14":52.54,"sma_20":14.44,"sma_60":13.52,"sma_120":14.48},{"date":"2025-05-30","open":14.67,"high":14.92,"low":14.45,"close":14.48,"volume":205309,"rsi_14":49.32,"sma_20":14.54,"sma_60":13.5,"sma_120":14.46},{"date":"2025-06-02","open":14.48,"high":14.56,"low":14.28,"close":14.41,"volume":209655,"rsi_14":42.22,"sma_20":14.6,"sma_60":13.5,"sma_120":14.45},{"date":"2025-06-03","open":14.41,"high":14.77,"low":14.36,"close":14.57,"volume":176492,"rsi_14":50.98,"sma_20":14.67,"sma_60":13.49,"sma_120":14.43},{"date":"2025-06-04","open":14.62,"high":14.81,"low":14.54,"close":14.57,"volume":153404,"rsi_14":50.0,"sma_20":14.75,"sma_60":13.5,"sma_120":14.42},{"date":"2025-06-05","open":14.66,"high":14.85,"low":14.66,"close":14.75,"volume":258766,"rsi_14":38.12,"sma_20":14.77,"sma_60":13.51,"sma_120":14.4},{"date":"2025-06-06","open":14.8,"high":15.08,"low":14.8,"close":14.86,"volume":204510,"rsi_14":35.9,"sma_20":14.79,"sma_60":13.54,"sma_120":14.38},{"date":"2025-06-09","open":14.86,"high":14.89,"low":13.6,"close":13.68,"volume":447586,"rsi_14":24.39,"sma_20":14.75,"sma_60":13.54,"sma_120":14.36},{"date":"2025-06-10","open":13.64,"high":13.64,"low":13.2,"close":13.42,"volume":423744,"rsi_14":22.51,"sma_20":14.68,"sma_60":13.54,"sma_120":14.33},{"date":"2025-06-11","open":13.48,"high":13.66,"low":13.29,"close":13.34,"volume":216056,"rsi_14":23.33,"sma_20":14.62,"sma_60":13.52,"sma_120":14.3},{"date":"2025-06-12","open":13.34,"high":13.59,"low":13.26,"close":13.55,"volume":238969,"rsi_14":29.64,"sma_20":14.57,"sma_60":13.51,"sma_120":14.28},{"date":"2025-06-13","open":13.48,"high":13.49,"low":13.11,"close":13.15,"volume":267499,"rsi_14":27.66,"sma_20":14.46,"sma_60":13.5,"sma_120":14.25},{"date":"2025-06-16","open":13.19,"high":13.35,"low":12.81,"close":12.92,"volume":326673,"rsi_14":20.18,"sma_20":14.34,"sma_60":13.48,"sma_120":14.22},{"date":"2025-06-17","open":12.81,"high":12.89,"low":12.44,"close":12.71,"volume":316027,"rsi_14":19.24,"sma_20":14.21,"sma_60":13.47,"sma_120":14.2},{"date":"2025-06-18","open":12.71,"high":13.14,"low":12.64,"close":12.96,"volume":337974,"rsi_14":25.56,"sma_20":14.11,"sma_60":13.47,"sma_120":14.17},{"date":"2025-06-20","open":13.02,"high":13.05,"low":12.7,"close":13.04,"volume":339801,"rsi_14":28.95,"sma_20":14.01,"sma_60":13.47,"sma_120":14.15},{"date":"2025-06-23","open":13.03,"high":13.12,"low":12.52,"close":12.94,"volume":366116,"rsi_14":28.7,"sma_20":13.92,"sma_60":13.46,"sma_120":14.12},{"date":"2025-06-24","open":12.99,"high":13.24,"low":12.9,"close":13.19,"volume":305342,"rsi_14":30.51,"sma_20":13.85,"sma_60":13.46,"sma_120":14.08},{"date":"2025-06-25","open":13.17,"high":13.24,"low":13.05,"close":13.12,"volume":122568,"rsi_14":29.92,"sma_20":13.76,"sma_60":13.46,"sma_120":14.06},{"date":"2025-06-26","open":13.24,"high":13.93,"low":13.19,"close":13.31,"volume":446148,"rsi_14":30.11,"sma_20":13.68,"sma_60":13.45,"sma_120":14.02},{"date":"2025-06-27","open":13.44,"high":13.73,"low":13.31,"close":13.68,"volume":827860,"rsi_14":34.79,"sma_20":13.63,"sma_60":13.47,"sma_120":14.0},{"date":"2025-06-30","open":13.76,"high":13.78,"low":13.39,"close":13.66,"volume":180572,"rsi_14":49.63,"sma_20":13.59,"sma_60":13.48,"sma_120":13.97},{"date":"2025-07-01","open":13.61,"high":14.01,"low":13.61,"close":13.73,"volume":246878,"rsi_14":56.13,"sma_20":13.56,"sma_60":13.5,"sma_120":13.95},{"date":"2025-07-02","open":13.62,"high":13.66,"low":13.3,"close":13.42,"volume":240824,"rsi_14":51.45,"sma_20":13.5,"sma_60":13.52,"sma_120":13.93},{"date":"2025-07-03","open":13.52,"high":13.54,"low":13.28,"close":13.39,"volume":104061,"rsi_14":46.9,"sma_20":13.44,"sma_60":13.54,"sma_120":13.9},{"date":"2025-07-07","open":13.42,"high":13.54,"low":13.19,"close":13.3,"volume":316242,"rsi_14":53.3,"sma_20":13.37,"sma_60":13.56,"sma_120":13.88},{"date":"2025-07-08","open":13.25,"high":13.86,"low":13.25,"close":13.77,"volume":570600,"rsi_14":66.93,"sma_20":13.31,"sma_60":13.58,"sma_120":13.87},{"date":"2025-07-09","open":13.84,"high":13.96,"low":13.47,"close":13.85,"volume":300338,"rsi_14":73.95,"sma_20":13.32,"sma_60":13.61,"sma_120":13.86},{"date":"2025-07-10","open":13.82,"high":14.37,"low":13.65,"close":14.27,"volume":341688,"rsi_14":75.69,"sma_20":13.37,"sma_60":13.65,"sma_120":13.87},{"date":"2025-07-11","open":14.14,"high":14.26,"low":13.99,"close":14.17,"volume":296987,"rsi_14":71.98,"sma_20":13.41,"sma_60":13.68,"sma_120":13.87},{"date":"2025-07-14","open":14.17,"high":14.54,"low":14.16,"close":14.49,"volume":438315,"rsi_14":77.78,"sma_20":13.45,"sma_60":13.72,"sma_120":13.87},{"date":"2025-07-15","open":14.57,"high":14.62,"low":13.77,"close":13.92,"volume":445645,"rsi_14":61.74,"sma_20":13.49,"sma_60":13.74,"sma_120":13.87},{"date":"2025-07-16","open":13.25,"high":13.54,"low":11.61,"close":12.01,"volume":1126469,"rsi_14":38.79,"sma_20":13.45,"sma_60":13.74,"sma_120":13.85},{"date":"2025-07-17","open":12.25,"high":12.25,"low":11.42,"close":11.58,"volume":854130,"rsi_14":33.33,"sma_20":13.39,"sma_60":13.74,"sma_120":13.82},{"date":"2025-07-18","open":11.57,"high":11.6,"low":11.11,"close":11.11,"volume":527692,"rsi_14":25.71,"sma_20":13.3,"sma_60":13.72,"sma_120":13.79},{"date":"2025-07-21","open":11.03,"high":11.23,"low":10.89,"close":10.95,"volume":449473,"rsi_14":25.05,"sma_20":13.19,"sma_60":13.7,"sma_120":13.76},{"date":"2025-07-22","open":11.0,"high":11.15,"low":10.47,"close":10.51,"volume":793580,"rsi_14":22.24,"sma_20":13.07,"sma_60":13.67,"sma_120":13.72},{"date":"2025-07-23","open":10.65,"high":11.08,"low":10.54,"close":11.06,"volume":550121,"rsi_14":30.46,"sma_20":12.96,"sma_60":13.64,"sma_120":13.69},{"date":"2025-07-24","open":10.95,"high":11.02,"low":10.67,"close":10.79,"volume":670044,"rsi_14":29.3,"sma_20":12.85,"sma_60":13.61,"sma_120":13.66},{"date":"2025-07-25","open":10.78,"high":11.07,"low":10.75,"close":11.06,"volume":447469,"rsi_14":32.66,"sma_20":12.74,"sma_60":13.59,"sma_120":13.62},{"date":"2025-07-28","open":11.14,"high":11.18,"low":10.63,"close":10.66,"volume":387737,"rsi_14":25.67,"sma_20":12.58,"sma_60":13.55,"sma_120":13.59},{"date":"2025-07-29","open":10.55,"high":10.87,"low":10.55,"close":10.71,"volume":302888,"rsi_14":25.31,"sma_20":12.44,"sma_60":13.52,"sma_120":13.55},{"date":"2025-07-30","open":10.7,"high":10.89,"low":10.58,"close":10.68,"volume":272738,"rsi_14":19.93,"sma_20":12.29,"sma_60":13.48,"sma_120":13.51},{"date":"2025-07-31","open":10.55,"high":10.68,"low":10.46,"close":10.6,"volume":307952,"rsi_14":20.0,"sma_20":12.14,"sma_60":13.44,"sma_120":13.48},{"date":"2025-08-01","open":10.56,"high":10.6,"low":10.1,"close":10.22,"volume":470062,"rsi_14":14.48,"sma_20":11.99,"sma_60":13.39,"sma_120":13.44},{"date":"2025-08-04","open":10.21,"high":10.41,"low":10.16,"close":10.31,"volume":372157,"rsi_14":17.36,"sma_20":11.84,"sma_60":13.33,"sma_120":13.4},{"date":"2025-08-05","open":10.37,"high":10.76,"low":10.32,"close":10.65,"volume":481297,"rsi_14":32.83,"sma_20":11.68,"sma_60":13.26,"sma_120":13.36},{"date":"2025-08-06","open":11.79,"high":12.29,"low":11.21,"close":11.3,"volume":1010519,"rsi_14":46.65,"sma_20":11.55,"sma_60":13.21,"sma_120":13.34},{"date":"2025-08-07","open":10.88,"high":11.47,"low":10.55,"close":11.47,"volume":599942,"rsi_14":54.64,"sma_20":11.41,"sma_60":13.15,"sma_120":13.31},{"date":"2025-08-08","open":11.46,"high":12.01,"low":11.36,"close":11.89,"volume":497469,"rsi_14":61.35,"sma_20":11.3,"sma_60":13.11,"sma_120":13.28},{"date":"2025-08-11","open":11.86,"high":12.1,"low":11.82,"close":12.04,"volume":356860,"rsi_14":69.87,"sma_20":11.18,"sma_60":13.06,"sma_120":13.26},{"date":"2025-08-12","open":12.13,"high":12.5,"low":12.03,"close":12.47,"volume":452140,"rsi_14":68.9,"sma_20":11.1,"sma_60":13.02,"sma_120":13.24},{"date":"2025-08-13","open":12.52,"high":12.95,"low":12.52,"close":12.67,"volume":480451,"rsi_14":75.68,"sma_20":11.14,"sma_60":12.97,"sma_120":13.22},{"date":"2025-08-14","open":12.69,"high":12.75,"low":12.4,"close":12.49,"volume":288500,"rsi_14":70.03,"sma_20":11.18,"sma_60":12.93,"sma_120":13.21},{"date":"2025-08-15","open":12.61,"high":12.65,"low":12.24,"close":12.48,"volume":447648,"rsi_14":78.62,"sma_20":11.25,"sma_60":12.88,"sma_120":13.2},{"date":"2025-08-18","open":12.55,"high":12.89,"low":12.54,"close":12.62,"volume":272836,"rsi_14":79.2,"sma_20":11.33,"sma_60":12.85,"sma_120":13.18},{"date":"2025-08-19","open":12.65,"high":13.03,"low":12.63,"close":12.92,"volume":226172,"rsi_14":81.64,"sma_20":11.45,"sma_60":12.81,"sma_120":13.17},{"date":"2025-08-20","open":12.92,"high":13.17,"low":12.88,"close":13.02,"volume":290678,"rsi_14":83.99,"sma_20":11.55,"sma_60":12.79,"sma_120":13.16},{"date":"2025-08-21","open":13.02,"high":13.11,"low":12.73,"close":12.76,"volume":287041,"rsi_14":86.92,"sma_20":11.65,"sma_60":12.75,"sma_120":13.14},{"date":"2025-08-22","open":12.78,"high":13.2,"low":12.78,"close":12.98,"volume":317658,"rsi_14":87.39,"sma_20":11.75,"sma_60":12.72,"sma_120":13.12},{"date":"2025-08-25","open":12.93,"high":12.97,"low":12.68,"close":12.69,"volume":201748,"rsi_14":78.98,"sma_20":11.85,"sma_60":12.69,"sma_120":13.1},{"date":"2025-08-26","open":12.68,"high":12.75,"low":12.52,"close":12.53,"volume":665795,"rsi_14":70.3,"sma_20":11.94,"sma_60":12.66,"sma_120":13.08},{"date":"2025-08-27","open":12.5,"high":12.71,"low":12.5,"close":12.71,"volume":187018,"rsi_14":70.39,"sma_20":12.04,"sma_60":12.63,"sma_120":13.06},{"date":"2025-08-28","open":12.68,"high":12.7,"low":12.44,"close":12.53,"volume":149462,"rsi_14":61.43,"sma_20":12.14,"sma_60":12.59,"sma_120":13.04},{"date":"2025-08-29","open":12.48,"high":12.72,"low":12.41,"close":12.69,"volume":179767,"rsi_14":61.57,"sma_20":12.26,"sma_60":12.56,"sma_120":13.03},{"date":"2025-09-02","open":12.7,"high":12.9,"low":12.6,"close":12.67,"volume":151880,"rsi_14":54.17,"sma_20":12.38,"sma_60":12.53,"sma_120":13.02},{"date":"2025-09-03","open":12.61,"high":12.83,"low":12.55,"close":12.79,"volume":253463,"rsi_14":52.59,"sma_20":12.49,"sma_60":12.49,"sma_120":13.02},{"date":"2025-09-04","open":12.82,"high":12.9,"low":12.67,"close":12.86,"volume":178677,"rsi_14":58.37,"sma_20":12.56,"sma_60":12.48,"sma_120":13.01},{"date":"2025-09-05","open":12.86,"high":13.39,"low":12.86,"close":13.16,"volume":278087,"rsi_14":63.6,"sma_20":12.65,"sma_60":12.48,"sma_120":13.01},{"date":"2025-09-08","open":13.25,"high":13.52,"low":13.13,"close":13.5,"volume":444851,"rsi_14":66.3,"sma_20":12.73,"sma_60":12.48,"sma_120":13.0},{"date":"2025-09-09","open":13.55,"high":13.55,"low":12.93,"close":13.48,"volume":291797,"rsi_14":61.57,"sma_20":12.8,"sma_60":12.48,"sma_120":12.99},{"date":"2025-09-10","open":13.58,"high":14.2,"low":12.92,"close":13.03,"volume":317609,"rsi_14":50.18,"sma_20":12.83,"sma_60":12.47,"sma_120":12.98},{"date":"2025-09-11","open":13.08,"high":13.29,"low":13.06,"close":13.27,"volume":336891,"rsi_14":59.27,"sma_20":12.86,"sma_60":12.48,"sma_120":12.98},{"date":"2025-09-12","open":13.15,"high":13.24,"low":13.02,"close":13.08,"volume":286272,"rsi_14":51.84,"sma_20":12.89,"sma_60":12.49,"sma_120":12.98},{"date":"2025-09-15","open":13.03,"high":13.11,"low":12.64,"close":12.68,"volume":279232,"rsi_14":49.82,"sma_20":12.9,"sma_60":12.48,"sma_120":12.97},{"date":"2025-09-16","open":12.61,"high":12.9,"low":12.58,"close":12.87,"volume":372455,"rsi_14":55.94,"sma_20":12.91,"sma_60":12.48,"sma_120":12.97},{"date":"2025-09-17","open":12.92,"high":13.23,"low":12.78,"close":12.82,"volume":339681,"rsi_14":52.01,"sma_20":12.91,"sma_60":12.48,"sma_120":12.97},{"date":"2025-09-18","open":12.82,"high":13.39,"low":12.76,"close":13.31,"volume":501729,"rsi_14":62.83,"sma_20":12.92,"sma_60":12.48,"sma_120":12.97},{"date":"2025-09-19","open":13.34,"high":13.38,"low":12.65,"close":12.82,"volume":2359670,"rsi_14":51.93,"sma_20":12.92,"sma_60":12.47,"sma_120":12.97},{"date":"2025-09-22","open":12.81,"high":13.14,"low":12.7,"close":13.03,"volume":267770,"rsi_14":55.06,"sma_20":12.93,"sma_60":12.47,"sma_120":12.96},{"date":"2025-09-23","open":13.46,"high":13.68,"low":13.08,"close":13.22,"volume":314799,"rsi_14":55.92,"sma_20":12.95,"sma_60":12.46,"sma_120":12.96},{"date":"2025-09-24","open":13.13,"high":13.47,"low":13.03,"close":13.44,"volume":275395,"rsi_14":57.67,"sma_20":13.0,"sma_60":12.46,"sma_120":12.97},{"date":"2025-09-25","open":13.45,"high":13.45,"low":12.87,"close":13.19,"volume":299811,"rsi_14":50.4,"sma_20":13.02,"sma_60":12.45,"sma_120":12.97},{"date":"2025-09-26","open":13.25,"high":13.3,"low":13.06,"close":13.26,"volume":269753,"rsi_14":46.53,"sma_20":13.06,"sma_60":12.45,"sma_120":12.98},{"date":"2025-09-29","open":13.37,"high":13.45,"low":13.1,"close":13.27,"volume":237461,"rsi_14":46.96,"sma_20":13.09,"sma_60":12.44,"sma_120":12.99},{"date":"2025-09-30","open":13.29,"high":13.49,"low":13.18,"close":13.25,"volume":275803,"rsi_14":53.64,"sma_20":13.12,"sma_60":12.44,"sma_120":13.0},{"date":"2025-10-01","open":13.15,"high":13.43,"low":12.99,"close":13.08,"volume":302455,"rsi_14":46.78,"sma_20":13.13,"sma_60":12.43,"sma_120":13.01},{"date":"2025-10-02","open":13.03,"high":13.27,"low":12.96,"close":13.19,"volume":425303,"rsi_14":51.92,"sma_20":13.15,"sma_60":12.42,"sma_120":13.02},{"date":"2025-10-03","open":13.33,"high":14.1,"low":13.22,"close":14.02,"volume":691720,"rsi_14":70.3,"sma_20":13.19,"sma_60":12.42,"sma_120":13.03},{"date":"2025-10-06","open":13.97,"high":14.47,"low":13.87,"close":14.4,"volume":476935,"rsi_14":71.92,"sma_20":13.24,"sma_60":12.42,"sma_120":13.05},{"date":"2025-10-07","open":14.46,"high":14.95,"low":14.46,"close":14.62,"volume":567915,"rsi_14":74.59,"sma_20":13.29,"sma_60":12.42,"sma_120":13.07},{"date":"2025-10-08","open":14.64,"high":14.77,"low":14.4,"close":14.66,"volume":308761,"rsi_14":71.03,"sma_20":13.37,"sma_60":12.44,"sma_120":13.09},{"date":"2025-10-09","open":14.62,"high":14.79,"low":14.32,"close":14.34,"volume":246483,"rsi_14":75.0,"sma_20":13.43,"sma_60":12.47,"sma_120":13.11},{"date":"2025-10-10","open":14.42,"high":14.45,"low":14.04,"close":14.05,"volume":254480,"rsi_14":66.35,"sma_20":13.48,"sma_60":12.52,"sma_120":13.13},{"date":"2025-10-13","open":14.1,"high":14.32,"low":13.93,"close":14.13,"volume":306323,"rsi_14":65.12,"sma_20":13.55,"sma_60":12.57,"sma_120":13.14},{"date":"2025-10-14","open":13.77,"high":14.33,"low":13.58,"close":14.29,"volume":353537,"rsi_14":64.41,"sma_20":13.62,"sma_60":12.62,"sma_120":13.16},{"date":"2025-10-15","open":14.41,"high":14.65,"low":14.23,"close":14.5,"volume":241672,"rsi_14":72.51,"sma_20":13.7,"sma_60":12.69,"sma_120":13.18},{"date":"2025-10-16","open":14.53,"high":14.78,"low":14.48,"close":14.59,"volume":258642,"rsi_14":72.7,"sma_20":13.77,"sma_60":12.75,"sma_120":13.19},{"date":"2025-10-17","open":14.56,"high":14.79,"low":14.31,"close":14.63,"volume":322885,"rsi_14":72.97,"sma_20":13.86,"sma_60":12.81,"sma_120":13.21},{"date":"2025-10-20","open":14.72,"high":14.89,"low":14.61,"close":14.7,"volume":359379,"rsi_14":74.09,"sma_20":13.94,"sma_60":12.87,"sma_120":13.23},{"date":"2025-10-21","open":14.79,"high":15.08,"low":14.77,"close":14.97,"volume":353766,"rsi_14":80.39,"sma_20":14.03,"sma_60":12.94,"sma_120":13.25},{"date":"2025-10-22","open":14.96,"high":15.14,"low":14.76,"close":14.84,"volume":316720,"rsi_14":76.36,"sma_20":14.1,"sma_60":13.01,"sma_120":13.27},{"date":"2025-10-23","open":14.74,"high":14.94,"low":14.52,"close":14.81,"volume":269473,"rsi_14":66.95,"sma_20":14.18,"sma_60":13.08,"sma_120":13.28},{"date":"2025-10-24","open":15.0,"high":15.31,"low":14.67,"close":15.21,"volume":400831,"rsi_14":67.23,"sma_20":14.28,"sma_60":13.16,"sma_120":13.3},{"date":"2025-10-27","open":15.21,"high":15.34,"low":15.02,"close":15.14,"volume":358254,"rsi_14":61.82,"sma_20":14.37,"sma_60":13.24,"sma_120":13.32},{"date":"2025-10-28","open":15.15,"high":15.19,"low":14.85,"close":15.09,"volume":381965,"rsi_14":59.73,"sma_20":14.46,"sma_60":13.32,"sma_120":13.32},{"date":"2025-10-29","open":15.07,"high":15.48,"low":14.97,"close":15.01,"volume":272643,"rsi_14":67.01,"sma_20":14.56,"sma_60":13.39,"sma_120":13.33},{"date":"2025-10-30","open":14.82,"high":15.09,"low":14.56,"close":14.58,"volume":244227,"rsi_14":62.56,"sma_20":14.63,"sma_60":13.45,"sma_120":13.33},{"date":"2025-10-31","open":14.45,"high":14.68,"low":14.38,"close":14.56,"volume":209099,"rsi_14":60.49,"sma_20":14.66,"sma_60":13.5,"sma_120":13.32},{"date":"2025-11-03","open":14.46,"high":14.72,"low":14.34,"close":14.68,"volume":475577,"rsi_14":59.7,"sma_20":14.67,"sma_60":13.54,"sma_120":13.33},{"date":"2025-11-04","open":14.56,"high":14.99,"low":14.56,"close":14.56,"volume":373769,"rsi_14":51.56,"sma_20":14.67,"sma_60":13.59,"sma_120":13.33},{"date":"2025-11-05","open":14.54,"high":14.77,"low":14.46,"close":14.67,"volume":340077,"rsi_14":52.06,"sma_20":14.67,"sma_60":13.62,"sma_120":13.32},{"date":"2025-11-06","open":14.53,"high":14.82,"low":14.34,"close":14.46,"volume":260407,"rsi_14":45.97,"sma_20":14.67,"sma_60":13.65,"sma_120":13.31},{"date":"2025-11-07","open":14.47,"high":14.6,"low":14.05,"close":14.4,"volume":267011,"rsi_14":42.86,"sma_20":14.69,"sma_60":13.69,"sma_120":13.31},{"date":"2025-11-10","open":14.1,"high":14.1,"low":13.48,"close":13.66,"volume":396982,"rsi_14":24.51,"sma_20":14.67,"sma_60":13.7,"sma_120":13.29},{"date":"2025-11-11","open":13.79,"high":14.26,"low":13.58,"close":14.05,"volume":287233,"rsi_14":36.04,"sma_20":14.66,"sma_60":13.73,"sma_120":13.29},{"date":"2025-11-12","open":13.97,"high":14.55,"low":13.95,"close":14.05,"volume":608561,"rsi_14":36.43,"sma_20":14.63,"sma_60":13.75,"sma_120":13.28},{"date":"2025-11-13","open":9.33,"high":9.95,"low":8.98,"close":9.3,"volume":3757345,"rsi_14":8.67,"sma_20":14.37,"sma_60":13.69,"sma_120":13.24},{"date":"2025-11-14","open":9.04,"high":9.35,"low":8.85,"close":9.01,"volume":1924929,"rsi_14":8.41,"sma_20":14.09,"sma_60":13.62,"sma_120":13.19},{"date":"2025-11-17","open":8.71,"high":9.01,"low":8.28,"close":8.28,"volume":1351175,"rsi_14":7.7,"sma_20":13.77,"sma_60":13.54,"sma_120":13.13},{"date":"2025-11-18","open":8.56,"high":9.08,"low":8.51,"close":8.7,"volume":1105808,"rsi_14":12.4,"sma_20":13.45,"sma_60":13.48,"sma_120":13.08},{"date":"2025-11-19","open":8.78,"high":8.91,"low":8.46,"close":8.63,"volume":804419,"rsi_14":12.95,"sma_20":13.14,"sma_60":13.41,"sma_120":13.03},{"date":"2025-11-20","open":8.72,"high":8.88,"low":8.55,"close":8.64,"volume":690102,"rsi_14":13.09,"sma_20":12.83,"sma_60":13.35,"sma_120":12.99},{"date":"2025-11-21","open":8.76,"high":8.96,"low":8.61,"close":8.94,"volume":720951,"rsi_14":15.0,"sma_20":12.52,"sma_60":13.29,"sma_120":12.94},{"date":"2025-11-24","open":8.97,"high":9.14,"low":8.85,"close":8.88,"volume":796126,"rsi_14":15.11,"sma_20":12.21,"sma_60":13.22,"sma_120":12.89},{"date":"2025-11-25","open":8.9,"high":9.19,"low":8.9,"close":9.13,"volume":795714,"rsi_14":16.55,"sma_20":11.91,"sma_60":13.16,"sma_120":12.85},{"date":"2025-11-26","open":9.09,"high":9.21,"low":9.04,"close":9.05,"volume":352526,"rsi_14":16.81,"sma_20":11.61,"sma_60":13.1,"sma_120":12.8},{"date":"2025-11-28","open":9.03,"high":9.09,"low":8.71,"close":8.78,"volume":282077,"rsi_14":16.39,"sma_20":11.32,"sma_60":13.03,"sma_120":12.76},{"date":"2025-12-01","open":8.8,"high":9.0,"low":8.7,"close":8.79,"volume":482633,"rsi_14":18.09,"sma_20":11.03,"sma_60":12.96,"sma_120":12.72},{"date":"2025-12-02","open":8.88,"high":8.97,"low":8.79,"close":8.88,"volume":478593,"rsi_14":14.73,"sma_20":10.74,"sma_60":12.88,"sma_120":12.68},{"date":"2025-12-03","open":8.88,"high":8.97,"low":8.79,"close":8.93,"volume":460872,"rsi_14":15.31,"sma_20":10.46,"sma_60":12.81,"sma_120":12.64},{"date":"2025-12-04","open":8.91,"high":8.94,"low":8.75,"close":8.87,"volume":470562,"rsi_14":42.01,"sma_20":10.17,"sma_60":12.74,"sma_120":12.61},{"date":"2025-12-05","open":8.94,"high":8.94,"low":8.66,"close":8.79,"volume":546457,"rsi_14":45.56,"sma_20":9.89,"sma_60":12.66,"sma_120":12.57},{"date":"2025-12-08","open":8.74,"high":8.79,"low":8.57,"close":8.58,"volume":939336,"rsi_14":57.65,"sma_20":9.6,"sma_60":12.59,"sma_120":12.54},{"date":"2025-12-09","open":8.65,"high":8.8,"low":8.59,"close":8.59,"volume":612856,"rsi_14":46.45,"sma_20":9.34,"sma_60":12.52,"sma_120":12.5},{"date":"2025-12-10","open":8.59,"high":8.7,"low":8.4,"close":8.54,"volume":1267646,"rsi_14":47.06,"sma_20":9.07,"sma_60":12.45,"sma_120":12.46},{"date":"2025-12-11","open":8.64,"high":8.79,"low":8.54,"close":8.73,"volume":619633,"rsi_14":52.63,"sma_20":8.8,"sma_60":12.38,"sma_120":12.43},{"date":"2025-12-12","open":8.73,"high":8.98,"low":8.61,"close":8.79,"volume":445593,"rsi_14":44.9,"sma_20":8.78,"sma_60":12.3,"sma_120":12.39},{"date":"2025-12-15","open":8.87,"high":8.95,"low":8.71,"close":8.9,"volume":419253,"rsi_14":50.66,"sma_20":8.77,"sma_60":12.24,"sma_120":12.36},{"date":"2025-12-16","open":8.92,"high":8.98,"low":8.74,"close":8.93,"volume":609766,"rsi_14":42.31,"sma_20":8.8,"sma_60":12.17,"sma_120":12.32},{"date":"2025-12-17","open":8.88,"high":9.02,"low":8.81,"close":8.94,"volume":392578,"rsi_14":45.53,"sma_20":8.82,"sma_60":12.1,"sma_120":12.28},{"date":"2025-12-18","open":8.93,"high":8.97,"low":8.81,"close":8.93,"volume":393436,"rsi_14":57.73,"sma_20":8.83,"sma_60":12.02,"sma_120":12.24},{"date":"2025-12-19","open":8.87,"high":8.97,"low":8.81,"close":8.81,"volume":435455,"rsi_14":50.93,"sma_20":8.84,"sma_60":11.95,"sma_120":12.2},{"date":"2025-12-22","open":8.81,"high":8.95,"low":8.75,"close":8.82,"volume":447672,"rsi_14":47.0,"sma_20":8.83,"sma_60":11.88,"sma_120":12.16},{"date":"2025-12-23","open":8.81,"high":8.87,"low":8.7,"close":8.81,"volume":495646,"rsi_14":43.75,"sma_20":8.83,"sma_60":11.8,"sma_120":12.12},{"date":"2025-12-24","open":8.86,"high":8.99,"low":8.78,"close":8.97,"volume":274785,"rsi_14":54.72,"sma_20":8.82,"sma_60":11.73,"sma_120":12.09},{"date":"2025-12-26","open":8.97,"high":9.31,"low":8.82,"close":9.22,"volume":583014,"rsi_14":67.48,"sma_20":8.83,"sma_60":11.67,"sma_120":12.05},{"date":"2025-12-29","open":9.16,"high":9.27,"low":8.9,"close":8.96,"volume":793837,"rsi_14":64.84,"sma_20":8.84,"sma_60":11.6,"sma_120":12.01},{"date":"2025-12-30","open":8.97,"high":9.13,"low":8.91,"close":9.04,"volume":475805,"rsi_14":66.67,"sma_20":8.85,"sma_60":11.51,"sma_120":11.97},{"date":"2025-12-31","open":9.02,"high":9.05,"low":8.75,"close":8.83,"volume":316025,"rsi_14":59.6,"sma_20":8.85,"sma_60":11.42,"sma_120":11.92},{"date":"2026-01-02","open":8.81,"high":8.81,"low":8.54,"close":8.64,"volume":389114,"rsi_14":47.02,"sma_20":8.83,"sma_60":11.32,"sma_120":11.87},{"date":"2026-01-05","open":8.6,"high":9.03,"low":8.5,"close":8.94,"volume":367978,"rsi_14":54.29,"sma_20":8.84,"sma_60":11.23,"sma_120":11.83},{"date":"2026-01-06","open":8.95,"high":9.34,"low":8.94,"close":9.32,"volume":336047,"rsi_14":60.4,"sma_20":8.86,"sma_60":11.14,"sma_120":11.81},{"date":"2026-01-07","open":9.35,"high":9.38,"low":8.99,"close":9.03,"volume":237257,"rsi_14":52.19,"sma_20":8.89,"sma_60":11.06,"sma_120":11.79},{"date":"2026-01-08","open":9.03,"high":9.24,"low":9.03,"close":9.21,"volume":554570,"rsi_14":55.51,"sma_20":8.92,"sma_60":10.98,"sma_120":11.77},{"date":"2026-01-09","open":9.26,"high":9.26,"low":8.8,"close":8.87,"volume":399536,"rsi_14":48.92,"sma_20":8.93,"sma_60":10.89,"sma_120":11.75},{"date":"2026-01-12","open":8.81,"high":8.91,"low":8.7,"close":8.86,"volume":287519,"rsi_14":50.94,"sma_20":8.94,"sma_60":10.79,"sma_120":11.74},{"date":"2026-01-13","open":8.86,"high":8.86,"low":8.72,"close":8.84,"volume":212830,"rsi_14":50.37,"sma_20":8.94,"sma_60":10.7,"sma_120":11.72},{"date":"2026-01-14","open":8.8,"high":8.84,"low":8.53,"close":8.69,"volume":552397,"rsi_14":47.87,"sma_20":8.93,"sma_60":10.6,"sma_120":11.7},{"date":"2026-01-15","open":8.73,"high":8.94,"low":8.57,"close":8.9,"volume":278585,"rsi_14":48.78,"sma_20":8.93,"sma_60":10.5,"sma_120":11.69},{"date":"2026-01-16","open":8.82,"high":8.82,"low":8.57,"close":8.6,"volume":452665,"rsi_14":39.38,"sma_20":8.91,"sma_60":10.39,"sma_120":11.67},{"date":"2026-01-20","open":8.49,"high":8.64,"low":8.22,"close":8.3,"volume":392942,"rsi_14":38.85,"sma_20":8.88,"sma_60":10.29,"sma_120":11.65},{"date":"2026-01-21","open":8.39,"high":8.54,"low":8.36,"close":8.54,"volume":410929,"rsi_14":41.99,"sma_20":8.87,"sma_60":10.18,"sma_120":11.63},{"date":"2026-01-22","open":8.53,"high":8.79,"low":8.53,"close":8.63,"volume":303169,"rsi_14":46.67,"sma_20":8.86,"sma_60":10.07,"sma_120":11.61},{"date":"2026-01-23","open":8.58,"high":8.61,"low":8.4,"close":8.56,"volume":368000,"rsi_14":48.61,"sma_20":8.85,"sma_60":9.96,"sma_120":11.6},{"date":"2026-01-26","open":8.56,"high":8.66,"low":8.34,"close":8.46,"volume":266200,"rsi_14":41.04,"sma_20":8.82,"sma_60":9.85,"sma_120":11.59},{"date":"2026-01-27","open":8.48,"high":8.48,"low":8.21,"close":8.31,"volume":362800,"rsi_14":29.39,"sma_20":8.78,"sma_60":9.74,"sma_120":11.57},{"date":"2026-01-28","open":8.28,"high":8.32,"low":8.12,"close":8.25,"volume":298100,"rsi_14":32.43,"sma_20":8.74,"sma_60":9.63,"sma_120":11.54},{"date":"2026-01-29","open":8.3,"high":8.3,"low":8.1,"close":8.24,"volume":253000,"rsi_14":26.34,"sma_20":8.7,"sma_60":9.53,"sma_120":11.51},{"date":"2026-01-30","open":8.16,"high":8.28,"low":8.07,"close":8.17,"volume":458900,"rsi_14":30.34,"sma_20":8.67,"sma_60":9.42,"sma_120":11.48},{"date":"2026-02-02","open":8.15,"high":8.69,"low":8.15,"close":8.59,"volume":598800,"rsi_14":43.84,"sma_20":8.67,"sma_60":9.32,"sma_120":11.45},{"date":"2026-02-03","open":8.51,"high":8.85,"low":8.4,"close":8.5,"volume":421900,"rsi_14":42.48,"sma_20":8.64,"sma_60":9.22,"sma_120":11.42},{"date":"2026-02-04","open":8.56,"high":8.83,"low":8.52,"close":8.55,"volume":440800,"rsi_14":46.76,"sma_20":8.61,"sma_60":9.12,"sma_120":11.39},{"date":"2026-02-05","open":8.69,"high":8.72,"low":8.44,"close":8.58,"volume":310200,"rsi_14":41.92,"sma_20":8.58,"sma_60":9.02,"sma_120":11.35},{"date":"2026-02-06","open":8.68,"high":8.97,"low":8.68,"close":8.94,"volume":1030200,"rsi_14":58.33,"sma_20":8.57,"sma_60":8.94,"sma_120":11.32},{"date":"2026-02-09","open":8.87,"high":9.11,"low":8.84,"close":9.01,"volume":317355,"rsi_14":55.8,"sma_20":8.87,"sma_60":9.97,"sma_120":11.6},{"date":"2026-02-10","open":9.06,"high":9.2,"low":8.95,"close":8.98,"volume":255385,"rsi_14":50.51,"sma_20":8.87,"sma_60":9.87,"sma_120":11.59},{"date":"2026-02-11","open":8.97,"high":9.44,"low":8.85,"close":9.35,"volume":359225,"rsi_14":50.68,"sma_20":8.88,"sma_60":9.77,"sma_120":11.58},{"date":"2026-02-12","open":9.45,"high":9.55,"low":9.24,"close":9.48,"volume":455525,"rsi_14":58.12,"sma_20":8.9,"sma_60":9.69,"sma_120":11.57},{"date":"2026-02-13","open":9.5,"high":9.71,"low":9.43,"close":9.6,"volume":384535,"rsi_14":57.2,"sma_20":8.93,"sma_60":9.61,"sma_120":11.55},{"date":"2026-02-17","open":9.74,"high":9.9,"low":9.55,"close":9.78,"volume":448020,"rsi_14":67.91,"sma_20":8.98,"sma_60":9.52,"sma_120":11.53},{"date":"2026-02-18","open":9.76,"high":9.96,"low":9.61,"close":9.76,"volume":460100,"rsi_14":88.13,"sma_20":8.81,"sma_60":8.84,"sma_120":11.13},{"date":"2026-02-19","open":9.57,"high":9.66,"low":9.37,"close":9.56,"volume":335000,"rsi_14":80.41,"sma_20":8.87,"sma_60":8.86,"sma_120":11.1},{"date":"2026-02-20","open":9.49,"high":9.54,"low":9.26,"close":9.41,"volume":294594,"rsi_14":77.56,"sma_20":8.9,"sma_60":8.87,"sma_120":11.08},{"date":"2026-02-23","open":9.42,"high":9.74,"low":9.36,"close":9.71,"volume":494800,"rsi_14":76.29,"sma_20":8.96,"sma_60":8.88,"sma_120":11.05},{"date":"2026-02-24","open":9.68,"high":9.68,"low":9.48,"close":9.62,"volume":330958,"rsi_14":62.78,"sma_20":9.05,"sma_60":9.35,"sma_120":11.49},{"date":"2026-02-25","open":9.86,"high":9.93,"low":9.69,"close":9.86,"volume":434696,"rsi_14":68.18,"sma_20":9.08,"sma_60":9.28,"sma_120":11.47},{"date":"2026-02-26","open":9.9,"high":9.9,"low":9.47,"close":9.48,"volume":792571,"rsi_14":58.31,"sma_20":9.1,"sma_60":9.19,"sma_120":11.44},{"date":"2026-02-27","open":9.34,"high":9.61,"low":9.12,"close":9.39,"volume":429627,"rsi_14":62.38,"sma_20":9.11,"sma_60":9.12,"sma_120":11.41},{"date":"2026-03-02","open":9.34,"high":9.59,"low":9.27,"close":9.48,"volume":335751,"rsi_14":70.09,"sma_20":9.14,"sma_60":9.05,"sma_120":11.39},{"date":"2026-03-03","open":9.26,"high":9.44,"low":8.91,"close":9.41,"volume":318585,"rsi_14":65.82,"sma_20":9.17,"sma_60":8.97,"sma_120":11.36},{"date":"2026-03-04","open":9.54,"high":9.84,"low":9.39,"close":9.64,"volume":367798,"rsi_14":67.08,"sma_20":9.21,"sma_60":8.98,"sma_120":11.33},{"date":"2026-03-05","open":8.62,"high":9.81,"low":8.62,"close":9.44,"volume":881306,"rsi_14":58.03,"sma_20":9.24,"sma_60":8.98,"sma_120":11.3},{"date":"2026-03-06","open":9.25,"high":9.32,"low":8.77,"close":8.9,"volume":442569,"rsi_14":48.81,"sma_20":9.24,"sma_60":8.99,"sma_120":11.27},{"date":"2026-03-09","open":8.79,"high":9.2,"low":8.58,"close":9.17,"volume":742748,"rsi_14":46.5,"sma_20":9.27,"sma_60":9.0,"sma_120":11.24},{"date":"2026-03-10","open":9.26,"high":9.26,"low":8.79,"close":9.04,"volume":432200,"rsi_14":42.5,"sma_20":9.31,"sma_60":9.01,"sma_120":11.21},{"date":"2026-03-11","open":8.92,"high":9.09,"low":8.83,"close":9.02,"volume":248211,"rsi_14":39.97,"sma_20":9.33,"sma_60":9.01,"sma_120":11.18},{"date":"2026-03-12","open":8.91,"high":9.29,"low":8.91,"close":9.24,"volume":351865,"rsi_14":40.38,"sma_20":9.36,"sma_60":9.02,"sma_120":11.15},{"date":"2026-03-13","open":9.3,"high":9.39,"low":9.15,"close":9.39,"volume":302232,"rsi_14":49.63,"sma_20":9.38,"sma_60":9.03,"sma_120":11.12},{"date":"2026-03-16","open":9.39,"high":9.54,"low":9.23,"close":9.25,"volume":322657,"rsi_14":42.53,"sma_20":9.39,"sma_60":9.03,"sma_120":11.1},{"date":"2026-03-17","open":9.35,"high":9.51,"low":9.16,"close":9.3,"volume":263834,"rsi_14":39.02,"sma_20":9.39,"sma_60":9.03,"sma_120":11.07},{"date":"2026-03-18","open":9.28,"high":9.37,"low":8.91,"close":9.03,"volume":292593,"rsi_14":40.6,"sma_20":9.37,"sma_60":9.04,"sma_120":11.03},{"date":"2026-03-19","open":8.99,"high":9.06,"low":8.65,"close":8.7,"volume":384739,"rsi_14":36.54,"sma_20":9.32,"sma_60":9.04,"sma_120":11.0},{"date":"2026-03-20","open":8.77,"high":8.77,"low":8.37,"close":8.47,"volume":763549,"rsi_14":31.51,"sma_20":9.26,"sma_60":9.03,"sma_120":10.96},{"date":"2026-03-23","open":8.67,"high":8.82,"low":8.6,"close":8.64,"volume":434293,"rsi_14":36.22,"sma_20":9.22,"sma_60":9.02,"sma_120":10.92},{"date":"2026-03-24","open":8.55,"high":8.64,"low":8.37,"close":8.59,"volume":381469,"rsi_14":31.0,"sma_20":9.17,"sma_60":9.02,"sma_120":10.88},{"date":"2026-03-25","open":8.67,"high":8.79,"low":8.55,"close":8.78,"volume":246571,"rsi_14":38.05,"sma_20":9.11,"sma_60":9.02,"sma_120":10.84},{"date":"2026-03-26","open":8.76,"high":8.97,"low":8.72,"close":8.78,"volume":317803,"rsi_14":46.82,"sma_20":9.08,"sma_60":9.02,"sma_120":10.8},{"date":"2026-03-27","open":8.65,"high":8.66,"low":8.49,"close":8.59,"volume":278633,"rsi_14":36.79,"sma_20":9.04,"sma_60":9.02,"sma_120":10.77},{"date":"2026-03-30","open":8.61,"high":8.62,"low":8.25,"close":8.26,"volume":218690,"rsi_14":33.62,"sma_20":8.98,"sma_60":9.02,"sma_120":10.73},{"date":"2026-03-31","open":8.38,"high":8.62,"low":8.34,"close":8.56,"volume":469876,"rsi_14":41.0,"sma_20":8.93,"sma_60":9.01,"sma_120":10.7},{"date":"2026-04-01","open":8.59,"high":8.67,"low":8.52,"close":8.67,"volume":260313,"rsi_14":38.89,"sma_20":8.89,"sma_60":9.01,"sma_120":10.66},{"date":"2026-04-02","open":8.48,"high":8.66,"low":8.3,"close":8.66,"volume":300493,"rsi_14":34.6,"sma_20":8.85,"sma_60":9.01,"sma_120":10.62},{"date":"2026-04-06","open":8.64,"high":8.96,"low":8.6,"close":8.95,"volume":299289,"rsi_14":44.05,"sma_20":8.85,"sma_60":9.01,"sma_120":10.59},{"date":"2026-04-07","open":9.0,"high":9.12,"low":8.91,"close":9.02,"volume":231858,"rsi_14":44.49,"sma_20":8.85,"sma_60":9.01,"sma_120":10.55},{"date":"2026-04-08","open":9.37,"high":9.54,"low":9.3,"close":9.33,"volume":589433,"rsi_14":55.98,"sma_20":8.86,"sma_60":9.02,"sma_120":10.52},{"date":"2026-04-09","open":9.25,"high":9.74,"low":9.17,"close":9.53,"volume":275330,"rsi_14":66.8,"sma_20":8.89,"sma_60":9.03,"sma_120":10.49},{"date":"2026-04-10","open":9.54,"high":9.54,"low":9.3,"close":9.4,"volume":304580,"rsi_14":69.79,"sma_20":8.9,"sma_60":9.04,"sma_120":10.46},{"date":"2026-04-13","open":9.3,"high":9.32,"low":9.09,"close":9.27,"volume":265400,"rsi_14":63.36,"sma_20":8.89,"sma_60":9.05,"sma_120":10.42},{"date":"2026-04-14","open":9.24,"high":9.51,"low":9.24,"close":9.42,"volume":355527,"rsi_14":67.15,"sma_20":8.9,"sma_60":9.05,"sma_120":10.39},{"date":"2026-04-15","open":9.39,"high":9.54,"low":9.1,"close":9.44,"volume":271150,"rsi_14":64.57,"sma_20":8.9,"sma_60":9.06,"sma_120":10.36},{"date":"2026-04-16","open":9.38,"high":9.54,"low":9.32,"close":9.44,"volume":288629,"rsi_14":65.04,"sma_20":8.93,"sma_60":9.07,"sma_120":10.33},{"date":"2026-04-17","open":9.62,"high":10.03,"low":9.57,"close":9.91,"volume":585046,"rsi_14":76.0,"sma_20":8.98,"sma_60":9.08,"sma_120":10.3},{"date":"2026-04-20","open":9.89,"high":10.34,"low":9.89,"close":10.16,"volume":359547,"rsi_14":88.93,"sma_20":9.07,"sma_60":9.1,"sma_120":10.26},{"date":"2026-04-21","open":10.21,"high":10.28,"low":9.72,"close":9.74,"volume":430693,"rsi_14":73.05,"sma_20":9.12,"sma_60":9.12,"sma_120":10.22},{"date":"2026-04-22","open":9.76,"high":9.91,"low":9.7,"close":9.85,"volume":204685,"rsi_14":73.05,"sma_20":9.19,"sma_60":9.14,"sma_120":10.18},{"date":"2026-04-23","open":9.88,"high":10.01,"low":9.66,"close":9.68,"volume":348710,"rsi_14":68.5,"sma_20":9.23,"sma_60":9.14,"sma_120":10.14},{"date":"2026-04-24","open":9.3,"high":9.7,"low":9.11,"close":9.69,"volume":388465,"rsi_14":65.09,"sma_20":9.28,"sma_60":9.15,"sma_120":10.11},{"date":"2026-04-27","open":9.65,"high":10.1,"low":9.47,"close":10.04,"volume":241882,"rsi_14":68.86,"sma_20":9.35,"sma_60":9.17,"sma_120":10.07},{"date":"2026-04-28","open":10.09,"high":10.1,"low":9.62,"close":9.71,"volume":293034,"rsi_14":56.52,"sma_20":9.42,"sma_60":9.18,"sma_120":10.03},{"date":"2026-04-29","open":9.68,"high":9.8,"low":9.62,"close":9.63,"volume":341425,"rsi_14":52.11,"sma_20":9.48,"sma_60":9.19,"sma_120":9.99},{"date":"2026-04-30","open":9.65,"high":9.81,"low":9.41,"close":9.76,"volume":456088,"rsi_14":57.36,"sma_20":9.53,"sma_60":9.21,"sma_120":9.95},{"date":"2026-05-01","open":9.91,"high":10.28,"low":9.76,"close":10.15,"volume":758879,"rsi_14":65.16,"sma_20":9.61,"sma_60":9.23,"sma_120":9.91},{"date":"2026-05-04","open":10.12,"high":10.28,"low":9.94,"close":9.98,"volume":446355,"rsi_14":59.66,"sma_20":9.66,"sma_60":9.25,"sma_120":9.88},{"date":"2026-05-05","open":9.96,"high":10.27,"low":9.62,"close":10.13,"volume":492300,"rsi_14":61.64,"sma_20":9.71,"sma_60":9.28,"sma_120":9.84},{"date":"2026-05-06","open":9.97,"high":10.27,"low":9.31,"close":9.37,"volume":547536,"rsi_14":49.14,"sma_20":9.72,"sma_60":9.29,"sma_120":9.79},{"date":"2026-05-07","open":9.52,"high":9.98,"low":9.48,"close":9.9,"volume":728208,"rsi_14":49.61,"sma_20":9.73,"sma_60":9.32,"sma_120":9.75},{"date":"2026-05-08","open":9.91,"high":10.27,"low":9.72,"close":10.11,"volume":385489,"rsi_14":49.41,"sma_20":9.77,"sma_60":9.34,"sma_120":9.71},{"date":"2026-05-11","open":9.66,"high":10.35,"low":9.51,"close":9.95,"volume":400708,"rsi_14":53.11,"sma_20":9.8,"sma_60":9.36,"sma_120":9.66},{"date":"2026-05-12","open":9.95,"high":10.31,"low":9.78,"close":10.07,"volume":267094,"rsi_14":53.16,"sma_20":9.84,"sma_60":9.38,"sma_120":9.62},{"date":"2026-05-13","open":9.96,"high":10.02,"low":9.73,"close":9.91,"volume":420617,"rsi_14":52.79,"sma_20":9.86,"sma_60":9.38,"sma_120":9.58},{"date":"2026-05-14","open":9.99,"high":10.36,"low":9.88,"close":10.32,"volume":308677,"rsi_14":57.87,"sma_20":9.9,"sma_60":9.4,"sma_120":9.54},{"date":"2026-05-15","open":10.17,"high":10.38,"low":9.97,"close":10.1,"volume":519082,"rsi_14":51.19,"sma_20":9.91,"sma_60":9.41,"sma_120":9.51},{"date":"2026-05-18","open":10.18,"high":10.4,"low":10.08,"close":10.14,"volume":368593,"rsi_14":56.09,"sma_20":9.91,"sma_60":9.41,"sma_120":9.47},{"date":"2026-05-19","open":10.15,"high":10.23,"low":9.73,"close":9.8,"volume":434222,"rsi_14":52.24,"sma_20":9.91,"sma_60":9.42,"sma_120":9.43},{"date":"2026-05-20","open":9.77,"high":9.77,"low":9.28,"close":9.45,"volume":397615,"rsi_14":46.13,"sma_20":9.89,"sma_60":9.42,"sma_120":9.39},{"date":"2026-05-21","open":9.31,"high":9.38,"low":9.0,"close":9.21,"volume":342470,"rsi_14":38.02,"sma_20":9.87,"sma_60":9.41,"sma_120":9.34},{"date":"2026-05-22","open":9.19,"high":9.39,"low":9.08,"close":9.23,"volume":379671,"rsi_14":39.46,"sma_20":9.85,"sma_60":9.4,"sma_120":9.3},{"date":"2026-05-26","open":9.2,"high":9.34,"low":8.98,"close":9.29,"volume":284534,"rsi_14":38.4,"sma_20":9.81,"sma_60":9.4,"sma_120":9.26},{"date":"2026-05-27","open":9.35,"high":9.51,"low":9.28,"close":9.4,"volume":267701,"rsi_14":50.51,"sma_20":9.79,"sma_60":9.4,"sma_120":9.22},{"date":"2026-05-28","open":9.29,"high":9.52,"low":9.24,"close":9.46,"volume":291196,"rsi_14":40.96,"sma_20":9.79,"sma_60":9.4,"sma_120":9.18},{"date":"2026-05-29","open":9.48,"high":9.53,"low":9.19,"close":9.23,"volume":909475,"rsi_14":32.67,"sma_20":9.76,"sma_60":9.39,"sma_120":9.18},{"date":"2026-06-01","open":9.23,"high":9.3,"low":9.04,"close":9.22,"volume":289712,"rsi_14":34.75,"sma_20":9.71,"sma_60":9.39,"sma_120":9.19},{"date":"2026-06-02","open":9.16,"high":9.3,"low":9.05,"close":9.27,"volume":369964,"rsi_14":32.9,"sma_20":9.68,"sma_60":9.4,"sma_120":9.19},{"date":"2026-06-03","open":8.45,"high":8.48,"low":7.71,"close":7.83,"volume":1915191,"rsi_14":20.89,"sma_20":9.56,"sma_60":9.37,"sma_120":9.19},{"date":"2026-06-04","open":7.95,"high":8.6,"low":7.95,"close":8.6,"volume":1533771,"rsi_14":28.08,"sma_20":9.52,"sma_60":9.37,"sma_120":9.19},{"date":"2026-06-05","open":8.73,"high":8.9,"low":8.59,"close":8.68,"volume":410985,"rsi_14":31.5,"sma_20":9.46,"sma_60":9.36,"sma_120":9.19},{"date":"2026-06-08","open":8.6,"high":8.83,"low":8.23,"close":8.83,"volume":901965,"rsi_14":33.25,"sma_20":9.4,"sma_60":9.35,"sma_120":9.19},{"date":"2026-06-09","open":8.78,"high":9.43,"low":8.76,"close":9.41,"volume":556318,"rsi_14":45.3,"sma_20":9.37,"sma_60":9.35,"sma_120":9.19},{"date":"2026-06-10","open":9.34,"high":9.47,"low":9.18,"close":9.32,"volume":514610,"rsi_14":48.33,"sma_20":9.34,"sma_60":9.36,"sma_120":9.19},{"date":"2026-06-11","open":9.33,"high":9.78,"low":9.22,"close":9.67,"volume":564087,"rsi_14":55.53,"sma_20":9.32,"sma_60":9.36,"sma_120":9.2},{"date":"2026-06-12","open":9.69,"high":9.7,"low":9.33,"close":9.35,"volume":487620,"rsi_14":51.4,"sma_20":9.27,"sma_60":9.37,"sma_120":9.2},{"date":"2026-06-15","open":9.42,"high":9.56,"low":9.06,"close":9.5,"volume":801452,"rsi_14":52.28,"sma_20":9.24,"sma_60":9.38,"sma_120":9.21},{"date":"2026-06-16","open":9.6,"high":9.65,"low":9.26,"close":9.26,"volume":1282632,"rsi_14":48.78,"sma_20":9.2,"sma_60":9.39,"sma_120":9.21},{"date":"2026-06-17","open":9.24,"high":9.66,"low":9.05,"close":9.08,"volume":342556,"rsi_14":46.0,"sma_20":9.16,"sma_60":9.4,"sma_120":9.21},{"date":"2026-06-18","open":9.09,"high":9.38,"low":8.84,"close":8.91,"volume":505788,"rsi_14":46.61,"sma_20":9.14,"sma_60":9.41,"sma_120":9.21},{"date":"2026-06-22","open":8.86,"high":9.14,"low":8.86,"close":9.03,"volume":410169,"rsi_14":47.75,"sma_20":9.13,"sma_60":9.41,"sma_120":9.21},{"date":"2026-06-23","open":8.99,"high":9.28,"low":8.98,"close":9.18,"volume":334462,"rsi_14":48.95,"sma_20":9.13,"sma_60":9.42,"sma_120":9.22},{"date":"2026-06-24","open":9.31,"high":9.54,"low":9.29,"close":9.4,"volume":526262,"rsi_14":71.91,"sma_20":9.13,"sma_60":9.43,"sma_120":9.23},{"date":"2026-06-25","open":9.54,"high":9.58,"low":9.3,"close":9.36,"volume":604271,"rsi_14":63.38,"sma_20":9.13,"sma_60":9.45,"sma_120":9.21},{"date":"2026-06-26","open":9.36,"high":9.75,"low":9.31,"close":9.73,"volume":1008727,"rsi_14":66.67,"sma_20":9.14,"sma_60":9.47,"sma_120":9.24},{"date":"2026-06-29","open":9.76,"high":10.04,"low":9.44,"close":9.93,"volume":527811,"rsi_14":67.09,"sma_20":9.18,"sma_60":9.49,"sma_120":9.25},{"date":"2026-06-30","open":9.98,"high":9.99,"low":9.77,"close":9.84,"volume":477150,"rsi_14":58.43,"sma_20":9.21,"sma_60":9.51,"sma_120":9.26},{"date":"2026-07-01","open":9.89,"high":10.39,"low":9.89,"close":10.13,"volume":625385,"rsi_14":63.83,"sma_20":9.25,"sma_60":9.53,"sma_120":9.27},{"date":"2026-07-02","open":10.26,"high":10.78,"low":10.2,"close":10.76,"volume":677502,"rsi_14":67.19,"sma_20":9.4,"sma_60":9.56,"sma_120":9.28},{"date":"2026-07-06","open":10.81,"high":11.03,"low":10.46,"close":10.82,"volume":643403,"rsi_14":75.34,"sma_20":9.51,"sma_60":9.58,"sma_120":9.3},{"date":"2026-07-07","open":10.91,"high":11.01,"low":10.75,"close":10.82,"volume":402811,"rsi_14":73.91,"sma_20":9.62,"sma_60":9.6,"sma_120":9.32},{"date":"2026-07-08","open":10.77,"high":10.77,"low":10.13,"close":10.15,"volume":625013,"rsi_14":63.75,"sma_20":9.68,"sma_60":9.62,"sma_120":9.33},{"date":"2026-07-09","open":9.98,"high":10.24,"low":9.82,"close":10.09,"volume":375584,"rsi_14":66.45,"sma_20":9.72,"sma_60":9.63,"sma_120":9.34},{"date":"2026-07-10","open":10.08,"high":10.29,"low":9.9,"close":10.08,"volume":416783,"rsi_14":69.86,"sma_20":9.75,"sma_60":9.64,"sma_120":9.35},{"date":"2026-07-13","open":9.93,"high":10.35,"low":9.93,"close":10.07,"volume":437325,"rsi_14":68.69,"sma_20":9.77,"sma_60":9.65,"sma_120":9.35},{"date":"2026-07-14","open":9.25,"high":9.97,"low":9.01,"close":9.8,"volume":635961,"rsi_14":61.35,"sma_20":9.8,"sma_60":9.66,"sma_120":9.36},{"date":"2026-07-15","open":9.65,"high":9.85,"low":9.52,"close":9.8,"volume":669613,"rsi_14":56.78,"sma_20":9.81,"sma_60":9.66,"sma_120":9.37},{"date":"2026-07-16","open":9.95,"high":10.23,"low":9.79,"close":10.2,"volume":559353,"rsi_14":63.84,"sma_20":9.86,"sma_60":9.66,"sma_120":9.38},{"date":"2026-07-17","open":10.1,"high":10.32,"low":10.0,"close":10.15,"volume":390716,"rsi_14":57.66,"sma_20":9.91,"sma_60":9.66,"sma_120":9.39},{"date":"2026-07-20","open":10.11,"high":10.47,"low":10.11,"close":10.44,"volume":583897,"rsi_14":59.3,"sma_20":9.99,"sma_60":9.67,"sma_120":9.4},{"date":"2026-07-21","open":10.34,"high":10.6,"low":10.18,"close":10.45,"volume":428429,"rsi_14":61.02,"sma_20":10.06,"sma_60":9.69,"sma_120":9.41},{"date":"2026-07-22","open":10.44,"high":10.48,"low":10.29,"close":10.37,"volume":281643,"rsi_14":54.72,"sma_20":10.12,"sma_60":9.7,"sma_120":9.43},{"date":"2026-07-23","open":10.17,"high":10.42,"low":10.03,"close":10.42,"volume":392855,"rsi_14":41.03,"sma_20":10.17,"sma_60":9.7,"sma_120":9.44},{"date":"2026-07-24","open":10.58,"high":11.57,"low":10.57,"close":10.64,"volume":957160,"rsi_14":45.24,"sma_20":10.23,"sma_60":9.72,"sma_120":9.45},{"date":"2026-07-27","open":10.76,"high":11.19,"low":10.64,"close":10.95,"volume":648846,"rsi_14":52.97,"sma_20":10.3,"sma_60":9.74,"sma_120":9.47},{"date":"2026-07-28","open":11.11,"high":11.6,"low":11.11,"close":11.47,"volume":608224,"rsi_14":78.95,"sma_20":10.37,"sma_60":9.77,"sma_120":9.49},{"date":"2026-07-29","open":11.52,"high":11.68,"low":10.8,"close":10.93,"volume":764765,"rsi_14":65.1,"sma_20":10.43,"sma_60":9.78,"sma_120":9.51},{"date":"2026-07-30","open":10.9,"high":11.09,"low":10.63,"close":10.73,"volume":452726,"rsi_14":61.22,"sma_20":10.46,"sma_60":9.8,"sma_120":9.52},{"date":"2026-07-31","open":10.65,"high":10.71,"low":10.27,"close":10.67,"volume":423920,"rsi_14":60.2,"sma_20":10.45,"sma_60":9.8,"sma_120":9.54},{"date":"2026-08-03","open":10.77,"high":10.91,"low":10.61,"close":10.75,"volume":412589,"rsi_14":66.96,"sma_20":10.45,"sma_60":9.83,"sma_120":9.58},{"date":"2026-08-04","open":10.8,"high":10.81,"low":10.42,"close":10.75,"volume":413476,"rsi_14":66.79,"sma_20":10.45,"sma_60":9.84,"sma_120":9.6},{"date":"2026-08-05","open":11.51,"high":11.63,"low":10.54,"close":11.16,"volume":1016028,"rsi_14":67.02,"sma_20":10.5,"sma_60":9.86,"sma_120":9.61},{"date":"2026-08-06","open":11.35,"high":11.64,"low":11.07,"close":11.59,"volume":687902,"rsi_14":72.5,"sma_20":10.57,"sma_60":9.89,"sma_120":9.63},{"date":"2026-08-07","open":11.56,"high":11.89,"low":11.46,"close":11.55,"volume":339805,"rsi_14":68.58,"sma_20":10.64,"sma_60":9.91,"sma_120":9.65},{"date":"2026-08-10","open":11.38,"high":11.72,"low":10.92,"close":11.06,"volume":555273,"rsi_14":58.89,"sma_20":10.69,"sma_60":9.93,"sma_120":9.66},{"date":"2026-08-11","open":11.13,"high":11.31,"low":10.96,"close":10.97,"volume":323311,"rsi_14":58.72,"sma_20":10.75,"sma_60":9.94,"sma_120":9.67},{"date":"2026-08-12","open":10.89,"high":11.1,"low":10.69,"close":11.1,"volume":297178,"rsi_14":59.66,"sma_20":10.82,"sma_60":9.96,"sma_120":9.68},{"date":"2026-08-13","open":11.18,"high":11.32,"low":10.94,"close":11.02,"volume":244823},{"date":"2026-08-14","open":10.96,"high":11.15,"low":10.85,"close":10.91,"volume":250365,"rsi_14":49.37,"sma_20":10.9,"sma_60":9.99,"sma_120":9.71},{"date":"2026-08-17","open":10.87,"high":10.96,"low":10.8,"close":10.89,"volume":220033},{"date":"2026-08-18","open":11.03,"high":11.08,"low":10.85,"close":10.93,"volume":274730,"rsi_14":50.23,"sma_20":10.94,"sma_60":10.04,"sma_120":9.72},{"date":"2026-08-19","open":11.02,"high":11.28,"low":10.61,"close":10.62,"volume":369620,"rsi_14":47.6,"sma_20":10.96,"sma_60":10.07,"sma_120":9.73},{"date":"2026-08-20","open":10.58,"high":10.74,"low":10.4,"close":10.48,"volume":237647,"rsi_14":45.99,"sma_20":10.96,"sma_60":10.09,"sma_120":9.74},{"date":"2026-08-21","open":10.51,"high":11.02,"low":10.35,"close":10.99,"volume":239137,"rsi_14":54.29,"sma_20":10.98,"sma_60":10.11,"sma_120":9.76},{"date":"2026-08-24","open":10.99,"high":11.3,"low":10.95,"close":11.25,"volume":420273,"rsi_14":58.1,"sma_20":10.99,"sma_60":10.14,"sma_120":9.77},{"date":"2026-08-25","open":11.28,"high":11.46,"low":11.0,"close":11.3,"volume":364103,"rsi_14":52.42,"sma_20":10.98,"sma_60":10.18,"sma_120":9.79},{"date":"2026-08-26","open":11.26,"high":11.55,"low":11.21,"close":11.23,"volume":385193},{"date":"2026-08-27","open":11.3,"high":11.38,"low":10.92,"close":10.99,"volume":361043,"rsi_14":38.98,"sma_20":11.01,"sma_60":10.24,"sma_120":9.82},{"date":"2026-08-28","open":11.1,"high":11.1,"low":10.71,"close":10.96,"volume":238287,"rsi_14":47.6,"sma_20":11.03,"sma_60":10.29,"sma_120":9.83},{"date":"2026-08-31","open":10.87,"high":10.92,"low":10.78,"close":10.82,"volume":170849},{"date":"2026-09-01","open":10.83,"high":11.27,"low":10.83,"close":10.94,"volume":289102,"rsi_14":46.48,"sma_20":11.04,"sma_60":10.37,"sma_120":9.86},{"date":"2026-09-02","open":11.1,"high":11.12,"low":10.81,"close":10.91,"volume":527209,"rsi_14":47.34,"sma_20":11.03,"sma_60":10.4,"sma_120":9.88},{"date":"2026-09-03","open":11.05,"high":11.07,"low":10.74,"close":10.76,"volume":509470,"rsi_14":46.45,"sma_20":10.98,"sma_60":10.42,"sma_120":9.89},{"date":"2026-09-04","open":10.57,"high":10.93,"low":10.5,"close":10.91,"volume":449033,"rsi_14":50.45,"sma_20":10.95,"sma_60":10.45,"sma_120":9.9},{"date":"2026-09-08","open":10.88,"high":10.94,"low":10.64,"close":10.75,"volume":560998,"rsi_14":46.19,"sma_20":10.94,"sma_60":10.47,"sma_120":9.92},{"date":"2026-09-09","open":10.63,"high":11.21,"low":10.52,"close":11.15,"volume":563590},{"date":"2026-09-10","open":11.03,"high":11.22,"low":10.65,"close":10.9,"volume":501939,"rsi_14":57.98,"sma_20":10.93,"sma_60":10.52,"sma_120":9.95},{"date":"2026-09-11","open":11.07,"high":11.11,"low":10.86,"close":10.98,"volume":349553,"rsi_14":49.77,"sma_20":10.93,"sma_60":10.55,"sma_120":9.97},{"date":"2026-09-14","open":11.11,"high":11.28,"low":10.88,"close":11.0,"volume":386069,"rsi_14":43.39,"sma_20":10.94,"sma_60":10.58,"sma_120":9.99},{"date":"2026-09-15","open":10.89,"high":10.94,"low":10.43,"close":10.69,"volume":528222,"rsi_14":35.81,"sma_20":10.93,"sma_60":10.61,"sma_120":10.01},{"date":"2026-09-16","open":10.69,"high":10.82,"low":10.59,"close":10.72,"volume":565580},{"date":"2026-09-17","open":10.9,"high":10.9,"low":10.63,"close":10.7,"volume":412271,"rsi_14":42.33,"sma_20":10.92,"sma_60":10.67,"sma_120":10.04},{"date":"2026-09-18","open":10.71,"high":10.71,"low":10.41,"close":10.48,"volume":501991,"rsi_14":38.46,"sma_20":10.92,"sma_60":10.68,"sma_120":10.06},{"date":"2026-09-21","open":10.51,"high":10.61,"low":10.36,"close":10.61,"volume":456771,"rsi_14":44.93,"sma_20":10.9,"sma_60":10.7,"sma_120":10.08},{"date":"2026-09-22","open":10.7,"high":11.03,"low":10.68,"close":10.95,"volume":504171,"rsi_14":50.22,"sma_20":10.89,"sma_60":10.72,"sma_120":10.1},{"date":"2026-09-23","open":10.71,"high":11.03,"low":10.47,"close":10.64,"volume":427227},{"date":"2026-09-24","open":10.65,"high":10.81,"low":10.44,"close":10.48,"volume":470713,"rsi_14":44.57,"sma_20":10.82,"sma_60":10.75,"sma_120":10.13},{"date":"2026-09-25","open":10.45,"high":10.69,"low":10.36,"close":10.54,"volume":251881,"rsi_14":42.57,"sma_20":10.79,"sma_60":10.75,"sma_120":10.14},{"date":"2026-09-28","open":10.5,"high":10.74,"low":10.32,"close":10.47,"volume":408687,"rsi_14":43.8,"sma_20":10.77,"sma_60":10.75,"sma_120":10.15},{"date":"2026-09-29","open":10.44,"high":10.63,"low":10.29,"close":10.58,"volume":396293,"rsi_14":36.49,"sma_20":10.76,"sma_60":10.75,"sma_120":10.16},{"date":"2026-09-30","open":10.62,"high":10.62,"low":10.31,"close":10.34,"volume":363302,"rsi_14":36.67,"sma_20":10.73,"sma_60":10.74,"sma_120":10.17},{"date":"2026-10-01","open":10.22,"high":10.4,"low":10.08,"close":10.25,"volume":333131},{"date":"2026-10-02","open":10.29,"high":10.55,"low":10.26,"close":10.34,"volume":280601,"rsi_14":34.86,"sma_20":10.67,"sma_60":10.74,"sma_120":10.19},{"date":"2026-10-05","open":10.34,"high":10.73,"low":10.34,"close":10.55,"volume":376734,"rsi_14":46.89,"sma_20":10.66,"sma_60":10.75,"sma_120":10.2},{"date":"2026-10-06","open":10.63,"high":10.84,"low":10.49,"close":10.68,"volume":290304,"rsi_14":49.08,"sma_20":10.65,"sma_60":10.76,"sma_120":10.21},{"date":"2026-10-07","open":10.55,"high":10.95,"low":10.55,"close":10.88,"volume":684128},{"date":"2026-10-08","open":10.92,"high":11.13,"low":10.71,"close":11.07,"volume":722110,"rsi_14":62.82,"sma_20":10.65,"sma_60":10.8,"sma_120":10.23},{"date":"2026-10-09","open":11.08,"high":11.44,"low":10.9,"close":11.3,"volume":568333,"rsi_14":64.2,"sma_20":10.66,"sma_60":10.82,"sma_120":10.24},{"date":"2026-10-12","open":11.36,"high":11.63,"low":11.03,"close":11.53,"volume":574199,"rsi_14":62.17,"sma_20":10.69,"sma_60":10.84,"sma_120":10.25},{"date":"2026-10-13","open":11.58,"high":11.81,"low":11.03,"close":11.69,"volume":630404,"rsi_14":74.31,"sma_20":10.74,"sma_60":10.86,"sma_120":10.27},{"date":"2026-10-14","open":11.72,"high":12.0,"low":11.55,"close":11.95,"volume":1045228,"rsi_14":82.46,"sma_20":10.8,"sma_60":10.89,"sma_120":10.29},{"date":"2026-10-15","open":11.99,"high":12.23,"low":11.7,"close":12.2,"volume":537642,"rsi_14":83.61,"sma_20":10.88,"sma_60":10.92,"sma_120":10.31},{"date":"2026-10-16","open":12.33,"high":12.46,"low":11.95,"close":11.95,"volume":660136,"rsi_14":78.33,"sma_20":10.95,"sma_60":10.94,"sma_120":10.32},{"date":"2026-10-19","open":11.94,"high":12.02,"low":11.69,"close":11.69,"volume":340261,"rsi_14":69.89,"sma_20":11.0,"sma_60":10.96,"sma_120":10.34},{"date":"2026-10-20","open":11.84,"high":12.13,"low":11.84,"close":12.12,"volume":343083,"rsi_14":79.8,"sma_20":11.06,"sma_60":10.98,"sma_120":10.36},{"date":"2026-10-21","open":12.08,"high":12.21,"low":11.95,"close":12.06,"volume":314064,"rsi_14":80.95,"sma_20":11.13,"sma_60":10.99,"sma_120":10.38},{"date":"2026-10-22","open":12.18,"high":12.37,"low":12.05,"close":12.37,"volume":330719,"rsi_14":82.02,"sma_20":11.23,"sma_60":11.01,"sma_120":10.4},{"date":"2026-10-23","open":12.37,"high":12.37,"low":12.27,"close":12.27,"volume":0,"rsi_14":82.02,"sma_20":11.23,"sma_60":11.01,"sma_120":10.4}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q3","per":26.57,"pbr":1.96,"ttm_eps":null,"close":18.38},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":11.16,"pbr":1.62,"ttm_eps":null,"close":17.08},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":8.99,"pbr":1.25,"ttm_eps":null,"close":13.75},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":7.63,"pbr":1.17,"ttm_eps":null,"close":13.66},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":5.57,"pbr":1.15,"ttm_eps":null,"close":13.25},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":4.57,"pbr":0.56,"ttm_eps":null,"close":8.83},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":4.19,"pbr":0.53,"ttm_eps":null,"close":8.56},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":6.1,"pbr":0.78,"ttm_eps":null,"close":9.84}],"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":"Ardent Health Partners, Inc.","phase":"above-fold","symbol_resolved":true}