{"status":"ok","report":{"price_analysis":{"current":28.98,"change_1d":-2.0,"change_7d":-3.5,"change_30d":3.2,"high_30d":30.745,"low_30d":26.1,"position_in_range":62.0,"support":26.56,"resistance":30.28},"summary":"Amer Sports, Inc.(AS)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 168.61억. 현재가 $28.98, 전일 대비 -2.0%, 30일 +3.2%. PER 23.4배 / ROE 2.4%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 23.4배입니다. ROE 2.4%입니다. 시가총액 168.61억. 매출 74.36억, 영업이익 9.23억.","grade":"C","comment":"PER 23.37배, ROE 2.4%","per":23.37,"pbr":2.9,"roe":2.4,"eps":1.24,"revenue":7435500000.0,"operating_income":922800000.0,"net_income":546400000.0,"market_cap":16861201560,"profit_margin":7.35,"roa":1.61,"operating_margin":12.41,"gross_margin":65.64,"debt_ratio":0.16044042469524183,"total_assets":10227200000.0,"total_equity":6866100000.0,"total_debt":1101600000.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q4~2026Q3"},"technical":{"analysis":"RSI(14) 63.9로 강세 구간입니다. MACD(0.29)가 시그널선(0.01)을 상회합니다(골든크로스). SMA20 28, SMA60 30 — 혼조세입니다. 볼린저밴드 26~31 (현재 위치 63%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 64","rsi_14":63.944530046224955,"macd":0.28759883334124936,"macd_signal":0.00967792172762387,"sma_20":28.381,"sma_60":30.214,"bb_upper":30.635470226017635,"bb_lower":26.126529773982366,"atr_14":0.8873571428571427},"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 23.37x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"F","percentile":22,"summary":"매출 -16.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":-16.1,"unit":"%","percentile":28,"direction":"higher_better"},{"name":"영업이익 성장률","value":-45.8,"unit":"%","percentile":15,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.4%","metrics":[{"name":"ROE","value":2.4,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":12.41,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":7.35,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.61,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":64,"summary":"RSI 64","metrics":[{"name":"RSI (14)","value":63.9,"unit":"","percentile":64,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":3.2,"unit":"%","percentile":59,"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":70,"summary":"유동비율 1.8x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":1.76,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.06,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":46.1,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.09,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 23.37x (섹터 중앙 N/Ax)"},"growth":{"grade":"F","reason":"매출 -16.1%"},"profitability":{"grade":"C","reason":"ROE 2.4%"},"momentum":{"grade":"C","reason":"RSI 64"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.61,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.4,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":11.58,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.16,"unit":"","threshold":"≤ 0.5","pass":true,"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":0.12,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":65.64,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":12.41,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":7.35,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":23.37,"current_pbr":2.9,"per_5y_high":89.4,"per_5y_low":27.29,"per_5y_avg":47.81,"per_percentile":0.0,"pbr_5y_high":4.86,"pbr_5y_low":2.22,"pbr_5y_avg":3.52,"pbr_percentile":25.0,"per_5y_median":41.87,"pbr_5y_median":3.62,"history":[{"quarter":"2024-Q3","per":null,"pbr":2.22},{"quarter":"2024-Q4","per":null,"pbr":2.26},{"quarter":"2025-Q1","per":89.4,"pbr":3.79},{"quarter":"2025-Q2","per":46.59,"pbr":3.44},{"quarter":"2025-Q3","per":60.56,"pbr":4.86},{"quarter":"2025-Q4","per":41.87,"pbr":4.24},{"quarter":"2026-Q1","per":38.51,"pbr":3.92},{"quarter":"2026-Q2","per":30.48,"pbr":3.39},{"quarter":"2026-Q3","per":27.29,"pbr":null},{"quarter":"현재","per":23.37,"pbr":2.9}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q3","close":12.57,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":15.95,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":27.96,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":26.73,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":38.76,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":34.75,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":37.35,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":32.92,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q3","close":33.84,"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":"Consumer Cyclical","industry":"LEISURE"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":89.4,"eps":0.3128,"close":27.96,"source":"reported"},{"date":"2025-01","per":102.22,"eps":0.3128,"close":31.97,"source":"reported"},{"date":"2025-02","per":95.57,"eps":0.3128,"close":29.89,"source":"reported"},{"date":"2025-03","per":46.59,"eps":0.5737,"close":26.73,"source":"reported"},{"date":"2025-04","per":42.27,"eps":0.5737,"close":24.25,"source":"reported"},{"date":"2025-05","per":63.41,"eps":0.5737,"close":36.38,"source":"reported"},{"date":"2025-06","per":60.56,"eps":0.64,"close":38.76,"source":"reported"},{"date":"2025-07","per":58.66,"eps":0.64,"close":37.54,"source":"reported"},{"date":"2025-08","per":61.44,"eps":0.64,"close":39.32,"source":"reported"},{"date":"2025-09","per":41.87,"eps":0.83,"close":34.75,"source":"reported"},{"date":"2025-10","per":37.63,"eps":0.83,"close":31.23,"source":"reported"},{"date":"2025-11","per":44.73,"eps":0.83,"close":37.13,"source":"reported"},{"date":"2025-12","per":38.51,"eps":0.97,"close":37.35,"source":"reported"},{"date":"2026-01","per":37.76,"eps":0.97,"close":36.63,"source":"reported"},{"date":"2026-02","per":39.15,"eps":0.97,"close":37.98,"source":"reported"},{"date":"2026-03","per":30.48,"eps":1.08,"close":32.92,"source":"reported"},{"date":"2026-04","per":32.47,"eps":1.08,"close":35.07,"source":"reported"},{"date":"2026-05","per":32.94,"eps":1.08,"close":35.58,"source":"reported"},{"date":"2026-06","per":27.29,"eps":1.24,"close":33.84,"source":"reported"},{"date":"2026-07","per":28.64,"eps":1.24,"close":35.51,"source":"reported"},{"date":"2026-08","per":24.64,"eps":1.24,"close":30.55,"source":"reported"},{"date":"2026-09","per":22.01,"eps":1.24,"close":27.29,"source":"reported"},{"date":"2026-10","per":23.37,"eps":1.24,"close":28.98,"source":"reported"}],"trailing_per_history_meta":{"avg":47.03,"std":22.32,"upper_1sd":69.34,"lower_1sd":24.71,"current":23.37,"count":23},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":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":"23.4배"},{"label":"PBR","value":"2.9배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"2.4%"}],"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":"2026-10-23T20:14:34.873571+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q3","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q3","report_date":"2026-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.22,"revenue":1632600000.0,"operating_income":169800000.0,"net_income":107200000.0,"market_cap":null,"profit_margin":0.06566213401935563,"operating_margin":0.10400588019110621,"roa":null,"gross_margin":0.6563763316182776,"total_equity":null,"total_assets":null},{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-03-31","per":46.38,"pbr":3.532,"roe":0.023972852128573717,"dividend_yield":null,"eps":0.38,"revenue":1945500000.0,"operating_income":313300000.0,"net_income":164600000.0,"market_cap":20509227000.0,"profit_margin":0.08460549987149833,"operating_margin":0.16103829349781548,"roa":0.01609433667083855,"gross_margin":0.5990233873040349,"total_equity":6866100000.0,"total_assets":10227200000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.019498235520892027,"dividend_yield":null,"eps":0.31,"revenue":2101100000.0,"operating_income":223800000.0,"net_income":131500000.0,"market_cap":null,"profit_margin":0.06258626433772786,"operating_margin":0.10651563466755509,"roa":0.013136075759694724,"gross_margin":0.5768882966065394,"total_equity":6744200000.0,"total_assets":10010600000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.024663908996897622,"dividend_yield":null,"eps":0.33,"revenue":1756300000.0,"operating_income":215900000.0,"net_income":143100000.0,"market_cap":null,"profit_margin":0.08147810738484314,"operating_margin":0.12292888458691567,"roa":0.01421843328961488,"gross_margin":0.5683539258668793,"total_equity":5802000000.0,"total_assets":10064400000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.0032231214691766873,"dividend_yield":null,"eps":0.06,"revenue":1236300000.0,"operating_income":43700000.0,"net_income":18200000.0,"market_cap":null,"profit_margin":0.014721345951629864,"operating_margin":0.035347407587155225,"roa":0.0018740668279874375,"gross_margin":0.5847286257380895,"total_equity":5646700000.0,"total_assets":9711500000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.024441619756673326,"dividend_yield":null,"eps":0.27,"revenue":1472500000.0,"operating_income":214200000.0,"net_income":134600000.0,"market_cap":null,"profit_margin":0.09140916808149406,"operating_margin":0.14546689303904925,"roa":0.014924214704675736,"gross_margin":0.5779966044142615,"total_equity":5507000000.0,"total_assets":9018900000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.002951209229236135,"dividend_yield":null,"eps":0.17,"revenue":1635500000.0,"operating_income":193600000.0,"net_income":15400000.0,"market_cap":null,"profit_margin":0.009416080709263223,"operating_margin":0.11837358605930907,"roa":0.0018059431948776884,"gross_margin":0.5609905227759096,"total_equity":5218200000.0,"total_assets":8527400000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.011161562618766628,"dividend_yield":null,"eps":0.14,"revenue":1353800000.0,"operating_income":176700000.0,"net_income":55800000.0,"market_cap":null,"profit_margin":0.041217314226621365,"operating_margin":0.13052149505096763,"roa":0.006693617072322253,"gross_margin":0.5520017727877087,"total_equity":4999300000.0,"total_assets":8336300000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.0009234762641641292,"dividend_yield":null,"eps":-0.006314231150691345,"revenue":1001400000.0,"operating_income":-8500000.0,"net_income":-3700000.0,"market_cap":null,"profit_margin":-0.003694827241861394,"operating_margin":-0.008488116636708608,"roa":-0.00044877315123655195,"gross_margin":0.5581186339125225,"total_equity":4006600000.0,"total_assets":8244700000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.001268467392926429,"dividend_yield":null,"eps":0.00906752314990595,"revenue":1192500000.0,"operating_income":109000000.0,"net_income":5100000.0,"market_cap":null,"profit_margin":0.004276729559748427,"operating_margin":0.09140461215932914,"roa":0.0006738026791058019,"gross_margin":0.5434800838574424,"total_equity":4020600000.0,"total_assets":7568981481.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.1653489515571085,"revenue":1315000000.0,"operating_income":59900000.0,"net_income":-93000000.0,"market_cap":null,"profit_margin":-0.07072243346007605,"operating_margin":0.04555133079847909,"roa":-0.01226831904281473,"gross_margin":0.5196197718631179,"total_equity":-145023310.0,"total_assets":7580500611.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-06-30","per":null,"pbr":null,"roe":-11.404250427659392,"dividend_yield":null,"eps":-0.06702855348067732,"revenue":1153100000.0,"operating_income":104700000.0,"net_income":-37700000.0,"market_cap":null,"profit_margin":-0.03269447576099211,"operating_margin":0.09079871650333883,"roa":-0.00489933411107191,"gross_margin":0.5101032000693781,"total_equity":3305785.0,"total_assets":7694923258.0}],"current_price":28.98,"change_pct":-2.03,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-02-01","close":13.4},{"date":"2024-02-02","close":14.95},{"date":"2024-02-05","close":14.6},{"date":"2024-02-06","close":15.13},{"date":"2024-02-07","close":15.05},{"date":"2024-02-08","close":15.18},{"date":"2024-02-09","close":14.94},{"date":"2024-02-12","close":14.91},{"date":"2024-02-13","close":14.5},{"date":"2024-02-14","close":14.85},{"date":"2024-02-15","close":15.5},{"date":"2024-02-16","close":15.97},{"date":"2024-02-20","close":14.97},{"date":"2024-02-21","close":14.75},{"date":"2024-02-22","close":15.02},{"date":"2024-02-23","close":15.54},{"date":"2024-02-26","close":16.1},{"date":"2024-02-27","close":15.99},{"date":"2024-02-28","close":16.05},{"date":"2024-02-29","close":16.32},{"date":"2024-03-01","close":17.66},{"date":"2024-03-04","close":17.34},{"date":"2024-03-05","close":16.45},{"date":"2024-03-06","close":15.16},{"date":"2024-03-07","close":15.06},{"date":"2024-03-08","close":15.49},{"date":"2024-03-11","close":16.16},{"date":"2024-03-12","close":15.96},{"date":"2024-03-13","close":16.23},{"date":"2024-03-14","close":15.54},{"date":"2024-03-15","close":15.13},{"date":"2024-03-18","close":15.06},{"date":"2024-03-19","close":15.08},{"date":"2024-03-20","close":15.47},{"date":"2024-03-21","close":15.81},{"date":"2024-03-22","close":16.27},{"date":"2024-03-25","close":16.68},{"date":"2024-03-26","close":16.7},{"date":"2024-03-27","close":16.06},{"date":"2024-03-28","close":16.3},{"date":"2024-04-01","close":15.76},{"date":"2024-04-02","close":15.5},{"date":"2024-04-03","close":15.71},{"date":"2024-04-04","close":15.51},{"date":"2024-04-05","close":15.34},{"date":"2024-04-08","close":14.52},{"date":"2024-04-09","close":14.94},{"date":"2024-04-10","close":14.82},{"date":"2024-04-11","close":15.05},{"date":"2024-04-12","close":14.19},{"date":"2024-04-15","close":13.64},{"date":"2024-04-16","close":13.57},{"date":"2024-04-17","close":13.35},{"date":"2024-04-18","close":13.63},{"date":"2024-04-19","close":13.77},{"date":"2024-04-22","close":13.82},{"date":"2024-04-23","close":14.14},{"date":"2024-04-24","close":14.33},{"date":"2024-04-25","close":14.55},{"date":"2024-04-26","close":15.04},{"date":"2024-04-29","close":15.21},{"date":"2024-04-30","close":14.28},{"date":"2024-05-01","close":13.87},{"date":"2024-05-02","close":14.48},{"date":"2024-05-03","close":14.48},{"date":"2024-05-06","close":14.54},{"date":"2024-05-07","close":14.7},{"date":"2024-05-08","close":13.9},{"date":"2024-05-09","close":14.25},{"date":"2024-05-10","close":14.81},{"date":"2024-05-13","close":14.92},{"date":"2024-05-14","close":15.08},{"date":"2024-05-15","close":15.98},{"date":"2024-05-16","close":16.25},{"date":"2024-05-17","close":16.15},{"date":"2024-05-20","close":16.03},{"date":"2024-05-21","close":14.76},{"date":"2024-05-22","close":15.01},{"date":"2024-05-23","close":14.9},{"date":"2024-05-24","close":14.82},{"date":"2024-05-28","close":15.22},{"date":"2024-05-29","close":15.06},{"date":"2024-05-30","close":15.03},{"date":"2024-05-31","close":15.37},{"date":"2024-06-03","close":15.32},{"date":"2024-06-04","close":15.14},{"date":"2024-06-05","close":15.46},{"date":"2024-06-06","close":15.14},{"date":"2024-06-07","close":14.69},{"date":"2024-06-10","close":14.69},{"date":"2024-06-11","close":14.31},{"date":"2024-06-12","close":14.41},{"date":"2024-06-13","close":14.33},{"date":"2024-06-14","close":14.45},{"date":"2024-06-17","close":14.7},{"date":"2024-06-18","close":14.67},{"date":"2024-06-20","close":14.17},{"date":"2024-06-21","close":14.18},{"date":"2024-06-24","close":14.17},{"date":"2024-06-25","close":14.09},{"date":"2024-06-26","close":14.12},{"date":"2024-06-27","close":13.1},{"date":"2024-06-28","close":12.57},{"date":"2024-07-01","close":12.41},{"date":"2024-07-02","close":12.42},{"date":"2024-07-03","close":12.53},{"date":"2024-07-05","close":11.99},{"date":"2024-07-08","close":11.35},{"date":"2024-07-09","close":11.43},{"date":"2024-07-10","close":11.26},{"date":"2024-07-11","close":11.91},{"date":"2024-07-12","close":11.95},{"date":"2024-07-15","close":11.38},{"date":"2024-07-16","close":11.21},{"date":"2024-07-17","close":11.65},{"date":"2024-07-18","close":11.23},{"date":"2024-07-19","close":11.0},{"date":"2024-07-22","close":11.2},{"date":"2024-07-23","close":10.87},{"date":"2024-07-24","close":10.84},{"date":"2024-07-25","close":10.86},{"date":"2024-07-26","close":11.04},{"date":"2024-07-29","close":11.26},{"date":"2024-07-30","close":11.43},{"date":"2024-07-31","close":11.61},{"date":"2024-08-01","close":10.78},{"date":"2024-08-02","close":10.75},{"date":"2024-08-05","close":10.47},{"date":"2024-08-06","close":10.72},{"date":"2024-08-07","close":11.31},{"date":"2024-08-08","close":11.66},{"date":"2024-08-09","close":11.47},{"date":"2024-08-12","close":11.42},{"date":"2024-08-13","close":11.14},{"date":"2024-08-14","close":11.27},{"date":"2024-08-15","close":11.66},{"date":"2024-08-16","close":11.46},{"date":"2024-08-19","close":12.35},{"date":"2024-08-20","close":13.63},{"date":"2024-08-21","close":14.15},{"date":"2024-08-22","close":13.83},{"date":"2024-08-23","close":14.12},{"date":"2024-08-26","close":14.17},{"date":"2024-08-27","close":14.18},{"date":"2024-08-28","close":13.91},{"date":"2024-08-29","close":13.85},{"date":"2024-08-30","close":13.65},{"date":"2024-09-03","close":13.39},{"date":"2024-09-04","close":13.81},{"date":"2024-09-05","close":14.13},{"date":"2024-09-06","close":14.02},{"date":"2024-09-09","close":14.4},{"date":"2024-09-10","close":13.73},{"date":"2024-09-11","close":13.9},{"date":"2024-09-12","close":14.11},{"date":"2024-09-13","close":14.51},{"date":"2024-09-16","close":14.39},{"date":"2024-09-17","close":14.89},{"date":"2024-09-18","close":14.85},{"date":"2024-09-19","close":15.03},{"date":"2024-09-20","close":15.14},{"date":"2024-09-23","close":14.93},{"date":"2024-09-24","close":15.21},{"date":"2024-09-25","close":15.1},{"date":"2024-09-26","close":15.88},{"date":"2024-09-27","close":16.38},{"date":"2024-09-30","close":15.95},{"date":"2024-10-01","close":16.44},{"date":"2024-10-02","close":16.57},{"date":"2024-10-03","close":16.6},{"date":"2024-10-04","close":17.21},{"date":"2024-10-07","close":17.17},{"date":"2024-10-08","close":18.35},{"date":"2024-10-09","close":19.28},{"date":"2024-10-10","close":19.49},{"date":"2024-10-11","close":19.56},{"date":"2024-10-14","close":19.33},{"date":"2024-10-15","close":18.04},{"date":"2024-10-16","close":18.62},{"date":"2024-10-17","close":18.37},{"date":"2024-10-18","close":18.9},{"date":"2024-10-21","close":18.86},{"date":"2024-10-22","close":18.45},{"date":"2024-10-23","close":17.62},{"date":"2024-10-24","close":17.89},{"date":"2024-10-25","close":18.16},{"date":"2024-10-28","close":17.98},{"date":"2024-10-29","close":18.22},{"date":"2024-10-30","close":17.62},{"date":"2024-10-31","close":17.85},{"date":"2024-11-01","close":17.82},{"date":"2024-11-04","close":18.71},{"date":"2024-11-05","close":18.71},{"date":"2024-11-06","close":18.05},{"date":"2024-11-07","close":19.4},{"date":"2024-11-08","close":19.37},{"date":"2024-11-11","close":20.58},{"date":"2024-11-12","close":19.97},{"date":"2024-11-13","close":19.7},{"date":"2024-11-14","close":19.92},{"date":"2024-11-15","close":19.33},{"date":"2024-11-18","close":19.54},{"date":"2024-11-19","close":20.67},{"date":"2024-11-20","close":20.96},{"date":"2024-11-21","close":23.69},{"date":"2024-11-22","close":24.3},{"date":"2024-11-25","close":25.51},{"date":"2024-11-26","close":25.6},{"date":"2024-11-27","close":25.87},{"date":"2024-11-29","close":26.33},{"date":"2024-12-02","close":26.13},{"date":"2024-12-03","close":25.73},{"date":"2024-12-04","close":25.59},{"date":"2024-12-05","close":24.9},{"date":"2024-12-06","close":25.01},{"date":"2024-12-09","close":25.79},{"date":"2024-12-10","close":25.64},{"date":"2024-12-11","close":25.76},{"date":"2024-12-12","close":26.88},{"date":"2024-12-13","close":27.65},{"date":"2024-12-16","close":27.65},{"date":"2024-12-17","close":28.74},{"date":"2024-12-18","close":27.69},{"date":"2024-12-19","close":27.5},{"date":"2024-12-20","close":28.18},{"date":"2024-12-23","close":28.56},{"date":"2024-12-24","close":28.78},{"date":"2024-12-26","close":28.79},{"date":"2024-12-27","close":28.42},{"date":"2024-12-30","close":28.4},{"date":"2024-12-31","close":27.96},{"date":"2025-01-02","close":28.85},{"date":"2025-01-03","close":29.49},{"date":"2025-01-06","close":29.86},{"date":"2025-01-07","close":29.74},{"date":"2025-01-08","close":30.53},{"date":"2025-01-10","close":30.89},{"date":"2025-01-13","close":29.1},{"date":"2025-01-14","close":28.88},{"date":"2025-01-15","close":29.55},{"date":"2025-01-16","close":29.9},{"date":"2025-01-17","close":29.76},{"date":"2025-01-21","close":31.06},{"date":"2025-01-22","close":30.78},{"date":"2025-01-23","close":30.86},{"date":"2025-01-24","close":30.58},{"date":"2025-01-27","close":30.44},{"date":"2025-01-28","close":31.9},{"date":"2025-01-29","close":32.77},{"date":"2025-01-30","close":33.78},{"date":"2025-01-31","close":31.97},{"date":"2025-02-03","close":30.94},{"date":"2025-02-04","close":31.66},{"date":"2025-02-05","close":31.84},{"date":"2025-02-06","close":32.57},{"date":"2025-02-07","close":30.94},{"date":"2025-02-10","close":30.61},{"date":"2025-02-11","close":29.47},{"date":"2025-02-12","close":30.13},{"date":"2025-02-13","close":30.88},{"date":"2025-02-14","close":30.99},{"date":"2025-02-18","close":31.22},{"date":"2025-02-19","close":30.59},{"date":"2025-02-20","close":29.34},{"date":"2025-02-21","close":28.6},{"date":"2025-02-24","close":28.6},{"date":"2025-02-25","close":28.83},{"date":"2025-02-26","close":30.31},{"date":"2025-02-27","close":28.56},{"date":"2025-02-28","close":29.89},{"date":"2025-03-03","close":29.79},{"date":"2025-03-04","close":28.94},{"date":"2025-03-05","close":29.45},{"date":"2025-03-06","close":28.29},{"date":"2025-03-07","close":26.92},{"date":"2025-03-10","close":25.6},{"date":"2025-03-11","close":26.75},{"date":"2025-03-12","close":26.98},{"date":"2025-03-13","close":26.61},{"date":"2025-03-14","close":27.7},{"date":"2025-03-17","close":28.5},{"date":"2025-03-18","close":28.3},{"date":"2025-03-19","close":29.18},{"date":"2025-03-20","close":29.17},{"date":"2025-03-21","close":28.89},{"date":"2025-03-24","close":29.47},{"date":"2025-03-25","close":28.8},{"date":"2025-03-26","close":27.98},{"date":"2025-03-27","close":27.47},{"date":"2025-03-28","close":26.55},{"date":"2025-03-31","close":26.73},{"date":"2025-04-01","close":26.81},{"date":"2025-04-02","close":28.36},{"date":"2025-04-03","close":24.57},{"date":"2025-04-04","close":23.73},{"date":"2025-04-07","close":22.57},{"date":"2025-04-08","close":20.97},{"date":"2025-04-09","close":24.12},{"date":"2025-04-10","close":22.04},{"date":"2025-04-11","close":22.17},{"date":"2025-04-14","close":22.75},{"date":"2025-04-15","close":22.65},{"date":"2025-04-16","close":22.4},{"date":"2025-04-17","close":22.16},{"date":"2025-04-21","close":21.66},{"date":"2025-04-22","close":22.25},{"date":"2025-04-23","close":23.21},{"date":"2025-04-24","close":24.08},{"date":"2025-04-25","close":24.18},{"date":"2025-04-28","close":24.26},{"date":"2025-04-29","close":24.24},{"date":"2025-04-30","close":24.25},{"date":"2025-05-01","close":24.25},{"date":"2025-05-02","close":25.71},{"date":"2025-05-05","close":25.72},{"date":"2025-05-06","close":25.57},{"date":"2025-05-07","close":26.66},{"date":"2025-05-08","close":27.4},{"date":"2025-05-09","close":26.99},{"date":"2025-05-12","close":30.04},{"date":"2025-05-13","close":31.2},{"date":"2025-05-14","close":31.29},{"date":"2025-05-15","close":30.85},{"date":"2025-05-16","close":31.14},{"date":"2025-05-19","close":31.39},{"date":"2025-05-20","close":37.37},{"date":"2025-05-21","close":37.0},{"date":"2025-05-22","close":37.49},{"date":"2025-05-23","close":37.04},{"date":"2025-05-27","close":38.5},{"date":"2025-05-28","close":37.73},{"date":"2025-05-29","close":36.85},{"date":"2025-05-30","close":36.38},{"date":"2025-06-02","close":36.81},{"date":"2025-06-03","close":37.46},{"date":"2025-06-04","close":37.23},{"date":"2025-06-05","close":37.38},{"date":"2025-06-06","close":37.52},{"date":"2025-06-09","close":37.67},{"date":"2025-06-10","close":37.84},{"date":"2025-06-11","close":37.74},{"date":"2025-06-12","close":37.41},{"date":"2025-06-13","close":36.24},{"date":"2025-06-16","close":37.12},{"date":"2025-06-17","close":36.06},{"date":"2025-06-18","close":36.19},{"date":"2025-06-20","close":36.42},{"date":"2025-06-23","close":37.12},{"date":"2025-06-24","close":37.68},{"date":"2025-06-25","close":37.31},{"date":"2025-06-26","close":37.85},{"date":"2025-06-27","close":39.36},{"date":"2025-06-30","close":38.76},{"date":"2025-07-01","close":37.67},{"date":"2025-07-02","close":38.19},{"date":"2025-07-03","close":38.87},{"date":"2025-07-07","close":38.31},{"date":"2025-07-08","close":37.82},{"date":"2025-07-09","close":38.5},{"date":"2025-07-10","close":38.14},{"date":"2025-07-11","close":38.14},{"date":"2025-07-14","close":39.01},{"date":"2025-07-15","close":39.42},{"date":"2025-07-16","close":39.27},{"date":"2025-07-17","close":39.15},{"date":"2025-07-18","close":38.47},{"date":"2025-07-21","close":38.18},{"date":"2025-07-22","close":37.37},{"date":"2025-07-23","close":37.73},{"date":"2025-07-24","close":36.82},{"date":"2025-07-25","close":37.66},{"date":"2025-07-28","close":38.6},{"date":"2025-07-29","close":38.34},{"date":"2025-07-30","close":38.85},{"date":"2025-07-31","close":37.54},{"date":"2025-08-01","close":36.51},{"date":"2025-08-04","close":38.71},{"date":"2025-08-05","close":37.97},{"date":"2025-08-06","close":38.98},{"date":"2025-08-07","close":37.83},{"date":"2025-08-08","close":37.2},{"date":"2025-08-11","close":36.67},{"date":"2025-08-12","close":37.46},{"date":"2025-08-13","close":39.08},{"date":"2025-08-14","close":37.92},{"date":"2025-08-15","close":38.71},{"date":"2025-08-18","close":37.5},{"date":"2025-08-19","close":35.74},{"date":"2025-08-20","close":37.17},{"date":"2025-08-21","close":37.2},{"date":"2025-08-22","close":41.48},{"date":"2025-08-25","close":40.69},{"date":"2025-08-26","close":40.71},{"date":"2025-08-27","close":41.05},{"date":"2025-08-28","close":40.91},{"date":"2025-08-29","close":39.32},{"date":"2025-09-02","close":38.03},{"date":"2025-09-03","close":37.94},{"date":"2025-09-04","close":37.79},{"date":"2025-09-05","close":36.56},{"date":"2025-09-08","close":36.64},{"date":"2025-09-09","close":36.71},{"date":"2025-09-10","close":36.71},{"date":"2025-09-11","close":36.96},{"date":"2025-09-12","close":36.37},{"date":"2025-09-15","close":37.24},{"date":"2025-09-16","close":37.09},{"date":"2025-09-17","close":37.09},{"date":"2025-09-18","close":37.88},{"date":"2025-09-19","close":37.45},{"date":"2025-09-22","close":35.27},{"date":"2025-09-23","close":34.3},{"date":"2025-09-24","close":34.14},{"date":"2025-09-25","close":34.28},{"date":"2025-09-26","close":34.48},{"date":"2025-09-29","close":34.61},{"date":"2025-09-30","close":34.75},{"date":"2025-10-01","close":34.95},{"date":"2025-10-02","close":35.19},{"date":"2025-10-03","close":34.36},{"date":"2025-10-06","close":34.12},{"date":"2025-10-07","close":34.16},{"date":"2025-10-08","close":34.53},{"date":"2025-10-09","close":32.44},{"date":"2025-10-10","close":30.94},{"date":"2025-10-13","close":30.95},{"date":"2025-10-14","close":30.92},{"date":"2025-10-15","close":32.04},{"date":"2025-10-16","close":30.64},{"date":"2025-10-17","close":30.83},{"date":"2025-10-20","close":30.86},{"date":"2025-10-21","close":30.88},{"date":"2025-10-22","close":31.05},{"date":"2025-10-23","close":31.64},{"date":"2025-10-24","close":31.76},{"date":"2025-10-27","close":32.56},{"date":"2025-10-28","close":32.82},{"date":"2025-10-29","close":32.14},{"date":"2025-10-30","close":31.93},{"date":"2025-10-31","close":31.23},{"date":"2025-11-03","close":31.47},{"date":"2025-11-04","close":31.4},{"date":"2025-11-05","close":31.27},{"date":"2025-11-06","close":29.67},{"date":"2025-11-07","close":29.54},{"date":"2025-11-10","close":30.14},{"date":"2025-11-11","close":30.18},{"date":"2025-11-12","close":31.38},{"date":"2025-11-13","close":30.41},{"date":"2025-11-14","close":30.37},{"date":"2025-11-17","close":30.76},{"date":"2025-11-18","close":33.36},{"date":"2025-11-19","close":34.76},{"date":"2025-11-20","close":34.35},{"date":"2025-11-21","close":34.06},{"date":"2025-11-24","close":36.05},{"date":"2025-11-25","close":36.6},{"date":"2025-11-26","close":36.66},{"date":"2025-11-28","close":37.13},{"date":"2025-12-01","close":37.03},{"date":"2025-12-02","close":37.02},{"date":"2025-12-03","close":36.96},{"date":"2025-12-04","close":35.98},{"date":"2025-12-05","close":35.81},{"date":"2025-12-08","close":37.19},{"date":"2025-12-09","close":38.68},{"date":"2025-12-10","close":39.47},{"date":"2025-12-11","close":39.36},{"date":"2025-12-12","close":38.36},{"date":"2025-12-15","close":39.04},{"date":"2025-12-16","close":38.9},{"date":"2025-12-17","close":37.91},{"date":"2025-12-18","close":38.18},{"date":"2025-12-19","close":38.21},{"date":"2025-12-22","close":38.12},{"date":"2025-12-23","close":37.93},{"date":"2025-12-24","close":37.84},{"date":"2025-12-26","close":38.37},{"date":"2025-12-29","close":37.84},{"date":"2025-12-30","close":37.75},{"date":"2025-12-31","close":37.35},{"date":"2026-01-02","close":37.5},{"date":"2026-01-05","close":37.09},{"date":"2026-01-06","close":38.64},{"date":"2026-01-07","close":38.39},{"date":"2026-01-08","close":39.12},{"date":"2026-01-09","close":38.53},{"date":"2026-01-12","close":37.99},{"date":"2026-01-13","close":38.26},{"date":"2026-01-14","close":36.74},{"date":"2026-01-15","close":37.29},{"date":"2026-01-16","close":37.03},{"date":"2026-01-20","close":36.46},{"date":"2026-01-21","close":35.87},{"date":"2026-01-22","close":36.49},{"date":"2026-01-23","close":37.72},{"date":"2026-01-26","close":37.87},{"date":"2026-01-27","close":38.08},{"date":"2026-01-28","close":37.2},{"date":"2026-01-29","close":37.34},{"date":"2026-01-30","close":36.63},{"date":"2026-02-02","close":37.97},{"date":"2026-02-03","close":35.95},{"date":"2026-02-04","close":36.34},{"date":"2026-02-05","close":35.73},{"date":"2026-02-06","close":37.51},{"date":"2026-02-09","close":39.54},{"date":"2026-02-10","close":40.2},{"date":"2026-02-11","close":39.81},{"date":"2026-02-12","close":38.52},{"date":"2026-02-13","close":39.81},{"date":"2026-02-17","close":40.26},{"date":"2026-02-18","close":41.31},{"date":"2026-02-19","close":41.51},{"date":"2026-02-20","close":41.96},{"date":"2026-02-23","close":40.49},{"date":"2026-02-24","close":38.24},{"date":"2026-02-25","close":37.85},{"date":"2026-02-26","close":38.69},{"date":"2026-02-27","close":37.98},{"date":"2026-03-02","close":37.89},{"date":"2026-03-03","close":36.92},{"date":"2026-03-04","close":36.97},{"date":"2026-03-05","close":35.35},{"date":"2026-03-06","close":33.98},{"date":"2026-03-09","close":34.08},{"date":"2026-03-10","close":34.69},{"date":"2026-03-11","close":33.4},{"date":"2026-03-12","close":32.35},{"date":"2026-03-13","close":32.34},{"date":"2026-03-16","close":33.55},{"date":"2026-03-17","close":33.66},{"date":"2026-03-18","close":33.36},{"date":"2026-03-19","close":32.67},{"date":"2026-03-20","close":30.74},{"date":"2026-03-23","close":32.71},{"date":"2026-03-24","close":33.09},{"date":"2026-03-25","close":33.62},{"date":"2026-03-26","close":31.82},{"date":"2026-03-27","close":31.43},{"date":"2026-03-30","close":31.01},{"date":"2026-03-31","close":32.92},{"date":"2026-04-01","close":33.86},{"date":"2026-04-02","close":33.4},{"date":"2026-04-06","close":33.9},{"date":"2026-04-07","close":32.67},{"date":"2026-04-08","close":35.07},{"date":"2026-04-09","close":35.77},{"date":"2026-04-10","close":35.22},{"date":"2026-04-13","close":35.25},{"date":"2026-04-14","close":36.3},{"date":"2026-04-15","close":36.41},{"date":"2026-04-16","close":36.02},{"date":"2026-04-17","close":37.11},{"date":"2026-04-20","close":36.71},{"date":"2026-04-21","close":36.15},{"date":"2026-04-22","close":36.24},{"date":"2026-04-23","close":35.87},{"date":"2026-04-24","close":35.84},{"date":"2026-04-27","close":35.4},{"date":"2026-04-28","close":34.81},{"date":"2026-04-29","close":34.5},{"date":"2026-04-30","close":35.07},{"date":"2026-05-01","close":35.25},{"date":"2026-05-04","close":33.92},{"date":"2026-05-05","close":34.78},{"date":"2026-05-06","close":37.19},{"date":"2026-05-07","close":36.49},{"date":"2026-05-08","close":36.03},{"date":"2026-05-11","close":34.5},{"date":"2026-05-12","close":33.56},{"date":"2026-05-13","close":32.78},{"date":"2026-05-14","close":33.33},{"date":"2026-05-15","close":32.84},{"date":"2026-05-18","close":33.15},{"date":"2026-05-19","close":33.83},{"date":"2026-05-20","close":34.84},{"date":"2026-05-21","close":35.33},{"date":"2026-05-22","close":35.26},{"date":"2026-05-26","close":36.88},{"date":"2026-05-27","close":36.65},{"date":"2026-05-28","close":36.04},{"date":"2026-05-29","close":35.58},{"date":"2026-06-01","close":35.82},{"date":"2026-06-02","close":35.41},{"date":"2026-06-03","close":34.36},{"date":"2026-06-04","close":34.49},{"date":"2026-06-05","close":34.1},{"date":"2026-06-08","close":33.88},{"date":"2026-06-09","close":34.75},{"date":"2026-06-10","close":33.76},{"date":"2026-06-11","close":35.6},{"date":"2026-06-12","close":35.46},{"date":"2026-06-15","close":35.89},{"date":"2026-06-16","close":35.59},{"date":"2026-06-17","close":35.1},{"date":"2026-06-18","close":36.83},{"date":"2026-06-22","close":36.11},{"date":"2026-06-23","close":34.76},{"date":"2026-06-24","close":35.1},{"date":"2026-06-25","close":34.12},{"date":"2026-06-26","close":34.17},{"date":"2026-06-29","close":33.3},{"date":"2026-06-30","close":33.84},{"date":"2026-07-01","close":34.11},{"date":"2026-07-02","close":35.05},{"date":"2026-07-06","close":34.84},{"date":"2026-07-07","close":34.03},{"date":"2026-07-08","close":33.88},{"date":"2026-07-09","close":33.87},{"date":"2026-07-10","close":34.8},{"date":"2026-07-13","close":34.15},{"date":"2026-07-14","close":34.31},{"date":"2026-07-15","close":35.61},{"date":"2026-07-16","close":36.03},{"date":"2026-07-17","close":36.44},{"date":"2026-07-20","close":36.34},{"date":"2026-07-21","close":34.5},{"date":"2026-07-22","close":34.38},{"date":"2026-07-23","close":33.3},{"date":"2026-07-24","close":33.92},{"date":"2026-07-27","close":35.18},{"date":"2026-07-28","close":35.99},{"date":"2026-07-29","close":36.06},{"date":"2026-07-30","close":36.1},{"date":"2026-07-31","close":35.51},{"date":"2026-08-03","close":36.2},{"date":"2026-08-04","close":36.22},{"date":"2026-08-05","close":36.73},{"date":"2026-08-06","close":36.11},{"date":"2026-08-07","close":36.84},{"date":"2026-08-10","close":36.17},{"date":"2026-08-11","close":33.85},{"date":"2026-08-12","close":33.03},{"date":"2026-08-13","close":33.12},{"date":"2026-08-14","close":32.87},{"date":"2026-08-17","close":32.57},{"date":"2026-08-18","close":33.62},{"date":"2026-08-19","close":34.02},{"date":"2026-08-20","close":32.53},{"date":"2026-08-21","close":32.63},{"date":"2026-08-24","close":31.24},{"date":"2026-08-25","close":31.59},{"date":"2026-08-26","close":31.08},{"date":"2026-08-27","close":30.52},{"date":"2026-08-28","close":31.05},{"date":"2026-08-31","close":30.55},{"date":"2026-09-01","close":29.46},{"date":"2026-09-02","close":28.56},{"date":"2026-09-03","close":28.51},{"date":"2026-09-04","close":29.53},{"date":"2026-09-08","close":28.69},{"date":"2026-09-09","close":27.77},{"date":"2026-09-10","close":27.41},{"date":"2026-09-11","close":28.07},{"date":"2026-09-14","close":27.55},{"date":"2026-09-15","close":26.62},{"date":"2026-09-16","close":27.13},{"date":"2026-09-17","close":26.27},{"date":"2026-09-18","close":26.73},{"date":"2026-09-21","close":27.45},{"date":"2026-09-22","close":27.65},{"date":"2026-09-23","close":26.9},{"date":"2026-09-24","close":26.77},{"date":"2026-09-25","close":27.77},{"date":"2026-09-28","close":27.62},{"date":"2026-09-29","close":27.24},{"date":"2026-09-30","close":27.29},{"date":"2026-10-01","close":27.08},{"date":"2026-10-02","close":27.17},{"date":"2026-10-05","close":27.47},{"date":"2026-10-06","close":27.76},{"date":"2026-10-07","close":27.13},{"date":"2026-10-08","close":27.45},{"date":"2026-10-09","close":28.14},{"date":"2026-10-12","close":28.37},{"date":"2026-10-13","close":29.2},{"date":"2026-10-14","close":28.82},{"date":"2026-10-15","close":29.94},{"date":"2026-10-16","close":30.02},{"date":"2026-10-19","close":30.28},{"date":"2026-10-20","close":30.31},{"date":"2026-10-21","close":29.58},{"date":"2026-10-22","close":28.98}],"chart_data":[{"date":"2024-10-23","open":18.35,"high":18.4,"low":17.32,"close":17.62,"volume":3908541,"rsi_14":57.08,"sma_20":17.85,"sma_60":14.77,"sma_120":14.19},{"date":"2024-10-24","open":17.71,"high":18.21,"low":17.57,"close":17.89,"volume":1631312,"rsi_14":54.96,"sma_20":17.95,"sma_60":14.87,"sma_120":14.21},{"date":"2024-10-25","open":18.04,"high":18.4,"low":18.01,"close":18.16,"volume":1061563,"rsi_14":56.98,"sma_20":18.04,"sma_60":15.0,"sma_120":14.24},{"date":"2024-10-28","open":18.29,"high":18.58,"low":17.9,"close":17.98,"volume":1111710,"rsi_14":46.96,"sma_20":18.14,"sma_60":15.12,"sma_120":14.27},{"date":"2024-10-29","open":17.8,"high":18.38,"low":17.69,"close":18.22,"volume":1117184,"rsi_14":40.19,"sma_20":18.23,"sma_60":15.25,"sma_120":14.31},{"date":"2024-10-30","open":18.22,"high":18.22,"low":17.47,"close":17.62,"volume":3457396,"rsi_14":33.85,"sma_20":18.29,"sma_60":15.36,"sma_120":14.34},{"date":"2024-10-31","open":17.6,"high":18.07,"low":17.44,"close":17.85,"volume":1841448,"rsi_14":35.63,"sma_20":18.35,"sma_60":15.47,"sma_120":14.36},{"date":"2024-11-01","open":18.18,"high":18.19,"low":17.75,"close":17.82,"volume":1224694,"rsi_14":36.87,"sma_20":18.38,"sma_60":15.57,"sma_120":14.39},{"date":"2024-11-04","open":17.99,"high":19.09,"low":17.99,"close":18.71,"volume":2220573,"rsi_14":56.26,"sma_20":18.46,"sma_60":15.69,"sma_120":14.42},{"date":"2024-11-05","open":18.93,"high":19.07,"low":18.5,"close":18.71,"volume":1318419,"rsi_14":50.94,"sma_20":18.47,"sma_60":15.82,"sma_120":14.44},{"date":"2024-11-06","open":18.15,"high":18.61,"low":17.84,"close":18.05,"volume":2110740,"rsi_14":46.91,"sma_20":18.41,"sma_60":15.93,"sma_120":14.45},{"date":"2024-11-07","open":18.43,"high":19.51,"low":18.31,"close":19.4,"volume":3183935,"rsi_14":54.17,"sma_20":18.41,"sma_60":16.07,"sma_120":14.48},{"date":"2024-11-08","open":19.04,"high":19.57,"low":18.75,"close":19.37,"volume":1619623,"rsi_14":54.26,"sma_20":18.4,"sma_60":16.19,"sma_120":14.51},{"date":"2024-11-11","open":19.87,"high":20.65,"low":19.42,"close":20.58,"volume":2270802,"rsi_14":65.68,"sma_20":18.46,"sma_60":16.35,"sma_120":14.56},{"date":"2024-11-12","open":20.53,"high":20.68,"low":19.55,"close":19.97,"volume":1798014,"rsi_14":67.88,"sma_20":18.56,"sma_60":16.47,"sma_120":14.6},{"date":"2024-11-13","open":20.11,"high":20.4,"low":19.68,"close":19.7,"volume":1644568,"rsi_14":63.77,"sma_20":18.61,"sma_60":16.57,"sma_120":14.64},{"date":"2024-11-14","open":19.82,"high":20.28,"low":19.77,"close":19.92,"volume":1188874,"rsi_14":63.5,"sma_20":18.69,"sma_60":16.67,"sma_120":14.68},{"date":"2024-11-15","open":19.88,"high":20.02,"low":19.2,"close":19.33,"volume":1677614,"rsi_14":59.74,"sma_20":18.71,"sma_60":16.76,"sma_120":14.72},{"date":"2024-11-18","open":19.5,"high":20.18,"low":19.44,"close":19.54,"volume":3434870,"rsi_14":59.57,"sma_20":18.74,"sma_60":16.85,"sma_120":14.75},{"date":"2024-11-19","open":20.1,"high":20.9,"low":18.56,"close":20.67,"volume":7635062,"rsi_14":70.52,"sma_20":18.86,"sma_60":16.96,"sma_120":14.8},{"date":"2024-11-20","open":21.28,"high":21.69,"low":20.42,"close":20.96,"volume":4436805,"rsi_14":70.76,"sma_20":19.02,"sma_60":17.07,"sma_120":14.85},{"date":"2024-11-21","open":21.14,"high":23.99,"low":21.14,"close":23.69,"volume":5152233,"rsi_14":78.8,"sma_20":19.31,"sma_60":17.24,"sma_120":14.92},{"date":"2024-11-22","open":23.88,"high":24.6,"low":23.52,"close":24.3,"volume":4158033,"rsi_14":78.2,"sma_20":19.62,"sma_60":17.41,"sma_120":14.99},{"date":"2024-11-25","open":24.7,"high":25.94,"low":24.66,"close":25.51,"volume":3157790,"rsi_14":80.58,"sma_20":20.0,"sma_60":17.61,"sma_120":15.08},{"date":"2024-11-26","open":25.43,"high":25.67,"low":25.0,"close":25.6,"volume":1452870,"rsi_14":85.78,"sma_20":20.37,"sma_60":17.81,"sma_120":15.16},{"date":"2024-11-27","open":25.83,"high":26.0,"low":25.4,"close":25.87,"volume":1839480,"rsi_14":84.16,"sma_20":20.78,"sma_60":18.01,"sma_120":15.26},{"date":"2024-11-29","open":26.03,"high":26.85,"low":25.55,"close":26.33,"volume":1542160,"rsi_14":85.15,"sma_20":21.2,"sma_60":18.22,"sma_120":15.35},{"date":"2024-12-02","open":26.33,"high":26.51,"low":25.82,"close":26.13,"volume":1476036,"rsi_14":81.21,"sma_20":21.62,"sma_60":18.42,"sma_120":15.45},{"date":"2024-12-03","open":24.37,"high":25.88,"low":24.28,"close":25.73,"volume":4237818,"rsi_14":83.18,"sma_20":21.97,"sma_60":18.61,"sma_120":15.55},{"date":"2024-12-04","open":25.74,"high":26.48,"low":25.18,"close":25.59,"volume":4495174,"rsi_14":84.44,"sma_20":22.31,"sma_60":18.81,"sma_120":15.64},{"date":"2024-12-05","open":24.02,"high":25.18,"low":24.0,"close":24.9,"volume":17232023,"rsi_14":77.61,"sma_20":22.65,"sma_60":18.99,"sma_120":15.73},{"date":"2024-12-06","open":25.22,"high":25.41,"low":24.74,"close":25.01,"volume":4857742,"rsi_14":83.26,"sma_20":22.93,"sma_60":19.17,"sma_120":15.81},{"date":"2024-12-09","open":26.2,"high":26.43,"low":25.22,"close":25.79,"volume":5302389,"rsi_14":84.3,"sma_20":23.26,"sma_60":19.36,"sma_120":15.91},{"date":"2024-12-10","open":25.63,"high":26.5,"low":25.42,"close":25.64,"volume":3164257,"rsi_14":80.57,"sma_20":23.51,"sma_60":19.55,"sma_120":16.0},{"date":"2024-12-11","open":25.64,"high":26.05,"low":25.35,"close":25.76,"volume":2061836,"rsi_14":80.15,"sma_20":23.8,"sma_60":19.73,"sma_120":16.1},{"date":"2024-12-12","open":26.12,"high":27.65,"low":26.11,"close":26.88,"volume":5053292,"rsi_14":75.12,"sma_20":24.16,"sma_60":19.93,"sma_120":16.2},{"date":"2024-12-13","open":26.9,"high":27.79,"low":26.88,"close":27.65,"volume":2827409,"rsi_14":75.73,"sma_20":24.54,"sma_60":20.14,"sma_120":16.32},{"date":"2024-12-16","open":27.12,"high":28.0,"low":27.03,"close":27.65,"volume":2632408,"rsi_14":70.19,"sma_20":24.96,"sma_60":20.35,"sma_120":16.43},{"date":"2024-12-17","open":27.59,"high":29.43,"low":27.39,"close":28.74,"volume":3336713,"rsi_14":74.92,"sma_20":25.42,"sma_60":20.58,"sma_120":16.56},{"date":"2024-12-18","open":28.94,"high":29.4,"low":27.68,"close":27.69,"volume":2735345,"rsi_14":62.85,"sma_20":25.77,"sma_60":20.78,"sma_120":16.69},{"date":"2024-12-19","open":28.1,"high":28.15,"low":27.21,"close":27.5,"volume":2870938,"rsi_14":58.59,"sma_20":26.1,"sma_60":20.99,"sma_120":16.81},{"date":"2024-12-20","open":27.34,"high":28.62,"low":27.18,"close":28.18,"volume":1871836,"rsi_14":64.06,"sma_20":26.32,"sma_60":21.2,"sma_120":16.94},{"date":"2024-12-23","open":28.62,"high":28.79,"low":28.1,"close":28.56,"volume":2375874,"rsi_14":69.46,"sma_20":26.54,"sma_60":21.4,"sma_120":17.08},{"date":"2024-12-24","open":28.61,"high":28.85,"low":28.29,"close":28.78,"volume":636797,"rsi_14":71.7,"sma_20":26.7,"sma_60":21.61,"sma_120":17.22},{"date":"2024-12-26","open":28.65,"high":29.0,"low":28.25,"close":28.79,"volume":885406,"rsi_14":79.16,"sma_20":26.86,"sma_60":21.82,"sma_120":17.36},{"date":"2024-12-27","open":28.59,"high":28.65,"low":28.14,"close":28.42,"volume":1706465,"rsi_14":74.6,"sma_20":26.99,"sma_60":22.02,"sma_120":17.5},{"date":"2024-12-30","open":27.83,"high":28.62,"low":27.49,"close":28.4,"volume":2542374,"rsi_14":71.15,"sma_20":27.09,"sma_60":22.21,"sma_120":17.65},{"date":"2024-12-31","open":28.38,"high":28.78,"low":27.93,"close":27.96,"volume":1370416,"rsi_14":67.96,"sma_20":27.18,"sma_60":22.39,"sma_120":17.78},{"date":"2025-01-02","open":28.22,"high":29.0,"low":28.03,"close":28.85,"volume":3046165,"rsi_14":71.37,"sma_20":27.34,"sma_60":22.59,"sma_120":17.92},{"date":"2025-01-03","open":29.09,"high":29.76,"low":28.66,"close":29.49,"volume":3903008,"rsi_14":69.33,"sma_20":27.53,"sma_60":22.77,"sma_120":18.07},{"date":"2025-01-06","open":29.98,"high":31.32,"low":29.58,"close":29.86,"volume":3789204,"rsi_14":67.4,"sma_20":27.78,"sma_60":22.95,"sma_120":18.23},{"date":"2025-01-07","open":30.16,"high":30.35,"low":29.33,"close":29.74,"volume":2665664,"rsi_14":66.15,"sma_20":28.02,"sma_60":23.12,"sma_120":18.38},{"date":"2025-01-08","open":29.78,"high":30.94,"low":29.15,"close":30.53,"volume":2607759,"rsi_14":64.51,"sma_20":28.25,"sma_60":23.3,"sma_120":18.54},{"date":"2025-01-10","open":30.32,"high":30.97,"low":29.71,"close":30.89,"volume":3050219,"rsi_14":79.2,"sma_20":28.52,"sma_60":23.5,"sma_120":18.7},{"date":"2025-01-13","open":28.5,"high":29.88,"low":28.03,"close":29.1,"volume":4845601,"rsi_14":61.3,"sma_20":28.68,"sma_60":23.68,"sma_120":18.85},{"date":"2025-01-14","open":29.76,"high":29.98,"low":28.2,"close":28.88,"volume":2972204,"rsi_14":55.29,"sma_20":28.78,"sma_60":23.85,"sma_120":19.0},{"date":"2025-01-15","open":29.69,"high":29.7,"low":29.07,"close":29.55,"volume":1751796,"rsi_14":57.16,"sma_20":28.88,"sma_60":24.04,"sma_120":19.16},{"date":"2025-01-16","open":29.64,"high":30.12,"low":29.42,"close":29.9,"volume":1641165,"rsi_14":57.95,"sma_20":28.99,"sma_60":24.22,"sma_120":19.32},{"date":"2025-01-17","open":29.91,"high":30.03,"low":29.17,"close":29.76,"volume":1879276,"rsi_14":56.76,"sma_20":29.04,"sma_60":24.4,"sma_120":19.47},{"date":"2025-01-21","open":30.0,"high":31.13,"low":29.61,"close":31.06,"volume":2199530,"rsi_14":66.3,"sma_20":29.21,"sma_60":24.61,"sma_120":19.64},{"date":"2025-01-22","open":31.38,"high":31.6,"low":30.53,"close":30.78,"volume":2340575,"rsi_14":64.23,"sma_20":29.37,"sma_60":24.83,"sma_120":19.8},{"date":"2025-01-23","open":30.76,"high":31.0,"low":30.1,"close":30.86,"volume":2087324,"rsi_14":68.12,"sma_20":29.51,"sma_60":25.05,"sma_120":19.96},{"date":"2025-01-24","open":31.05,"high":31.06,"low":30.54,"close":30.58,"volume":1950370,"rsi_14":61.71,"sma_20":29.61,"sma_60":25.25,"sma_120":20.13},{"date":"2025-01-27","open":30.0,"high":30.65,"low":29.74,"close":30.44,"volume":1383903,"rsi_14":56.89,"sma_20":29.69,"sma_60":25.46,"sma_120":20.29},{"date":"2025-01-28","open":30.55,"high":31.97,"low":30.55,"close":31.9,"volume":2707354,"rsi_14":62.78,"sma_20":29.85,"sma_60":25.69,"sma_120":20.47},{"date":"2025-01-29","open":31.9,"high":32.98,"low":31.9,"close":32.77,"volume":2206995,"rsi_14":67.35,"sma_20":30.06,"sma_60":25.94,"sma_120":20.65},{"date":"2025-01-30","open":33.06,"high":34.0,"low":32.69,"close":33.78,"volume":2548874,"rsi_14":68.16,"sma_20":30.33,"sma_60":26.21,"sma_120":20.84},{"date":"2025-01-31","open":33.37,"high":33.4,"low":31.81,"close":31.97,"volume":2825248,"rsi_14":55.19,"sma_20":30.53,"sma_60":26.44,"sma_120":21.01},{"date":"2025-02-03","open":31.2,"high":31.82,"low":30.2,"close":30.94,"volume":4310989,"rsi_14":59.54,"sma_20":30.64,"sma_60":26.65,"sma_120":21.17},{"date":"2025-02-04","open":31.14,"high":31.87,"low":30.8,"close":31.66,"volume":2496451,"rsi_14":63.71,"sma_20":30.75,"sma_60":26.86,"sma_120":21.34},{"date":"2025-02-05","open":31.69,"high":32.4,"low":31.46,"close":31.84,"volume":2171196,"rsi_14":61.87,"sma_20":30.85,"sma_60":27.09,"sma_120":21.51},{"date":"2025-02-06","open":32.33,"high":32.9,"low":31.84,"close":32.57,"volume":2792815,"rsi_14":63.31,"sma_20":30.99,"sma_60":27.31,"sma_120":21.69},{"date":"2025-02-07","open":32.59,"high":32.6,"low":30.56,"close":30.94,"volume":2366990,"rsi_14":55.12,"sma_20":31.01,"sma_60":27.51,"sma_120":21.85},{"date":"2025-02-10","open":31.0,"high":31.04,"low":29.86,"close":30.61,"volume":3460795,"rsi_14":47.87,"sma_20":30.99,"sma_60":27.67,"sma_120":22.01},{"date":"2025-02-11","open":30.1,"high":30.4,"low":28.49,"close":29.47,"volume":4189072,"rsi_14":44.26,"sma_20":31.01,"sma_60":27.83,"sma_120":22.15},{"date":"2025-02-12","open":29.54,"high":30.35,"low":29.25,"close":30.13,"volume":3688980,"rsi_14":46.96,"sma_20":31.08,"sma_60":28.01,"sma_120":22.29},{"date":"2025-02-13","open":30.48,"high":31.86,"low":30.4,"close":30.88,"volume":2566441,"rsi_14":51.2,"sma_20":31.14,"sma_60":28.19,"sma_120":22.43},{"date":"2025-02-14","open":30.75,"high":31.45,"low":30.3,"close":30.99,"volume":1768446,"rsi_14":52.21,"sma_20":31.2,"sma_60":28.38,"sma_120":22.57},{"date":"2025-02-18","open":31.0,"high":31.5,"low":30.78,"close":31.22,"volume":2558461,"rsi_14":46.96,"sma_20":31.27,"sma_60":28.58,"sma_120":22.72},{"date":"2025-02-19","open":30.77,"high":30.78,"low":29.78,"close":30.59,"volume":2389590,"rsi_14":40.05,"sma_20":31.25,"sma_60":28.74,"sma_120":22.85},{"date":"2025-02-20","open":30.49,"high":30.49,"low":29.15,"close":29.34,"volume":3175018,"rsi_14":30.18,"sma_20":31.17,"sma_60":28.88,"sma_120":22.98},{"date":"2025-02-21","open":29.47,"high":29.5,"low":28.17,"close":28.6,"volume":4578852,"rsi_14":33.37,"sma_20":31.06,"sma_60":28.96,"sma_120":23.1},{"date":"2025-02-24","open":29.06,"high":29.33,"low":27.97,"close":28.6,"volume":6550108,"rsi_14":37.14,"sma_20":30.96,"sma_60":29.04,"sma_120":23.22},{"date":"2025-02-25","open":26.4,"high":29.83,"low":26.07,"close":28.83,"volume":6876012,"rsi_14":33.57,"sma_20":30.88,"sma_60":29.09,"sma_120":23.35},{"date":"2025-02-26","open":29.5,"high":31.44,"low":29.15,"close":30.31,"volume":5515881,"rsi_14":42.28,"sma_20":30.8,"sma_60":29.17,"sma_120":23.49},{"date":"2025-02-27","open":30.31,"high":30.48,"low":28.54,"close":28.56,"volume":4791665,"rsi_14":31.66,"sma_20":30.59,"sma_60":29.21,"sma_120":23.61},{"date":"2025-02-28","open":28.34,"high":29.93,"low":28.32,"close":29.89,"volume":3901314,"rsi_14":45.06,"sma_20":30.4,"sma_60":29.27,"sma_120":23.75},{"date":"2025-03-03","open":30.5,"high":31.09,"low":29.54,"close":29.79,"volume":4058830,"rsi_14":46.06,"sma_20":30.29,"sma_60":29.33,"sma_120":23.88},{"date":"2025-03-04","open":28.98,"high":29.55,"low":28.16,"close":28.94,"volume":3811515,"rsi_14":47.38,"sma_20":30.19,"sma_60":29.39,"sma_120":24.0},{"date":"2025-03-05","open":29.28,"high":29.83,"low":28.8,"close":29.45,"volume":2629642,"rsi_14":46.59,"sma_20":30.08,"sma_60":29.45,"sma_120":24.13},{"date":"2025-03-06","open":29.02,"high":29.58,"low":27.9,"close":28.29,"volume":2663056,"rsi_14":37.51,"sma_20":29.9,"sma_60":29.51,"sma_120":24.25},{"date":"2025-03-07","open":28.26,"high":28.71,"low":26.13,"close":26.92,"volume":6418849,"rsi_14":32.5,"sma_20":29.62,"sma_60":29.54,"sma_120":24.36},{"date":"2025-03-10","open":26.25,"high":26.39,"low":25.04,"close":25.6,"volume":6996467,"rsi_14":27.91,"sma_20":29.35,"sma_60":29.54,"sma_120":24.45},{"date":"2025-03-11","open":25.77,"high":26.9,"low":25.43,"close":26.75,"volume":7251048,"rsi_14":35.5,"sma_20":29.16,"sma_60":29.56,"sma_120":24.55},{"date":"2025-03-12","open":27.64,"high":28.18,"low":26.4,"close":26.98,"volume":2916467,"rsi_14":40.34,"sma_20":29.03,"sma_60":29.58,"sma_120":24.65},{"date":"2025-03-13","open":27.14,"high":27.39,"low":26.0,"close":26.61,"volume":4158835,"rsi_14":41.6,"sma_20":28.86,"sma_60":29.57,"sma_120":24.75},{"date":"2025-03-14","open":27.22,"high":28.03,"low":26.8,"close":27.7,"volume":4881862,"rsi_14":46.52,"sma_20":28.7,"sma_60":29.57,"sma_120":24.86},{"date":"2025-03-17","open":27.7,"high":28.89,"low":27.31,"close":28.5,"volume":2738491,"rsi_14":48.78,"sma_20":28.57,"sma_60":29.59,"sma_120":24.97},{"date":"2025-03-18","open":28.66,"high":28.91,"low":28.07,"close":28.3,"volume":3869414,"rsi_14":41.78,"sma_20":28.43,"sma_60":29.58,"sma_120":25.08},{"date":"2025-03-19","open":28.26,"high":29.59,"low":28.16,"close":29.18,"volume":4156922,"rsi_14":52.73,"sma_20":28.36,"sma_60":29.6,"sma_120":25.19},{"date":"2025-03-20","open":28.82,"high":29.75,"low":28.62,"close":29.17,"volume":2011772,"rsi_14":46.41,"sma_20":28.35,"sma_60":29.63,"sma_120":25.31},{"date":"2025-03-21","open":28.61,"high":29.17,"low":28.31,"close":28.89,"volume":2002285,"rsi_14":45.6,"sma_20":28.36,"sma_60":29.64,"sma_120":25.42},{"date":"2025-03-24","open":29.42,"high":29.76,"low":29.0,"close":29.47,"volume":2022219,"rsi_14":52.66,"sma_20":28.41,"sma_60":29.66,"sma_120":25.53},{"date":"2025-03-25","open":29.21,"high":29.61,"low":28.59,"close":28.8,"volume":2299711,"rsi_14":46.79,"sma_20":28.4,"sma_60":29.66,"sma_120":25.64},{"date":"2025-03-26","open":28.57,"high":28.72,"low":27.55,"close":27.98,"volume":2807077,"rsi_14":48.41,"sma_20":28.29,"sma_60":29.65,"sma_120":25.73},{"date":"2025-03-27","open":27.78,"high":28.02,"low":27.39,"close":27.47,"volume":2252915,"rsi_14":53.09,"sma_20":28.23,"sma_60":29.63,"sma_120":25.82},{"date":"2025-03-28","open":26.89,"high":26.93,"low":26.09,"close":26.55,"volume":5617503,"rsi_14":55.58,"sma_20":28.07,"sma_60":29.6,"sma_120":25.91},{"date":"2025-03-31","open":25.54,"high":26.76,"low":25.2,"close":26.73,"volume":5150869,"rsi_14":49.87,"sma_20":27.91,"sma_60":29.58,"sma_120":25.99},{"date":"2025-04-01","open":26.84,"high":27.1,"low":26.29,"close":26.81,"volume":2700220,"rsi_14":48.85,"sma_20":27.81,"sma_60":29.54,"sma_120":26.07},{"date":"2025-04-02","open":26.62,"high":28.45,"low":26.62,"close":28.36,"volume":2940760,"rsi_14":60.21,"sma_20":27.75,"sma_60":29.53,"sma_120":26.15},{"date":"2025-04-03","open":25.7,"high":26.26,"low":24.5,"close":24.57,"volume":8585638,"rsi_14":36.11,"sma_20":27.57,"sma_60":29.44,"sma_120":26.19},{"date":"2025-04-04","open":23.0,"high":25.65,"low":22.32,"close":23.73,"volume":9198606,"rsi_14":28.91,"sma_20":27.41,"sma_60":29.34,"sma_120":26.23},{"date":"2025-04-07","open":22.18,"high":24.38,"low":21.73,"close":22.57,"volume":6636373,"rsi_14":26.65,"sma_20":27.26,"sma_60":29.2,"sma_120":26.25},{"date":"2025-04-08","open":23.8,"high":23.8,"low":20.46,"close":20.97,"volume":7062805,"rsi_14":18.4,"sma_20":26.97,"sma_60":29.04,"sma_120":26.27},{"date":"2025-04-09","open":21.22,"high":25.15,"low":20.21,"close":24.12,"volume":7749297,"rsi_14":34.35,"sma_20":26.82,"sma_60":28.96,"sma_120":26.32},{"date":"2025-04-10","open":23.24,"high":23.4,"low":21.5,"close":22.04,"volume":6731022,"rsi_14":30.9,"sma_20":26.6,"sma_60":28.84,"sma_120":26.35},{"date":"2025-04-11","open":22.02,"high":22.4,"low":21.15,"close":22.17,"volume":4376566,"rsi_14":29.12,"sma_20":26.32,"sma_60":28.72,"sma_120":26.38},{"date":"2025-04-14","open":22.79,"high":23.36,"low":22.25,"close":22.75,"volume":3352201,"rsi_14":32.6,"sma_20":26.03,"sma_60":28.6,"sma_120":26.41},{"date":"2025-04-15","open":22.65,"high":23.19,"low":22.42,"close":22.65,"volume":2558181,"rsi_14":34.01,"sma_20":25.75,"sma_60":28.48,"sma_120":26.44},{"date":"2025-04-16","open":22.34,"high":22.98,"low":22.08,"close":22.4,"volume":2135359,"rsi_14":34.55,"sma_20":25.41,"sma_60":28.34,"sma_120":26.47},{"date":"2025-04-17","open":22.36,"high":22.69,"low":21.91,"close":22.16,"volume":3180659,"rsi_14":36.05,"sma_20":25.06,"sma_60":28.19,"sma_120":26.51},{"date":"2025-04-21","open":21.93,"high":21.93,"low":21.06,"close":21.66,"volume":3027282,"rsi_14":34.21,"sma_20":24.7,"sma_60":28.04,"sma_120":26.54},{"date":"2025-04-22","open":21.97,"high":22.71,"low":21.62,"close":22.25,"volume":5733307,"rsi_14":36.23,"sma_20":24.34,"sma_60":27.9,"sma_120":26.58},{"date":"2025-04-23","open":23.35,"high":25.26,"low":22.92,"close":23.21,"volume":6662614,"rsi_14":33.88,"sma_20":24.06,"sma_60":27.78,"sma_120":26.62},{"date":"2025-04-24","open":23.48,"high":24.18,"low":22.93,"close":24.08,"volume":2898578,"rsi_14":48.12,"sma_20":23.86,"sma_60":27.65,"sma_120":26.67},{"date":"2025-04-25","open":23.51,"high":24.2,"low":23.4,"close":24.18,"volume":1919345,"rsi_14":51.83,"sma_20":23.7,"sma_60":27.51,"sma_120":26.73},{"date":"2025-04-28","open":24.11,"high":24.4,"low":23.82,"close":24.26,"volume":2201263,"rsi_14":57.52,"sma_20":23.58,"sma_60":27.35,"sma_120":26.78},{"date":"2025-04-29","open":24.16,"high":24.49,"low":24.0,"close":24.24,"volume":2001740,"rsi_14":66.94,"sma_20":23.46,"sma_60":27.22,"sma_120":26.83},{"date":"2025-04-30","open":23.5,"high":24.26,"low":23.27,"close":24.25,"volume":1607398,"rsi_14":51.0,"sma_20":23.33,"sma_60":27.11,"sma_120":26.88},{"date":"2025-05-01","open":24.54,"high":24.87,"low":24.05,"close":24.25,"volume":1816253,"rsi_14":74.94,"sma_20":23.13,"sma_60":26.99,"sma_120":26.92},{"date":"2025-05-02","open":24.81,"high":25.95,"low":24.67,"close":25.71,"volume":3489867,"rsi_14":80.73,"sma_20":23.18,"sma_60":26.88,"sma_120":26.99},{"date":"2025-05-05","open":25.23,"high":26.07,"low":25.23,"close":25.72,"volume":3433548,"rsi_14":78.61,"sma_20":23.28,"sma_60":26.77,"sma_120":27.04},{"date":"2025-05-06","open":25.33,"high":26.08,"low":25.33,"close":25.57,"volume":4345188,"rsi_14":77.86,"sma_20":23.43,"sma_60":26.68,"sma_120":27.09},{"date":"2025-05-07","open":25.77,"high":26.94,"low":25.73,"close":26.66,"volume":3320034,"rsi_14":85.03,"sma_20":23.72,"sma_60":26.61,"sma_120":27.14},{"date":"2025-05-08","open":27.5,"high":27.77,"low":27.02,"close":27.4,"volume":3751228,"rsi_14":89.82,"sma_20":23.88,"sma_60":26.58,"sma_120":27.21},{"date":"2025-05-09","open":27.57,"high":28.08,"low":26.9,"close":26.99,"volume":2069309,"rsi_14":91.06,"sma_20":24.13,"sma_60":26.53,"sma_120":27.27},{"date":"2025-05-12","open":28.6,"high":30.12,"low":28.45,"close":30.04,"volume":7345758,"rsi_14":93.52,"sma_20":24.52,"sma_60":26.51,"sma_120":27.35},{"date":"2025-05-13","open":29.0,"high":31.43,"low":28.92,"close":31.2,"volume":5049078,"rsi_14":93.66,"sma_20":24.94,"sma_60":26.52,"sma_120":27.45},{"date":"2025-05-14","open":31.32,"high":31.75,"low":30.92,"close":31.29,"volume":3522055,"rsi_14":93.07,"sma_20":25.38,"sma_60":26.52,"sma_120":27.55},{"date":"2025-05-15","open":31.15,"high":31.45,"low":30.3,"close":30.85,"volume":5485443,"rsi_14":88.29,"sma_20":25.8,"sma_60":26.52,"sma_120":27.63},{"date":"2025-05-16","open":30.87,"high":31.4,"low":30.62,"close":31.14,"volume":4028006,"rsi_14":88.57,"sma_20":26.25,"sma_60":26.55,"sma_120":27.72},{"date":"2025-05-19","open":30.56,"high":32.16,"low":30.38,"close":31.39,"volume":6668671,"rsi_14":89.07,"sma_20":26.73,"sma_60":26.6,"sma_120":27.78},{"date":"2025-05-20","open":36.0,"high":37.99,"low":35.59,"close":37.37,"volume":19816161,"rsi_14":93.39,"sma_20":27.49,"sma_60":26.74,"sma_120":27.89},{"date":"2025-05-21","open":38.39,"high":38.42,"low":36.62,"close":37.0,"volume":8948982,"rsi_14":91.16,"sma_20":28.18,"sma_60":26.88,"sma_120":27.99},{"date":"2025-05-22","open":37.6,"high":38.02,"low":36.42,"close":37.49,"volume":6654608,"rsi_14":90.56,"sma_20":28.85,"sma_60":27.0,"sma_120":28.08},{"date":"2025-05-23","open":35.77,"high":37.36,"low":35.0,"close":37.04,"volume":2969987,"rsi_14":87.83,"sma_20":29.49,"sma_60":27.14,"sma_120":28.18},{"date":"2025-05-27","open":37.82,"high":38.51,"low":37.0,"close":38.5,"volume":3241998,"rsi_14":89.74,"sma_20":30.2,"sma_60":27.29,"sma_120":28.28},{"date":"2025-05-28","open":38.26,"high":38.47,"low":37.34,"close":37.73,"volume":3334892,"rsi_14":84.7,"sma_20":30.88,"sma_60":27.42,"sma_120":28.38},{"date":"2025-05-29","open":37.0,"high":37.13,"low":36.58,"close":36.85,"volume":12714985,"rsi_14":79.37,"sma_20":31.51,"sma_60":27.55,"sma_120":28.47},{"date":"2025-05-30","open":36.5,"high":36.53,"low":35.99,"close":36.38,"volume":8473374,"rsi_14":79.07,"sma_20":32.12,"sma_60":27.66,"sma_120":28.56},{"date":"2025-06-02","open":36.43,"high":36.84,"low":36.11,"close":36.81,"volume":7603931,"rsi_14":75.02,"sma_20":32.67,"sma_60":27.81,"sma_120":28.66},{"date":"2025-06-03","open":36.85,"high":37.51,"low":36.57,"close":37.46,"volume":6634362,"rsi_14":74.04,"sma_20":33.26,"sma_60":27.98,"sma_120":28.76},{"date":"2025-06-04","open":37.72,"high":37.77,"low":37.04,"close":37.23,"volume":4236928,"rsi_14":72.57,"sma_20":33.84,"sma_60":28.18,"sma_120":28.86},{"date":"2025-06-05","open":37.08,"high":38.11,"low":37.06,"close":37.38,"volume":4281102,"rsi_14":75.37,"sma_20":34.38,"sma_60":28.35,"sma_120":28.95},{"date":"2025-06-06","open":37.54,"high":37.8,"low":37.01,"close":37.52,"volume":4036254,"rsi_14":75.08,"sma_20":34.88,"sma_60":28.53,"sma_120":29.05},{"date":"2025-06-09","open":38.17,"high":38.4,"low":37.44,"close":37.67,"volume":2934569,"rsi_14":74.88,"sma_20":35.42,"sma_60":28.71,"sma_120":29.14},{"date":"2025-06-10","open":38.0,"high":38.34,"low":37.18,"close":37.84,"volume":4175517,"rsi_14":53.45,"sma_20":35.81,"sma_60":28.88,"sma_120":29.23},{"date":"2025-06-11","open":38.23,"high":39.17,"low":37.51,"close":37.74,"volume":4726092,"rsi_14":55.66,"sma_20":36.13,"sma_60":29.04,"sma_120":29.31},{"date":"2025-06-12","open":37.51,"high":37.84,"low":37.25,"close":37.41,"volume":2107080,"rsi_14":49.37,"sma_20":36.44,"sma_60":29.19,"sma_120":29.38},{"date":"2025-06-13","open":36.92,"high":37.23,"low":36.02,"close":36.24,"volume":4981105,"rsi_14":44.37,"sma_20":36.71,"sma_60":29.31,"sma_120":29.46},{"date":"2025-06-16","open":36.75,"high":37.53,"low":36.75,"close":37.12,"volume":3263723,"rsi_14":39.42,"sma_20":37.01,"sma_60":29.44,"sma_120":29.54},{"date":"2025-06-17","open":36.8,"high":36.87,"low":35.93,"close":36.06,"volume":3124966,"rsi_14":37.74,"sma_20":37.24,"sma_60":29.56,"sma_120":29.6},{"date":"2025-06-18","open":36.0,"high":36.8,"low":35.91,"close":36.19,"volume":2549163,"rsi_14":44.55,"sma_20":37.18,"sma_60":29.67,"sma_120":29.66},{"date":"2025-06-20","open":36.36,"high":36.65,"low":36.01,"close":36.42,"volume":3333322,"rsi_14":50.34,"sma_20":37.15,"sma_60":29.8,"sma_120":29.73},{"date":"2025-06-23","open":36.19,"high":37.17,"low":35.98,"close":37.12,"volume":4210414,"rsi_14":52.55,"sma_20":37.14,"sma_60":29.95,"sma_120":29.8},{"date":"2025-06-24","open":38.14,"high":38.49,"low":37.0,"close":37.68,"volume":3211221,"rsi_14":51.83,"sma_20":37.17,"sma_60":30.12,"sma_120":29.87},{"date":"2025-06-25","open":37.91,"high":37.96,"low":37.09,"close":37.31,"volume":2752859,"rsi_14":50.65,"sma_20":37.11,"sma_60":30.3,"sma_120":29.95},{"date":"2025-06-26","open":37.65,"high":37.95,"low":37.35,"close":37.85,"volume":2845834,"rsi_14":53.6,"sma_20":37.11,"sma_60":30.48,"sma_120":30.03},{"date":"2025-06-27","open":38.08,"high":39.66,"low":37.95,"close":39.36,"volume":10438154,"rsi_14":61.65,"sma_20":37.24,"sma_60":30.69,"sma_120":30.12},{"date":"2025-06-30","open":39.82,"high":40.21,"low":38.67,"close":38.76,"volume":7792591,"rsi_14":56.53,"sma_20":37.36,"sma_60":30.87,"sma_120":30.2},{"date":"2025-07-01","open":38.25,"high":39.0,"low":37.41,"close":37.67,"volume":4898922,"rsi_14":49.08,"sma_20":37.4,"sma_60":31.08,"sma_120":30.26},{"date":"2025-07-02","open":37.51,"high":38.57,"low":36.6,"close":38.19,"volume":5695516,"rsi_14":52.32,"sma_20":37.44,"sma_60":31.33,"sma_120":30.33},{"date":"2025-07-03","open":38.34,"high":39.04,"low":38.2,"close":38.87,"volume":1634734,"rsi_14":57.27,"sma_20":37.52,"sma_60":31.6,"sma_120":30.4},{"date":"2025-07-07","open":38.4,"high":38.71,"low":38.03,"close":38.31,"volume":3085398,"rsi_14":60.98,"sma_20":37.57,"sma_60":31.89,"sma_120":30.46},{"date":"2025-07-08","open":38.55,"high":38.69,"low":37.44,"close":37.82,"volume":2756528,"rsi_14":53.87,"sma_20":37.58,"sma_60":32.11,"sma_120":30.54},{"date":"2025-07-09","open":38.22,"high":38.61,"low":37.59,"close":38.5,"volume":2526617,"rsi_14":64.09,"sma_20":37.62,"sma_60":32.39,"sma_120":30.62},{"date":"2025-07-10","open":38.46,"high":38.54,"low":37.51,"close":38.14,"volume":2867247,"rsi_14":60.97,"sma_20":37.64,"sma_60":32.66,"sma_120":30.69},{"date":"2025-07-11","open":37.94,"high":38.29,"low":37.52,"close":38.14,"volume":1872060,"rsi_14":59.93,"sma_20":37.66,"sma_60":32.91,"sma_120":30.76},{"date":"2025-07-14","open":38.17,"high":39.96,"low":38.03,"close":39.01,"volume":6515874,"rsi_14":60.7,"sma_20":37.74,"sma_60":33.18,"sma_120":30.83},{"date":"2025-07-15","open":39.2,"high":39.69,"low":38.41,"close":39.42,"volume":2287869,"rsi_14":60.02,"sma_20":37.9,"sma_60":33.47,"sma_120":30.9},{"date":"2025-07-16","open":39.6,"high":39.82,"low":38.33,"close":39.27,"volume":2221339,"rsi_14":61.58,"sma_20":38.0,"sma_60":33.75,"sma_120":30.97},{"date":"2025-07-17","open":39.29,"high":39.65,"low":39.1,"close":39.15,"volume":2118903,"rsi_14":58.08,"sma_20":38.16,"sma_60":34.05,"sma_120":31.04},{"date":"2025-07-18","open":39.22,"high":39.22,"low":37.69,"close":38.47,"volume":2565585,"rsi_14":43.83,"sma_20":38.27,"sma_60":34.32,"sma_120":31.11},{"date":"2025-07-21","open":38.7,"high":38.98,"low":38.14,"close":38.18,"volume":2481074,"rsi_14":45.8,"sma_20":38.36,"sma_60":34.56,"sma_120":31.17},{"date":"2025-07-22","open":38.56,"high":38.56,"low":36.88,"close":37.37,"volume":3350677,"rsi_14":47.73,"sma_20":38.37,"sma_60":34.79,"sma_120":31.22},{"date":"2025-07-23","open":37.69,"high":38.01,"low":37.39,"close":37.73,"volume":2565793,"rsi_14":46.44,"sma_20":38.38,"sma_60":35.01,"sma_120":31.26},{"date":"2025-07-24","open":37.66,"high":37.8,"low":36.78,"close":36.82,"volume":2606477,"rsi_14":34.68,"sma_20":38.35,"sma_60":35.22,"sma_120":31.29},{"date":"2025-07-25","open":37.4,"high":37.7,"low":36.94,"close":37.66,"volume":2457153,"rsi_14":45.34,"sma_20":38.34,"sma_60":35.45,"sma_120":31.33},{"date":"2025-07-28","open":37.9,"high":38.78,"low":37.85,"close":38.6,"volume":2494118,"rsi_14":55.26,"sma_20":38.3,"sma_60":35.68,"sma_120":31.4},{"date":"2025-07-29","open":38.75,"high":38.75,"low":37.59,"close":38.34,"volume":2798766,"rsi_14":48.86,"sma_20":38.28,"sma_60":35.92,"sma_120":31.45},{"date":"2025-07-30","open":38.41,"high":39.22,"low":38.16,"close":38.85,"volume":2435138,"rsi_14":54.97,"sma_20":38.34,"sma_60":36.14,"sma_120":31.51},{"date":"2025-07-31","open":38.58,"high":38.85,"low":37.48,"close":37.54,"volume":3276820,"rsi_14":46.45,"sma_20":38.31,"sma_60":36.34,"sma_120":31.55},{"date":"2025-08-01","open":36.5,"high":37.04,"low":35.69,"close":36.51,"volume":3472785,"rsi_14":35.5,"sma_20":38.19,"sma_60":36.52,"sma_120":31.6},{"date":"2025-08-04","open":37.17,"high":38.71,"low":36.83,"close":38.71,"volume":3115142,"rsi_14":46.59,"sma_20":38.21,"sma_60":36.72,"sma_120":31.67},{"date":"2025-08-05","open":39.05,"high":39.13,"low":37.83,"close":37.97,"volume":2238045,"rsi_14":44.09,"sma_20":38.22,"sma_60":36.89,"sma_120":31.74},{"date":"2025-08-06","open":38.13,"high":39.04,"low":37.45,"close":38.98,"volume":1991481,"rsi_14":49.29,"sma_20":38.24,"sma_60":37.09,"sma_120":31.81},{"date":"2025-08-07","open":39.38,"high":39.59,"low":37.21,"close":37.83,"volume":3609806,"rsi_14":47.41,"sma_20":38.23,"sma_60":37.22,"sma_120":31.87},{"date":"2025-08-08","open":37.81,"high":38.19,"low":36.86,"close":37.2,"volume":3652320,"rsi_14":46.14,"sma_20":38.18,"sma_60":37.32,"sma_120":31.92},{"date":"2025-08-11","open":37.28,"high":37.29,"low":36.51,"close":36.67,"volume":4057265,"rsi_14":47.18,"sma_20":38.06,"sma_60":37.41,"sma_120":31.97},{"date":"2025-08-12","open":37.36,"high":37.92,"low":37.09,"close":37.46,"volume":3346880,"rsi_14":48.95,"sma_20":37.97,"sma_60":37.52,"sma_120":32.02},{"date":"2025-08-13","open":38.0,"high":39.2,"low":37.76,"close":39.08,"volume":4665924,"rsi_14":58.33,"sma_20":37.96,"sma_60":37.66,"sma_120":32.1},{"date":"2025-08-14","open":38.6,"high":38.73,"low":37.49,"close":37.92,"volume":3647829,"rsi_14":50.94,"sma_20":37.89,"sma_60":37.77,"sma_120":32.18},{"date":"2025-08-15","open":38.08,"high":38.91,"low":37.72,"close":38.71,"volume":3493015,"rsi_14":50.4,"sma_20":37.91,"sma_60":37.79,"sma_120":32.27},{"date":"2025-08-18","open":38.95,"high":39.21,"low":36.95,"close":37.5,"volume":7103451,"rsi_14":47.14,"sma_20":37.87,"sma_60":37.8,"sma_120":32.34},{"date":"2025-08-19","open":35.5,"high":37.33,"low":35.0,"close":35.74,"volume":13461338,"rsi_14":40.24,"sma_20":37.79,"sma_60":37.77,"sma_120":32.38},{"date":"2025-08-20","open":36.0,"high":37.45,"low":35.37,"close":37.17,"volume":8107739,"rsi_14":48.85,"sma_20":37.76,"sma_60":37.77,"sma_120":32.46},{"date":"2025-08-21","open":36.9,"high":38.04,"low":36.89,"close":37.2,"volume":4141910,"rsi_14":52.29,"sma_20":37.78,"sma_60":37.75,"sma_120":32.52},{"date":"2025-08-22","open":38.0,"high":41.56,"low":37.81,"close":41.48,"volume":9374490,"rsi_14":58.09,"sma_20":37.97,"sma_60":37.81,"sma_120":32.61},{"date":"2025-08-25","open":41.65,"high":42.36,"low":40.69,"close":40.69,"volume":4638900,"rsi_14":57.92,"sma_20":38.08,"sma_60":37.87,"sma_120":32.71},{"date":"2025-08-26","open":40.0,"high":40.71,"low":39.88,"close":40.71,"volume":6341633,"rsi_14":55.34,"sma_20":38.2,"sma_60":37.95,"sma_120":32.81},{"date":"2025-08-27","open":41.44,"high":41.67,"low":40.54,"close":41.05,"volume":4231345,"rsi_14":60.47,"sma_20":38.31,"sma_60":38.02,"sma_120":32.91},{"date":"2025-08-28","open":41.05,"high":41.36,"low":40.34,"close":40.91,"volume":3164245,"rsi_14":62.46,"sma_20":38.47,"sma_60":38.07,"sma_120":33.03},{"date":"2025-08-29","open":40.41,"high":40.5,"low":38.77,"close":39.32,"volume":3855053,"rsi_14":58.31,"sma_20":38.61,"sma_60":38.11,"sma_120":33.14},{"date":"2025-09-02","open":38.27,"high":38.87,"low":36.32,"close":38.03,"volume":4260831,"rsi_14":51.73,"sma_20":38.58,"sma_60":38.12,"sma_120":33.24},{"date":"2025-09-03","open":38.13,"high":38.99,"low":37.81,"close":37.94,"volume":2516545,"rsi_14":46.18,"sma_20":38.58,"sma_60":38.13,"sma_120":33.33},{"date":"2025-09-04","open":37.81,"high":38.0,"low":36.95,"close":37.79,"volume":3610338,"rsi_14":49.53,"sma_20":38.52,"sma_60":38.13,"sma_120":33.42},{"date":"2025-09-05","open":37.33,"high":37.7,"low":36.49,"close":36.56,"volume":5036409,"rsi_14":42.51,"sma_20":38.46,"sma_60":38.11,"sma_120":33.49},{"date":"2025-09-08","open":37.03,"high":37.16,"low":36.49,"close":36.64,"volume":3284897,"rsi_14":46.75,"sma_20":38.43,"sma_60":38.09,"sma_120":33.56},{"date":"2025-09-09","open":36.64,"high":36.98,"low":36.22,"close":36.71,"volume":2276201,"rsi_14":54.21,"sma_20":38.43,"sma_60":38.08,"sma_120":33.63},{"date":"2025-09-10","open":37.01,"high":37.15,"low":36.44,"close":36.71,"volume":2620662,"rsi_14":47.72,"sma_20":38.39,"sma_60":38.09,"sma_120":33.7},{"date":"2025-09-11","open":36.79,"high":37.14,"low":36.61,"close":36.96,"volume":3444777,"rsi_14":48.84,"sma_20":38.29,"sma_60":38.08,"sma_120":33.76},{"date":"2025-09-12","open":36.7,"high":36.88,"low":35.67,"close":36.37,"volume":3061031,"rsi_14":11.46,"sma_20":38.21,"sma_60":38.09,"sma_120":33.82},{"date":"2025-09-15","open":36.75,"high":37.54,"low":36.68,"close":37.24,"volume":3737082,"rsi_14":24.29,"sma_20":38.14,"sma_60":38.11,"sma_120":33.89},{"date":"2025-09-16","open":37.1,"high":37.29,"low":36.28,"close":37.09,"volume":2705474,"rsi_14":23.54,"sma_20":38.12,"sma_60":38.12,"sma_120":33.96},{"date":"2025-09-17","open":37.2,"high":37.58,"low":36.3,"close":37.09,"volume":3924598,"rsi_14":19.54,"sma_20":38.18,"sma_60":38.12,"sma_120":34.03},{"date":"2025-09-18","open":39.09,"high":39.29,"low":37.04,"close":37.88,"volume":5927077,"rsi_14":28.81,"sma_20":38.22,"sma_60":38.12,"sma_120":34.12},{"date":"2025-09-19","open":38.61,"high":39.0,"low":37.14,"close":37.45,"volume":4391768,"rsi_14":34.39,"sma_20":38.23,"sma_60":38.12,"sma_120":34.21},{"date":"2025-09-22","open":35.35,"high":37.27,"low":34.61,"close":35.27,"volume":13732825,"rsi_14":29.94,"sma_20":37.92,"sma_60":38.08,"sma_120":34.28},{"date":"2025-09-23","open":35.45,"high":35.64,"low":33.66,"close":34.3,"volume":5935411,"rsi_14":26.55,"sma_20":37.6,"sma_60":37.99,"sma_120":34.34},{"date":"2025-09-24","open":34.14,"high":34.62,"low":33.71,"close":34.14,"volume":6132881,"rsi_14":26.51,"sma_20":37.27,"sma_60":37.92,"sma_120":34.39},{"date":"2025-09-25","open":33.4,"high":34.6,"low":33.26,"close":34.28,"volume":6509170,"rsi_14":32.93,"sma_20":36.93,"sma_60":37.86,"sma_120":34.47},{"date":"2025-09-26","open":34.28,"high":34.6,"low":33.7,"close":34.48,"volume":3426353,"rsi_14":34.12,"sma_20":36.61,"sma_60":37.8,"sma_120":34.56},{"date":"2025-09-29","open":35.38,"high":35.7,"low":34.36,"close":34.61,"volume":5983844,"rsi_14":34.69,"sma_20":36.38,"sma_60":37.73,"sma_120":34.66},{"date":"2025-09-30","open":35.08,"high":35.28,"low":34.27,"close":34.75,"volume":5471393,"rsi_14":36.0,"sma_20":36.21,"sma_60":37.67,"sma_120":34.78},{"date":"2025-10-01","open":34.63,"high":35.16,"low":33.88,"close":34.95,"volume":4944855,"rsi_14":35.54,"sma_20":36.06,"sma_60":37.62,"sma_120":34.87},{"date":"2025-10-02","open":35.0,"high":35.3,"low":34.55,"close":35.19,"volume":2375335,"rsi_14":41.06,"sma_20":35.93,"sma_60":37.57,"sma_120":34.98},{"date":"2025-10-03","open":35.34,"high":35.62,"low":34.3,"close":34.36,"volume":5538360,"rsi_14":28.05,"sma_20":35.82,"sma_60":37.5,"sma_120":35.08},{"date":"2025-10-06","open":34.51,"high":34.85,"low":33.81,"close":34.12,"volume":3960563,"rsi_14":27.67,"sma_20":35.7,"sma_60":37.44,"sma_120":35.17},{"date":"2025-10-07","open":34.0,"high":34.49,"low":33.43,"close":34.16,"volume":3350291,"rsi_14":28.1,"sma_20":35.57,"sma_60":37.35,"sma_120":35.27},{"date":"2025-10-08","open":34.36,"high":34.74,"low":34.23,"close":34.53,"volume":3927368,"rsi_14":23.29,"sma_20":35.46,"sma_60":37.27,"sma_120":35.37},{"date":"2025-10-09","open":34.55,"high":34.77,"low":32.39,"close":32.44,"volume":8830685,"rsi_14":18.41,"sma_20":35.23,"sma_60":37.16,"sma_120":35.46},{"date":"2025-10-10","open":32.53,"high":32.77,"low":30.88,"close":30.94,"volume":10491370,"rsi_14":20.14,"sma_20":34.96,"sma_60":37.02,"sma_120":35.53},{"date":"2025-10-13","open":31.73,"high":31.99,"low":30.36,"close":30.95,"volume":7715552,"rsi_14":23.37,"sma_20":34.65,"sma_60":36.9,"sma_120":35.61},{"date":"2025-10-14","open":30.0,"high":31.57,"low":29.53,"close":30.92,"volume":8400818,"rsi_14":23.86,"sma_20":34.34,"sma_60":36.78,"sma_120":35.67},{"date":"2025-10-15","open":31.47,"high":33.0,"low":31.2,"close":32.04,"volume":7347223,"rsi_14":34.31,"sma_20":34.09,"sma_60":36.69,"sma_120":35.74},{"date":"2025-10-16","open":32.25,"high":32.43,"low":30.47,"close":30.64,"volume":4794899,"rsi_14":26.98,"sma_20":33.73,"sma_60":36.57,"sma_120":35.79},{"date":"2025-10-17","open":30.33,"high":31.06,"low":30.22,"close":30.83,"volume":5187310,"rsi_14":27.5,"sma_20":33.39,"sma_60":36.47,"sma_120":35.85},{"date":"2025-10-20","open":30.9,"high":31.41,"low":30.37,"close":30.86,"volume":4137748,"rsi_14":26.54,"sma_20":33.17,"sma_60":36.36,"sma_120":35.9},{"date":"2025-10-21","open":30.83,"high":31.37,"low":30.51,"close":30.88,"volume":4882830,"rsi_14":24.91,"sma_20":33.0,"sma_60":36.23,"sma_120":35.96},{"date":"2025-10-22","open":31.11,"high":31.8,"low":30.63,"close":31.05,"volume":6252925,"rsi_14":24.25,"sma_20":32.85,"sma_60":36.11,"sma_120":36.01},{"date":"2025-10-23","open":30.96,"high":31.96,"low":30.96,"close":31.64,"volume":4514299,"rsi_14":32.56,"sma_20":32.72,"sma_60":35.99,"sma_120":36.06},{"date":"2025-10-24","open":32.0,"high":32.13,"low":31.36,"close":31.76,"volume":4089509,"rsi_14":34.64,"sma_20":32.58,"sma_60":35.89,"sma_120":36.11},{"date":"2025-10-27","open":32.69,"high":33.09,"low":32.3,"close":32.56,"volume":5370263,"rsi_14":40.52,"sma_20":32.48,"sma_60":35.82,"sma_120":36.17},{"date":"2025-10-28","open":32.41,"high":33.15,"low":31.68,"close":32.82,"volume":5613675,"rsi_14":39.74,"sma_20":32.38,"sma_60":35.73,"sma_120":36.22},{"date":"2025-10-29","open":32.5,"high":32.64,"low":31.87,"close":32.14,"volume":3634984,"rsi_14":47.83,"sma_20":32.24,"sma_60":35.63,"sma_120":36.26},{"date":"2025-10-30","open":32.14,"high":32.82,"low":31.63,"close":31.93,"volume":3455674,"rsi_14":58.79,"sma_20":32.08,"sma_60":35.51,"sma_120":36.3},{"date":"2025-10-31","open":32.09,"high":32.09,"low":31.18,"close":31.23,"volume":4183303,"rsi_14":52.22,"sma_20":31.92,"sma_60":35.4,"sma_120":36.31},{"date":"2025-11-03","open":31.5,"high":31.78,"low":30.87,"close":31.47,"volume":5807146,"rsi_14":54.21,"sma_20":31.79,"sma_60":35.31,"sma_120":36.31},{"date":"2025-11-04","open":31.02,"high":31.98,"low":30.98,"close":31.4,"volume":2491403,"rsi_14":44.16,"sma_20":31.65,"sma_60":35.22,"sma_120":36.32},{"date":"2025-11-05","open":31.31,"high":31.72,"low":30.95,"close":31.27,"volume":4299249,"rsi_14":57.48,"sma_20":31.49,"sma_60":35.11,"sma_120":36.32},{"date":"2025-11-06","open":31.19,"high":31.19,"low":29.57,"close":29.67,"volume":5400473,"rsi_14":39.68,"sma_20":31.35,"sma_60":34.96,"sma_120":36.31},{"date":"2025-11-07","open":29.5,"high":29.7,"low":28.92,"close":29.54,"volume":5713081,"rsi_14":38.46,"sma_20":31.28,"sma_60":34.82,"sma_120":36.29},{"date":"2025-11-10","open":30.04,"high":30.47,"low":29.57,"close":30.14,"volume":4194886,"rsi_14":44.13,"sma_20":31.24,"sma_60":34.67,"sma_120":36.23},{"date":"2025-11-11","open":30.24,"high":30.74,"low":29.98,"close":30.18,"volume":2982929,"rsi_14":42.95,"sma_20":31.2,"sma_60":34.55,"sma_120":36.17},{"date":"2025-11-12","open":31.11,"high":32.19,"low":30.75,"close":31.38,"volume":5647123,"rsi_14":48.08,"sma_20":31.17,"sma_60":34.48,"sma_120":36.12},{"date":"2025-11-13","open":31.1,"high":31.64,"low":30.38,"close":30.41,"volume":3442086,"rsi_14":41.15,"sma_20":31.16,"sma_60":34.37,"sma_120":36.07},{"date":"2025-11-14","open":29.89,"high":30.75,"low":29.72,"close":30.37,"volume":5722239,"rsi_14":34.06,"sma_20":31.13,"sma_60":34.25,"sma_120":36.0},{"date":"2025-11-17","open":30.18,"high":31.0,"low":30.18,"close":30.76,"volume":10767120,"rsi_14":35.29,"sma_20":31.13,"sma_60":34.08,"sma_120":35.94},{"date":"2025-11-18","open":33.02,"high":34.03,"low":31.25,"close":33.36,"volume":13868373,"rsi_14":56.84,"sma_20":31.25,"sma_60":33.95,"sma_120":35.91},{"date":"2025-11-19","open":34.07,"high":35.82,"low":34.0,"close":34.76,"volume":7410747,"rsi_14":64.0,"sma_20":31.44,"sma_60":33.85,"sma_120":35.9},{"date":"2025-11-20","open":35.34,"high":35.71,"low":34.16,"close":34.35,"volume":5107458,"rsi_14":65.89,"sma_20":31.57,"sma_60":33.74,"sma_120":35.88},{"date":"2025-11-21","open":34.76,"high":35.48,"low":33.7,"close":34.06,"volume":3919060,"rsi_14":63.12,"sma_20":31.69,"sma_60":33.63,"sma_120":35.85},{"date":"2025-11-24","open":34.26,"high":36.09,"low":34.26,"close":36.05,"volume":4844173,"rsi_14":69.72,"sma_20":31.86,"sma_60":33.57,"sma_120":35.84},{"date":"2025-11-25","open":35.89,"high":36.92,"low":35.8,"close":36.6,"volume":5416950,"rsi_14":71.83,"sma_20":32.05,"sma_60":33.55,"sma_120":35.83},{"date":"2025-11-26","open":36.98,"high":37.46,"low":36.5,"close":36.66,"volume":4346058,"rsi_14":82.76,"sma_20":32.28,"sma_60":33.53,"sma_120":35.83},{"date":"2025-11-28","open":36.71,"high":37.48,"low":36.52,"close":37.13,"volume":1542451,"rsi_14":84.47,"sma_20":32.54,"sma_60":33.52,"sma_120":35.82},{"date":"2025-12-01","open":36.8,"high":37.81,"low":36.62,"close":37.03,"volume":3569608,"rsi_14":82.78,"sma_20":32.83,"sma_60":33.52,"sma_120":35.82},{"date":"2025-12-02","open":37.25,"high":37.64,"low":37.0,"close":37.02,"volume":3248651,"rsi_14":82.63,"sma_20":33.11,"sma_60":33.53,"sma_120":35.81},{"date":"2025-12-03","open":37.13,"high":37.45,"low":36.77,"close":36.96,"volume":4358995,"rsi_14":79.87,"sma_20":33.39,"sma_60":33.54,"sma_120":35.81},{"date":"2025-12-04","open":36.37,"high":36.94,"low":35.92,"close":35.98,"volume":3579811,"rsi_14":79.79,"sma_20":33.62,"sma_60":33.52,"sma_120":35.8},{"date":"2025-12-05","open":36.24,"high":36.62,"low":35.77,"close":35.81,"volume":3276653,"rsi_14":78.69,"sma_20":33.93,"sma_60":33.5,"sma_120":35.79},{"date":"2025-12-08","open":36.31,"high":37.28,"low":36.25,"close":37.19,"volume":4119376,"rsi_14":80.71,"sma_20":34.31,"sma_60":33.52,"sma_120":35.8},{"date":"2025-12-09","open":37.6,"high":39.2,"low":37.24,"close":38.68,"volume":6355622,"rsi_14":78.42,"sma_20":34.74,"sma_60":33.54,"sma_120":35.82},{"date":"2025-12-10","open":38.74,"high":39.84,"low":38.2,"close":39.47,"volume":4440090,"rsi_14":76.91,"sma_20":35.2,"sma_60":33.58,"sma_120":35.85},{"date":"2025-12-11","open":39.21,"high":39.87,"low":39.0,"close":39.36,"volume":3303123,"rsi_14":79.64,"sma_20":35.6,"sma_60":33.62,"sma_120":35.87},{"date":"2025-12-12","open":39.29,"high":39.31,"low":37.96,"close":38.36,"volume":3525939,"rsi_14":73.47,"sma_20":36.0,"sma_60":33.63,"sma_120":35.87},{"date":"2025-12-15","open":38.66,"high":39.43,"low":38.3,"close":39.04,"volume":3530448,"rsi_14":69.04,"sma_20":36.43,"sma_60":33.65,"sma_120":35.89},{"date":"2025-12-16","open":38.91,"high":39.49,"low":38.45,"close":38.9,"volume":2271917,"rsi_14":65.46,"sma_20":36.84,"sma_60":33.71,"sma_120":35.9},{"date":"2025-12-17","open":38.9,"high":39.0,"low":37.7,"close":37.91,"volume":4326991,"rsi_14":57.47,"sma_20":37.07,"sma_60":33.77,"sma_120":35.88},{"date":"2025-12-18","open":38.54,"high":38.87,"low":38.18,"close":38.18,"volume":3234348,"rsi_14":56.43,"sma_20":37.24,"sma_60":33.84,"sma_120":35.88},{"date":"2025-12-19","open":38.2,"high":38.74,"low":37.91,"close":38.21,"volume":2498955,"rsi_14":57.28,"sma_20":37.43,"sma_60":33.91,"sma_120":35.88},{"date":"2025-12-22","open":38.47,"high":38.47,"low":37.77,"close":38.12,"volume":2975926,"rsi_14":56.72,"sma_20":37.63,"sma_60":33.97,"sma_120":35.88},{"date":"2025-12-23","open":38.13,"high":38.25,"low":37.39,"close":37.93,"volume":1638259,"rsi_14":55.84,"sma_20":37.73,"sma_60":34.02,"sma_120":35.88},{"date":"2025-12-24","open":37.97,"high":38.09,"low":37.75,"close":37.84,"volume":825588,"rsi_14":62.53,"sma_20":37.79,"sma_60":34.07,"sma_120":35.87},{"date":"2025-12-26","open":37.97,"high":38.43,"low":37.83,"close":38.37,"volume":2016902,"rsi_14":66.45,"sma_20":37.87,"sma_60":34.13,"sma_120":35.88},{"date":"2025-12-29","open":38.05,"high":38.36,"low":37.55,"close":37.84,"volume":2803836,"rsi_14":54.69,"sma_20":37.91,"sma_60":34.18,"sma_120":35.87},{"date":"2025-12-30","open":37.75,"high":38.1,"low":37.33,"close":37.75,"volume":1814403,"rsi_14":41.59,"sma_20":37.95,"sma_60":34.23,"sma_120":35.87},{"date":"2025-12-31","open":37.63,"high":37.65,"low":36.8,"close":37.35,"volume":3267060,"rsi_14":29.38,"sma_20":37.96,"sma_60":34.29,"sma_120":35.86},{"date":"2026-01-02","open":37.63,"high":37.97,"low":37.24,"close":37.5,"volume":2150864,"rsi_14":32.05,"sma_20":37.99,"sma_60":34.34,"sma_120":35.85},{"date":"2026-01-05","open":37.48,"high":37.59,"low":36.24,"close":37.09,"volume":5104931,"rsi_14":36.17,"sma_20":38.05,"sma_60":34.38,"sma_120":35.83},{"date":"2026-01-06","open":37.05,"high":38.9,"low":37.0,"close":38.64,"volume":3260452,"rsi_14":46.34,"sma_20":38.19,"sma_60":34.49,"sma_120":35.82},{"date":"2026-01-07","open":38.69,"high":39.1,"low":38.12,"close":38.39,"volume":2281208,"rsi_14":45.42,"sma_20":38.25,"sma_60":34.61,"sma_120":35.82},{"date":"2026-01-08","open":38.87,"high":40.0,"low":38.7,"close":39.12,"volume":4038689,"rsi_14":61.39,"sma_20":38.27,"sma_60":34.75,"sma_120":35.82},{"date":"2026-01-09","open":38.95,"high":39.58,"low":37.86,"close":38.53,"volume":2592802,"rsi_14":53.11,"sma_20":38.22,"sma_60":34.88,"sma_120":35.83},{"date":"2026-01-12","open":37.92,"high":38.73,"low":37.56,"close":37.99,"volume":1989116,"rsi_14":48.21,"sma_20":38.15,"sma_60":34.97,"sma_120":35.83},{"date":"2026-01-13","open":38.0,"high":38.41,"low":37.7,"close":38.26,"volume":1883871,"rsi_14":51.11,"sma_20":38.15,"sma_60":35.1,"sma_120":35.84},{"date":"2026-01-14","open":38.21,"high":38.38,"low":36.45,"close":36.74,"volume":3764484,"rsi_14":42.22,"sma_20":38.03,"sma_60":35.2,"sma_120":35.83},{"date":"2026-01-15","open":36.95,"high":37.93,"low":36.9,"close":37.29,"volume":3278827,"rsi_14":46.61,"sma_20":37.95,"sma_60":35.31,"sma_120":35.83},{"date":"2026-01-16","open":37.26,"high":37.49,"low":36.84,"close":37.03,"volume":2888272,"rsi_14":41.45,"sma_20":37.91,"sma_60":35.41,"sma_120":35.82},{"date":"2026-01-20","open":36.12,"high":37.21,"low":35.87,"close":36.46,"volume":4123580,"rsi_14":41.24,"sma_20":37.82,"sma_60":35.5,"sma_120":35.8},{"date":"2026-01-21","open":36.94,"high":36.94,"low":35.54,"close":35.87,"volume":4487949,"rsi_14":38.78,"sma_20":37.71,"sma_60":35.57,"sma_120":35.78},{"date":"2026-01-22","open":35.98,"high":36.71,"low":35.82,"close":36.49,"volume":4295321,"rsi_14":45.0,"sma_20":37.62,"sma_60":35.65,"sma_120":35.77},{"date":"2026-01-23","open":36.37,"high":37.74,"low":36.09,"close":37.72,"volume":4522100,"rsi_14":51.14,"sma_20":37.61,"sma_60":35.74,"sma_120":35.78},{"date":"2026-01-26","open":38.24,"high":38.88,"low":37.75,"close":37.87,"volume":4064700,"rsi_14":54.14,"sma_20":37.62,"sma_60":35.82,"sma_120":35.77},{"date":"2026-01-27","open":38.1,"high":38.36,"low":37.48,"close":38.08,"volume":2524800,"rsi_14":46.53,"sma_20":37.6,"sma_60":35.92,"sma_120":35.77},{"date":"2026-01-28","open":38.37,"high":38.91,"low":36.84,"close":37.2,"volume":4465100,"rsi_14":43.17,"sma_20":37.57,"sma_60":36.01,"sma_120":35.76},{"date":"2026-01-29","open":37.33,"high":37.81,"low":36.75,"close":37.34,"volume":3485500,"rsi_14":39.04,"sma_20":37.55,"sma_60":36.11,"sma_120":35.75},{"date":"2026-01-30","open":37.0,"high":37.63,"low":36.36,"close":36.63,"volume":4137000,"rsi_14":38.47,"sma_20":37.51,"sma_60":36.19,"sma_120":35.75},{"date":"2026-02-02","open":36.6,"high":38.01,"low":36.45,"close":37.97,"volume":4001000,"rsi_14":49.89,"sma_20":37.54,"sma_60":36.3,"sma_120":35.76},{"date":"2026-02-03","open":38.15,"high":38.21,"low":35.18,"close":35.95,"volume":6892100,"rsi_14":39.3,"sma_20":37.48,"sma_60":36.38,"sma_120":35.75},{"date":"2026-02-04","open":36.38,"high":36.58,"low":35.28,"close":36.34,"volume":4094100,"rsi_14":47.93,"sma_20":37.36,"sma_60":36.49,"sma_120":35.72},{"date":"2026-02-05","open":36.13,"high":36.64,"low":34.82,"close":35.73,"volume":5418000,"rsi_14":41.98,"sma_20":37.23,"sma_60":36.6,"sma_120":35.71},{"date":"2026-02-06","open":36.23,"high":37.68,"low":36.22,"close":37.51,"volume":4106100,"rsi_14":52.14,"sma_20":37.15,"sma_60":36.72,"sma_120":35.7},{"date":"2026-02-09","open":37.9,"high":39.79,"low":37.9,"close":39.54,"volume":8386131,"rsi_14":58.87,"sma_20":37.7,"sma_60":35.77,"sma_120":35.79},{"date":"2026-02-10","open":40.45,"high":41.23,"low":39.8,"close":40.2,"volume":8214006,"rsi_14":63.23,"sma_20":37.82,"sma_60":35.89,"sma_120":35.81},{"date":"2026-02-11","open":40.41,"high":41.31,"low":39.71,"close":39.81,"volume":5371097,"rsi_14":55.47,"sma_20":37.89,"sma_60":36.02,"sma_120":35.82},{"date":"2026-02-12","open":40.27,"high":40.61,"low":38.0,"close":38.52,"volume":5539798,"rsi_14":50.56,"sma_20":37.93,"sma_60":36.13,"sma_120":35.82},{"date":"2026-02-13","open":38.74,"high":39.9,"low":38.18,"close":39.81,"volume":3338830,"rsi_14":52.83,"sma_20":38.03,"sma_60":36.27,"sma_120":35.83},{"date":"2026-02-17","open":39.86,"high":40.82,"low":39.27,"close":40.26,"volume":3070857,"rsi_14":57.21,"sma_20":38.18,"sma_60":36.42,"sma_120":35.86},{"date":"2026-02-18","open":40.02,"high":41.84,"low":40.0,"close":41.31,"volume":3900300,"rsi_14":64.52,"sma_20":38.01,"sma_60":37.69,"sma_120":35.77},{"date":"2026-02-19","open":41.31,"high":41.57,"low":40.68,"close":41.51,"volume":1879800,"rsi_14":64.67,"sma_20":38.29,"sma_60":37.81,"sma_120":35.78},{"date":"2026-02-20","open":41.51,"high":42.76,"low":41.12,"close":41.96,"volume":4132723,"rsi_14":69.1,"sma_20":38.56,"sma_60":37.94,"sma_120":35.78},{"date":"2026-02-23","open":41.75,"high":42.09,"low":40.11,"close":40.49,"volume":6225300,"rsi_14":58.95,"sma_20":38.7,"sma_60":38.01,"sma_120":35.79},{"date":"2026-02-24","open":39.34,"high":40.66,"low":37.99,"close":38.24,"volume":10673840,"rsi_14":49.97,"sma_20":38.46,"sma_60":36.71,"sma_120":35.91},{"date":"2026-02-25","open":38.17,"high":38.63,"low":36.26,"close":37.85,"volume":7644447,"rsi_14":53.54,"sma_20":38.42,"sma_60":36.84,"sma_120":35.9},{"date":"2026-02-26","open":38.81,"high":39.24,"low":37.71,"close":38.69,"volume":3936254,"rsi_14":54.48,"sma_20":38.43,"sma_60":37.0,"sma_120":35.91},{"date":"2026-02-27","open":37.72,"high":38.34,"low":37.02,"close":37.98,"volume":3677500,"rsi_14":52.97,"sma_20":38.38,"sma_60":37.13,"sma_120":35.9},{"date":"2026-03-02","open":36.96,"high":38.36,"low":36.41,"close":37.89,"volume":3719655,"rsi_14":54.48,"sma_20":38.34,"sma_60":37.26,"sma_120":35.9},{"date":"2026-03-03","open":36.61,"high":37.0,"low":35.22,"close":36.92,"volume":18128698,"rsi_14":53.23,"sma_20":38.29,"sma_60":37.35,"sma_120":35.91},{"date":"2026-03-04","open":37.13,"high":37.5,"low":36.41,"close":36.97,"volume":6601335,"rsi_14":51.53,"sma_20":38.23,"sma_60":37.46,"sma_120":35.91},{"date":"2026-03-05","open":36.56,"high":36.83,"low":34.67,"close":35.35,"volume":8427252,"rsi_14":35.3,"sma_20":38.16,"sma_60":37.54,"sma_120":35.9},{"date":"2026-03-06","open":34.59,"high":35.18,"low":33.77,"close":33.98,"volume":5713600,"rsi_14":29.22,"sma_20":37.99,"sma_60":37.59,"sma_120":35.83},{"date":"2026-03-09","open":32.9,"high":34.14,"low":32.63,"close":34.08,"volume":6689696,"rsi_14":30.51,"sma_20":37.85,"sma_60":37.61,"sma_120":35.78},{"date":"2026-03-10","open":34.49,"high":35.29,"low":33.81,"close":34.69,"volume":6724925,"rsi_14":36.31,"sma_20":37.76,"sma_60":37.61,"sma_120":35.73},{"date":"2026-03-11","open":34.53,"high":34.76,"low":33.26,"close":33.4,"volume":4341886,"rsi_14":27.04,"sma_20":37.63,"sma_60":37.59,"sma_120":35.67},{"date":"2026-03-12","open":32.81,"high":33.38,"low":32.33,"close":32.35,"volume":4246221,"rsi_14":22.81,"sma_20":37.43,"sma_60":37.56,"sma_120":35.59},{"date":"2026-03-13","open":32.73,"high":32.78,"low":32.04,"close":32.34,"volume":3709645,"rsi_14":12.68,"sma_20":37.07,"sma_60":37.5,"sma_120":35.54},{"date":"2026-03-16","open":33.07,"high":33.96,"low":32.75,"close":33.55,"volume":3385169,"rsi_14":27.38,"sma_20":36.73,"sma_60":37.45,"sma_120":35.5},{"date":"2026-03-17","open":33.94,"high":34.77,"low":33.49,"close":33.66,"volume":2344729,"rsi_14":29.36,"sma_20":36.43,"sma_60":37.4,"sma_120":35.46},{"date":"2026-03-18","open":33.64,"high":34.34,"low":33.27,"close":33.36,"volume":4476062,"rsi_14":22.02,"sma_20":36.17,"sma_60":37.34,"sma_120":35.43},{"date":"2026-03-19","open":32.6,"high":33.0,"low":31.66,"close":32.67,"volume":4310589,"rsi_14":21.99,"sma_20":35.81,"sma_60":37.26,"sma_120":35.39},{"date":"2026-03-20","open":32.48,"high":32.66,"low":30.55,"close":30.74,"volume":5350945,"rsi_14":18.44,"sma_20":35.33,"sma_60":37.16,"sma_120":35.34},{"date":"2026-03-23","open":31.47,"high":33.31,"low":31.47,"close":32.71,"volume":6073651,"rsi_14":32.94,"sma_20":34.87,"sma_60":37.09,"sma_120":35.31},{"date":"2026-03-24","open":32.1,"high":33.47,"low":32.03,"close":33.09,"volume":4535566,"rsi_14":34.72,"sma_20":34.61,"sma_60":37.04,"sma_120":35.28},{"date":"2026-03-25","open":33.85,"high":34.43,"low":33.26,"close":33.62,"volume":7313147,"rsi_14":42.58,"sma_20":34.4,"sma_60":37.0,"sma_120":35.25},{"date":"2026-03-26","open":33.13,"high":33.78,"low":31.78,"close":31.82,"volume":3799127,"rsi_14":40.99,"sma_20":34.06,"sma_60":36.91,"sma_120":35.22},{"date":"2026-03-27","open":31.37,"high":31.6,"low":30.65,"close":31.43,"volume":4415639,"rsi_14":39.16,"sma_20":33.73,"sma_60":36.79,"sma_120":35.17},{"date":"2026-03-30","open":31.66,"high":31.87,"low":30.89,"close":31.01,"volume":4916109,"rsi_14":34.75,"sma_20":33.39,"sma_60":36.65,"sma_120":35.12},{"date":"2026-03-31","open":31.69,"high":33.4,"low":31.63,"close":32.92,"volume":5530599,"rsi_14":48.23,"sma_20":33.19,"sma_60":36.54,"sma_120":35.08},{"date":"2026-04-01","open":33.52,"high":34.4,"low":32.97,"close":33.86,"volume":5444258,"rsi_14":55.98,"sma_20":33.03,"sma_60":36.47,"sma_120":35.05},{"date":"2026-04-02","open":32.84,"high":33.92,"low":32.3,"close":33.4,"volume":2811179,"rsi_14":54.11,"sma_20":32.93,"sma_60":36.37,"sma_120":35.01},{"date":"2026-04-06","open":33.68,"high":34.05,"low":33.1,"close":33.9,"volume":3257788,"rsi_14":51.44,"sma_20":32.93,"sma_60":36.29,"sma_120":35.0},{"date":"2026-04-07","open":33.3,"high":33.43,"low":32.02,"close":32.67,"volume":4985351,"rsi_14":46.35,"sma_20":32.86,"sma_60":36.2,"sma_120":34.99},{"date":"2026-04-08","open":35.31,"high":37.93,"low":34.76,"close":35.07,"volume":6936972,"rsi_14":55.47,"sma_20":32.88,"sma_60":36.15,"sma_120":35.0},{"date":"2026-04-09","open":34.54,"high":36.19,"low":34.53,"close":35.77,"volume":3650413,"rsi_14":60.01,"sma_20":33.0,"sma_60":36.11,"sma_120":35.01},{"date":"2026-04-10","open":35.88,"high":36.0,"low":34.95,"close":35.22,"volume":2913102,"rsi_14":65.75,"sma_20":33.14,"sma_60":36.06,"sma_120":35.02},{"date":"2026-04-13","open":34.85,"high":35.42,"low":34.54,"close":35.25,"volume":2459531,"rsi_14":60.41,"sma_20":33.29,"sma_60":36.02,"sma_120":35.02},{"date":"2026-04-14","open":35.81,"high":36.67,"low":35.41,"close":36.3,"volume":3660506,"rsi_14":62.46,"sma_20":33.42,"sma_60":35.99,"sma_120":35.03},{"date":"2026-04-15","open":36.49,"high":36.88,"low":35.82,"close":36.41,"volume":2204368,"rsi_14":61.17,"sma_20":33.56,"sma_60":35.96,"sma_120":35.05},{"date":"2026-04-16","open":36.52,"high":36.66,"low":35.88,"close":36.02,"volume":2768317,"rsi_14":68.95,"sma_20":33.69,"sma_60":35.93,"sma_120":35.05},{"date":"2026-04-17","open":37.26,"high":38.05,"low":36.87,"close":37.11,"volume":4272615,"rsi_14":74.09,"sma_20":33.92,"sma_60":35.92,"sma_120":35.08},{"date":"2026-04-20","open":36.59,"high":37.11,"low":36.17,"close":36.71,"volume":2753942,"rsi_14":74.23,"sma_20":34.21,"sma_60":35.91,"sma_120":35.1},{"date":"2026-04-21","open":37.07,"high":37.09,"low":35.53,"close":36.15,"volume":4067124,"rsi_14":65.45,"sma_20":34.39,"sma_60":35.89,"sma_120":35.11},{"date":"2026-04-22","open":36.48,"high":36.71,"low":35.74,"close":36.24,"volume":2770880,"rsi_14":62.45,"sma_20":34.54,"sma_60":35.87,"sma_120":35.13},{"date":"2026-04-23","open":35.98,"high":37.29,"low":35.64,"close":35.87,"volume":2755385,"rsi_14":62.97,"sma_20":34.66,"sma_60":35.83,"sma_120":35.16},{"date":"2026-04-24","open":35.98,"high":36.3,"low":35.74,"close":35.84,"volume":2436934,"rsi_14":60.78,"sma_20":34.86,"sma_60":35.78,"sma_120":35.2},{"date":"2026-04-27","open":35.71,"high":35.99,"low":35.2,"close":35.4,"volume":3983443,"rsi_14":66.55,"sma_20":35.06,"sma_60":35.72,"sma_120":35.23},{"date":"2026-04-28","open":34.91,"high":35.38,"low":34.72,"close":34.81,"volume":3163957,"rsi_14":47.97,"sma_20":35.25,"sma_60":35.66,"sma_120":35.27},{"date":"2026-04-29","open":34.72,"high":35.09,"low":34.4,"close":34.5,"volume":2494479,"rsi_14":39.5,"sma_20":35.33,"sma_60":35.6,"sma_120":35.29},{"date":"2026-04-30","open":34.9,"high":35.13,"low":34.42,"close":35.07,"volume":3238872,"rsi_14":48.71,"sma_20":35.39,"sma_60":35.55,"sma_120":35.32},{"date":"2026-05-01","open":35.05,"high":36.05,"low":35.04,"close":35.25,"volume":3161505,"rsi_14":50.0,"sma_20":35.48,"sma_60":35.52,"sma_120":35.36},{"date":"2026-05-04","open":35.05,"high":35.29,"low":33.91,"close":33.92,"volume":3404039,"rsi_14":31.63,"sma_20":35.48,"sma_60":35.47,"sma_120":35.39},{"date":"2026-05-05","open":34.3,"high":35.16,"low":34.05,"close":34.78,"volume":3261280,"rsi_14":38.7,"sma_20":35.58,"sma_60":35.43,"sma_120":35.42},{"date":"2026-05-06","open":35.89,"high":37.37,"low":35.43,"close":37.19,"volume":3895467,"rsi_14":56.15,"sma_20":35.69,"sma_60":35.44,"sma_120":35.47},{"date":"2026-05-07","open":37.35,"high":37.35,"low":35.84,"close":36.49,"volume":3669673,"rsi_14":46.44,"sma_20":35.73,"sma_60":35.45,"sma_120":35.51},{"date":"2026-05-08","open":36.82,"high":36.86,"low":35.85,"close":36.03,"volume":3241042,"rsi_14":46.18,"sma_20":35.77,"sma_60":35.44,"sma_120":35.55},{"date":"2026-05-11","open":35.92,"high":35.92,"low":34.08,"close":34.5,"volume":6069450,"rsi_14":41.68,"sma_20":35.73,"sma_60":35.36,"sma_120":35.56},{"date":"2026-05-12","open":33.7,"high":34.03,"low":32.91,"close":33.56,"volume":4077085,"rsi_14":37.54,"sma_20":35.59,"sma_60":35.25,"sma_120":35.57},{"date":"2026-05-13","open":33.63,"high":33.91,"low":32.58,"close":32.78,"volume":4296168,"rsi_14":36.18,"sma_20":35.41,"sma_60":35.13,"sma_120":35.57},{"date":"2026-05-14","open":32.82,"high":33.8,"low":32.61,"close":33.33,"volume":2614050,"rsi_14":39.28,"sma_20":35.28,"sma_60":35.05,"sma_120":35.59},{"date":"2026-05-15","open":32.76,"high":33.87,"low":32.7,"close":32.84,"volume":4058059,"rsi_14":38.99,"sma_20":35.06,"sma_60":34.93,"sma_120":35.6},{"date":"2026-05-18","open":33.52,"high":34.11,"low":32.61,"close":33.15,"volume":12183596,"rsi_14":42.83,"sma_20":34.89,"sma_60":34.81,"sma_120":35.61},{"date":"2026-05-19","open":34.0,"high":35.87,"low":33.54,"close":33.83,"volume":16344463,"rsi_14":47.11,"sma_20":34.77,"sma_60":34.68,"sma_120":35.63},{"date":"2026-05-20","open":34.41,"high":35.61,"low":33.0,"close":34.84,"volume":7451395,"rsi_14":49.06,"sma_20":34.7,"sma_60":34.62,"sma_120":35.66},{"date":"2026-05-21","open":34.49,"high":35.83,"low":34.37,"close":35.33,"volume":3820122,"rsi_14":50.36,"sma_20":34.67,"sma_60":34.58,"sma_120":35.71},{"date":"2026-05-22","open":35.43,"high":35.5,"low":34.9,"close":35.26,"volume":3613571,"rsi_14":55.79,"sma_20":34.64,"sma_60":34.52,"sma_120":35.76},{"date":"2026-05-26","open":35.71,"high":37.04,"low":35.43,"close":36.88,"volume":4884519,"rsi_14":58.76,"sma_20":34.72,"sma_60":34.5,"sma_120":35.81},{"date":"2026-05-27","open":37.07,"high":37.51,"low":36.61,"close":36.65,"volume":3942808,"rsi_14":47.26,"sma_20":34.81,"sma_60":34.48,"sma_120":35.87},{"date":"2026-05-28","open":36.07,"high":36.87,"low":35.75,"close":36.04,"volume":4461484,"rsi_14":47.65,"sma_20":34.89,"sma_60":34.47,"sma_120":35.91},{"date":"2026-05-29","open":36.01,"high":36.38,"low":35.34,"close":35.58,"volume":4095803,"rsi_14":47.65,"sma_20":34.91,"sma_60":34.44,"sma_120":35.95},{"date":"2026-06-01","open":35.32,"high":35.89,"low":34.67,"close":35.82,"volume":3695530,"rsi_14":57.83,"sma_20":34.94,"sma_60":34.45,"sma_120":36.0},{"date":"2026-06-02","open":35.66,"high":35.75,"low":35.14,"close":35.41,"volume":3212192,"rsi_14":61.48,"sma_20":35.01,"sma_60":34.47,"sma_120":36.03},{"date":"2026-06-03","open":34.82,"high":35.03,"low":33.7,"close":34.36,"volume":4505528,"rsi_14":59.9,"sma_20":35.0,"sma_60":34.48,"sma_120":36.04},{"date":"2026-06-04","open":34.45,"high":34.8,"low":33.98,"close":34.49,"volume":3734762,"rsi_14":57.49,"sma_20":34.86,"sma_60":34.48,"sma_120":36.04},{"date":"2026-06-05","open":34.27,"high":34.74,"low":33.56,"close":34.1,"volume":3352049,"rsi_14":58.26,"sma_20":34.74,"sma_60":34.49,"sma_120":36.04},{"date":"2026-06-08","open":34.47,"high":34.48,"low":33.72,"close":33.88,"volume":3443523,"rsi_14":54.8,"sma_20":34.63,"sma_60":34.51,"sma_120":36.04},{"date":"2026-06-09","open":34.4,"high":36.02,"low":34.2,"close":34.75,"volume":6295249,"rsi_14":55.87,"sma_20":34.64,"sma_60":34.55,"sma_120":36.03},{"date":"2026-06-10","open":34.47,"high":34.88,"low":33.43,"close":33.76,"volume":4156543,"rsi_14":43.06,"sma_20":34.65,"sma_60":34.56,"sma_120":36.0},{"date":"2026-06-11","open":33.86,"high":35.66,"low":33.69,"close":35.6,"volume":4178295,"rsi_14":51.53,"sma_20":34.8,"sma_60":34.59,"sma_120":35.99},{"date":"2026-06-12","open":35.9,"high":36.27,"low":35.23,"close":35.46,"volume":2332204,"rsi_14":51.09,"sma_20":34.9,"sma_60":34.62,"sma_120":35.98},{"date":"2026-06-15","open":36.87,"high":37.17,"low":35.8,"close":35.89,"volume":4327956,"rsi_14":43.86,"sma_20":35.05,"sma_60":34.68,"sma_120":35.97},{"date":"2026-06-16","open":35.97,"high":36.27,"low":35.57,"close":35.59,"volume":3573061,"rsi_14":43.44,"sma_20":35.18,"sma_60":34.76,"sma_120":35.96},{"date":"2026-06-17","open":35.63,"high":36.56,"low":35.05,"close":35.1,"volume":3333564,"rsi_14":44.21,"sma_20":35.24,"sma_60":34.8,"sma_120":35.94},{"date":"2026-06-18","open":36.12,"high":36.95,"low":35.74,"close":36.83,"volume":4347042,"rsi_14":56.72,"sma_20":35.34,"sma_60":34.86,"sma_120":35.95},{"date":"2026-06-22","open":36.5,"high":36.98,"low":35.68,"close":36.11,"volume":3039010,"rsi_14":51.33,"sma_20":35.38,"sma_60":34.9,"sma_120":35.95},{"date":"2026-06-23","open":35.5,"high":36.09,"low":34.67,"close":34.76,"volume":3327121,"rsi_14":46.95,"sma_20":35.35,"sma_60":34.95,"sma_120":35.93},{"date":"2026-06-24","open":35.28,"high":35.84,"low":34.68,"close":35.1,"volume":5123835,"rsi_14":53.72,"sma_20":35.26,"sma_60":35.01,"sma_120":35.9},{"date":"2026-06-25","open":35.36,"high":35.62,"low":33.98,"close":34.12,"volume":3252709,"rsi_14":48.24,"sma_20":35.14,"sma_60":35.06,"sma_120":35.86},{"date":"2026-06-26","open":33.98,"high":34.48,"low":33.48,"close":34.17,"volume":6834018,"rsi_14":50.14,"sma_20":35.04,"sma_60":35.08,"sma_120":35.81},{"date":"2026-06-29","open":34.17,"high":34.42,"low":33.03,"close":33.3,"volume":4640039,"rsi_14":47.34,"sma_20":34.93,"sma_60":35.08,"sma_120":35.77},{"date":"2026-06-30","open":33.35,"high":34.13,"low":32.9,"close":33.84,"volume":3452870,"rsi_14":45.8,"sma_20":34.83,"sma_60":35.08,"sma_120":35.73},{"date":"2026-07-01","open":33.48,"high":34.29,"low":33.16,"close":34.11,"volume":4632961,"rsi_14":51.79,"sma_20":34.77,"sma_60":35.09,"sma_120":35.69},{"date":"2026-07-02","open":34.69,"high":35.07,"low":34.18,"close":35.05,"volume":3139928,"rsi_14":46.88,"sma_20":34.8,"sma_60":35.13,"sma_120":35.66},{"date":"2026-07-06","open":35.21,"high":35.45,"low":34.59,"close":34.84,"volume":2816819,"rsi_14":46.69,"sma_20":34.82,"sma_60":35.12,"sma_120":35.64},{"date":"2026-07-07","open":34.94,"high":35.06,"low":33.77,"close":34.03,"volume":2111449,"rsi_14":40.31,"sma_20":34.81,"sma_60":35.09,"sma_120":35.6},{"date":"2026-07-08","open":33.45,"high":33.99,"low":32.7,"close":33.88,"volume":3801645,"rsi_14":41.0,"sma_20":34.81,"sma_60":35.07,"sma_120":35.57},{"date":"2026-07-09","open":33.82,"high":34.13,"low":33.45,"close":33.87,"volume":1792207,"rsi_14":43.1,"sma_20":34.77,"sma_60":35.05,"sma_120":35.53},{"date":"2026-07-10","open":34.02,"high":35.06,"low":33.74,"close":34.8,"volume":3338932,"rsi_14":37.65,"sma_20":34.82,"sma_60":35.02,"sma_120":35.51},{"date":"2026-07-13","open":34.94,"high":35.07,"low":34.03,"close":34.15,"volume":2196924,"rsi_14":37.9,"sma_20":34.75,"sma_60":34.99,"sma_120":35.47},{"date":"2026-07-14","open":34.78,"high":35.18,"low":34.03,"close":34.31,"volume":2195429,"rsi_14":46.74,"sma_20":34.69,"sma_60":34.96,"sma_120":35.44},{"date":"2026-07-15","open":34.64,"high":36.15,"low":34.64,"close":35.61,"volume":4471924,"rsi_14":53.27,"sma_20":34.68,"sma_60":34.93,"sma_120":35.43},{"date":"2026-07-16","open":35.63,"high":36.71,"low":35.46,"close":36.03,"volume":5259335,"rsi_14":63.06,"sma_20":34.7,"sma_60":34.92,"sma_120":35.41},{"date":"2026-07-17","open":35.51,"high":36.52,"low":35.21,"close":36.44,"volume":3076198,"rsi_14":64.77,"sma_20":34.77,"sma_60":34.93,"sma_120":35.41},{"date":"2026-07-20","open":36.26,"high":36.86,"low":36.07,"close":36.34,"volume":3617580,"rsi_14":71.82,"sma_20":34.74,"sma_60":34.93,"sma_120":35.4},{"date":"2026-07-21","open":36.05,"high":36.38,"low":33.67,"close":34.5,"volume":9794449,"rsi_14":53.89,"sma_20":34.66,"sma_60":34.9,"sma_120":35.36},{"date":"2026-07-22","open":34.3,"high":34.71,"low":33.41,"close":34.38,"volume":4177375,"rsi_14":51.61,"sma_20":34.64,"sma_60":34.88,"sma_120":35.33},{"date":"2026-07-23","open":33.75,"high":34.01,"low":32.96,"close":33.3,"volume":3942037,"rsi_14":39.36,"sma_20":34.55,"sma_60":34.84,"sma_120":35.28},{"date":"2026-07-24","open":33.25,"high":34.06,"low":32.98,"close":33.92,"volume":2057004,"rsi_14":44.52,"sma_20":34.54,"sma_60":34.83,"sma_120":35.24},{"date":"2026-07-27","open":34.6,"high":35.81,"low":34.55,"close":35.18,"volume":3954381,"rsi_14":56.38,"sma_20":34.59,"sma_60":34.84,"sma_120":35.22},{"date":"2026-07-28","open":35.69,"high":36.13,"low":35.02,"close":35.99,"volume":4497605,"rsi_14":60.82,"sma_20":34.73,"sma_60":34.86,"sma_120":35.2},{"date":"2026-07-29","open":35.64,"high":36.6,"low":34.89,"close":36.06,"volume":3080875,"rsi_14":61.33,"sma_20":34.84,"sma_60":34.87,"sma_120":35.2},{"date":"2026-07-30","open":36.11,"high":36.18,"low":35.47,"close":36.1,"volume":3705370,"rsi_14":57.22,"sma_20":34.94,"sma_60":34.91,"sma_120":35.19},{"date":"2026-07-31","open":35.99,"high":36.38,"low":35.35,"close":35.51,"volume":2816308,"rsi_14":57.64,"sma_20":34.96,"sma_60":34.92,"sma_120":35.17},{"date":"2026-08-03","open":36.05,"high":36.51,"low":35.81,"close":36.2,"volume":3164335,"rsi_14":60.11,"sma_20":35.03,"sma_60":34.9,"sma_120":35.27},{"date":"2026-08-04","open":36.96,"high":37.26,"low":36.19,"close":36.22,"volume":3624030,"rsi_14":53.75,"sma_20":35.14,"sma_60":34.9,"sma_120":35.23},{"date":"2026-08-05","open":36.44,"high":37.3,"low":36.44,"close":36.73,"volume":2677776,"rsi_14":54.29,"sma_20":35.28,"sma_60":34.91,"sma_120":35.21},{"date":"2026-08-06","open":36.71,"high":37.65,"low":36.11,"close":36.11,"volume":8005563,"rsi_14":48.09,"sma_20":35.39,"sma_60":34.94,"sma_120":35.19},{"date":"2026-08-07","open":36.74,"high":37.27,"low":35.99,"close":36.84,"volume":6134261,"rsi_14":52.86,"sma_20":35.5,"sma_60":34.99,"sma_120":35.16},{"date":"2026-08-10","open":36.83,"high":37.17,"low":36.05,"close":36.17,"volume":4049224,"rsi_14":60.66,"sma_20":35.6,"sma_60":35.05,"sma_120":35.13},{"date":"2026-08-11","open":34.84,"high":35.35,"low":33.33,"close":33.85,"volume":7449821,"rsi_14":47.36,"sma_20":35.57,"sma_60":35.06,"sma_120":35.07},{"date":"2026-08-12","open":33.72,"high":33.83,"low":32.97,"close":33.03,"volume":4975482},{"date":"2026-08-13","open":33.36,"high":33.4,"low":32.48,"close":33.12,"volume":5910716,"rsi_14":45.61,"sma_20":35.3,"sma_60":35.06,"sma_120":34.92},{"date":"2026-08-14","open":32.98,"high":33.41,"low":32.66,"close":32.87,"volume":4535522,"rsi_14":35.97,"sma_20":35.12,"sma_60":35.04,"sma_120":34.86},{"date":"2026-08-17","open":32.88,"high":33.42,"low":32.08,"close":32.57,"volume":9638072},{"date":"2026-08-18","open":33.89,"high":34.7,"low":32.76,"close":33.62,"volume":13397164,"rsi_14":36.12,"sma_20":34.89,"sma_60":34.98,"sma_120":34.78},{"date":"2026-08-19","open":33.93,"high":34.84,"low":33.7,"close":34.02,"volume":7926671,"rsi_14":38.52,"sma_20":34.87,"sma_60":34.96,"sma_120":34.74},{"date":"2026-08-20","open":33.54,"high":33.54,"low":32.18,"close":32.53,"volume":15580898,"rsi_14":35.11,"sma_20":34.83,"sma_60":34.88,"sma_120":34.69},{"date":"2026-08-21","open":32.79,"high":32.97,"low":32.23,"close":32.63,"volume":8036624,"rsi_14":30.95,"sma_20":34.77,"sma_60":34.82,"sma_120":34.65},{"date":"2026-08-24","open":32.45,"high":32.72,"low":31.14,"close":31.24,"volume":10492178,"rsi_14":26.72,"sma_20":34.57,"sma_60":34.74,"sma_120":34.6},{"date":"2026-08-25","open":30.85,"high":31.69,"low":30.61,"close":31.59,"volume":7766571,"rsi_14":25.71,"sma_20":34.35,"sma_60":34.67,"sma_120":34.56},{"date":"2026-08-26","open":31.71,"high":31.79,"low":30.73,"close":31.08,"volume":6933502,"rsi_14":25.95,"sma_20":34.1,"sma_60":34.59,"sma_120":34.52},{"date":"2026-08-27","open":30.87,"high":31.14,"low":30.26,"close":30.52,"volume":8301870,"rsi_14":19.32,"sma_20":33.82,"sma_60":34.51,"sma_120":34.49},{"date":"2026-08-28","open":30.84,"high":31.13,"low":30.66,"close":31.05,"volume":5367521,"rsi_14":24.88,"sma_20":33.6,"sma_60":34.45,"sma_120":34.47},{"date":"2026-08-31","open":30.73,"high":30.89,"low":30.09,"close":30.55,"volume":7611925,"rsi_14":30.14,"sma_20":33.32,"sma_60":34.39,"sma_120":34.43},{"date":"2026-09-01","open":30.07,"high":30.33,"low":29.36,"close":29.46,"volume":7234474,"rsi_14":29.3,"sma_20":32.98,"sma_60":34.31,"sma_120":34.4},{"date":"2026-09-02","open":29.41,"high":29.55,"low":28.54,"close":28.56,"volume":8970038,"rsi_14":25.77,"sma_20":32.57,"sma_60":34.22,"sma_120":34.37},{"date":"2026-09-03","open":28.78,"high":28.89,"low":28.09,"close":28.51,"volume":8526119},{"date":"2026-09-04","open":28.5,"high":29.71,"low":28.37,"close":29.53,"volume":6476384,"rsi_14":34.71,"sma_20":31.82,"sma_60":34.05,"sma_120":34.3},{"date":"2026-09-08","open":29.36,"high":29.48,"low":28.6,"close":28.69,"volume":12167732},{"date":"2026-09-09","open":28.79,"high":28.96,"low":27.71,"close":27.77,"volume":7535904,"rsi_14":19.53,"sma_20":31.15,"sma_60":33.8,"sma_120":34.21},{"date":"2026-09-10","open":27.5,"high":27.99,"low":27.21,"close":27.41,"volume":5344737,"rsi_14":21.93,"sma_20":30.87,"sma_60":33.66,"sma_120":34.17},{"date":"2026-09-11","open":27.92,"high":28.43,"low":27.75,"close":28.07,"volume":7369276,"rsi_14":26.45,"sma_20":30.61,"sma_60":33.54,"sma_120":34.15},{"date":"2026-09-14","open":27.79,"high":28.18,"low":27.55,"close":27.55,"volume":7730072},{"date":"2026-09-15","open":27.19,"high":27.4,"low":26.54,"close":26.62,"volume":6752981,"rsi_14":23.54,"sma_20":30.05,"sma_60":33.24,"sma_120":34.05},{"date":"2026-09-16","open":27.02,"high":27.84,"low":26.9,"close":27.13,"volume":9417508},{"date":"2026-09-17","open":27.54,"high":27.61,"low":26.18,"close":26.27,"volume":9060426,"rsi_14":28.01,"sma_20":29.34,"sma_60":32.95,"sma_120":33.95},{"date":"2026-09-18","open":26.38,"high":27.05,"low":26.1,"close":26.73,"volume":11787930,"rsi_14":27.55,"sma_20":29.05,"sma_60":32.81,"sma_120":33.91},{"date":"2026-09-21","open":27.1,"high":27.54,"low":26.85,"close":27.45,"volume":8364337,"rsi_14":34.31,"sma_20":28.79,"sma_60":32.7,"sma_120":33.88},{"date":"2026-09-22","open":27.99,"high":28.29,"low":27.23,"close":27.65,"volume":8324022,"rsi_14":39.82,"sma_20":28.61,"sma_60":32.59,"sma_120":33.84},{"date":"2026-09-23","open":27.41,"high":27.63,"low":26.85,"close":26.9,"volume":5706157,"rsi_14":40.66,"sma_20":28.38,"sma_60":32.49,"sma_120":33.78},{"date":"2026-09-24","open":26.79,"high":27.07,"low":26.49,"close":26.77,"volume":4879242,"rsi_14":40.23,"sma_20":28.16,"sma_60":32.37,"sma_120":33.72},{"date":"2026-09-25","open":26.77,"high":27.78,"low":26.72,"close":27.77,"volume":6724243,"rsi_14":40.07,"sma_20":28.02,"sma_60":32.26,"sma_120":33.67},{"date":"2026-09-28","open":27.39,"high":27.93,"low":27.27,"close":27.62,"volume":5428719},{"date":"2026-09-29","open":27.41,"high":27.78,"low":26.93,"close":27.24,"volume":6044363,"rsi_14":46.53,"sma_20":27.68,"sma_60":32.01,"sma_120":33.57},{"date":"2026-09-30","open":27.43,"high":27.52,"low":27.03,"close":27.29,"volume":6405036,"rsi_14":49.18,"sma_20":27.58,"sma_60":31.9,"sma_120":33.5},{"date":"2026-10-01","open":27.2,"high":27.35,"low":26.82,"close":27.08,"volume":4303701},{"date":"2026-10-02","open":27.28,"high":27.44,"low":26.52,"close":27.17,"volume":5973244,"rsi_14":47.05,"sma_20":27.44,"sma_60":31.67,"sma_120":33.36},{"date":"2026-10-05","open":27.36,"high":27.54,"low":26.84,"close":27.47,"volume":3622598},{"date":"2026-10-06","open":27.62,"high":28.0,"low":27.3,"close":27.76,"volume":4855961,"rsi_14":55.64,"sma_20":27.29,"sma_60":31.44,"sma_120":33.22},{"date":"2026-10-07","open":27.32,"high":27.55,"low":26.75,"close":27.13,"volume":5228188},{"date":"2026-10-08","open":26.81,"high":27.49,"low":26.74,"close":27.45,"volume":6633942,"rsi_14":56.65,"sma_20":27.25,"sma_60":31.19,"sma_120":33.06},{"date":"2026-10-09","open":27.61,"high":28.16,"low":27.26,"close":28.14,"volume":4095439,"rsi_14":56.65,"sma_20":27.26,"sma_60":31.06,"sma_120":32.99},{"date":"2026-10-12","open":28.14,"high":28.54,"low":27.69,"close":28.37,"volume":4068602,"rsi_14":56.94,"sma_20":27.3,"sma_60":30.92,"sma_120":32.92},{"date":"2026-10-13","open":28.9,"high":29.62,"low":28.88,"close":29.2,"volume":8425569,"rsi_14":71.62,"sma_20":27.43,"sma_60":30.8,"sma_120":32.87},{"date":"2026-10-14","open":28.95,"high":29.14,"low":28.31,"close":28.82,"volume":3854806,"rsi_14":68.47,"sma_20":27.51,"sma_60":30.71,"sma_120":32.81},{"date":"2026-10-15","open":28.99,"high":30.1,"low":28.99,"close":29.94,"volume":7108531,"rsi_14":69.16,"sma_20":27.7,"sma_60":30.64,"sma_120":32.76},{"date":"2026-10-16","open":30.35,"high":30.43,"low":29.68,"close":30.02,"volume":5383988,"rsi_14":71.4,"sma_20":27.86,"sma_60":30.58,"sma_120":32.71},{"date":"2026-10-19","open":29.95,"high":30.47,"low":29.69,"close":30.28,"volume":5770573,"rsi_14":77.8,"sma_20":28.0,"sma_60":30.52,"sma_120":32.68},{"date":"2026-10-20","open":30.5,"high":30.75,"low":30.23,"close":30.31,"volume":7601922,"rsi_14":77.72,"sma_20":28.14,"sma_60":30.44,"sma_120":32.64},{"date":"2026-10-21","open":30.3,"high":30.48,"low":29.32,"close":29.58,"volume":4788332,"rsi_14":70.78,"sma_20":28.27,"sma_60":30.33,"sma_120":32.59},{"date":"2026-10-22","open":29.31,"high":29.8,"low":28.91,"close":28.98,"volume":5601410,"rsi_14":63.94,"sma_20":28.38,"sma_60":30.21,"sma_120":32.54}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":2.22,"ttm_eps":null,"close":12.57},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":2.26,"ttm_eps":null,"close":15.95},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":89.4,"pbr":3.79,"ttm_eps":null,"close":27.96},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":46.59,"pbr":3.44,"ttm_eps":null,"close":26.73},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":60.56,"pbr":4.86,"ttm_eps":null,"close":38.76},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":41.87,"pbr":4.24,"ttm_eps":null,"close":34.75},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":38.51,"pbr":3.92,"ttm_eps":null,"close":37.35},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":30.48,"pbr":3.39,"ttm_eps":null,"close":32.92},{"fiscal_year":2026,"fiscal_quarter":"Q3","per":27.29,"pbr":null,"ttm_eps":null,"close":33.84}],"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":"Amer Sports, Inc.","phase":"above-fold","symbol_resolved":true}