{"status":"ok","report":{"price_analysis":{"current":31.51,"change_1d":-3.3,"change_7d":-2.5,"change_30d":0.5,"high_30d":34.58,"low_30d":31.08,"position_in_range":12.0,"support":31.43,"resistance":34.23},"summary":"Atour Lifestyle Holdings Limited American Depositary Shares(ATAT)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 36.32억. 현재가 $32.58, 전일 대비 -1.7%, 30일 +0.5%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"시가총액 36.32억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":null,"eps":null,"revenue":null,"net_income":null,"operating_income":null,"roe":null,"roa":null,"profit_margin":null,"operating_margin":null,"gross_margin":null,"gross_profit":null,"total_assets":null,"total_equity":null,"total_debt":null,"debt_ratio":null,"current_ratio":null,"net_debt_to_equity":null,"market_cap":3512829330,"eps_basis":null},"technical":{"analysis":"RSI(14) 53.1로 중립 구간입니다. MACD(0.01)가 시그널선(-0.09)을 상회합니다(골든크로스). 현재가가 SMA20(33)과 SMA60(34) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 32~34 (현재 위치 46%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 53","rsi_14":53.10077519379845,"macd":0.005501899252934095,"macd_signal":-0.09103951660266357,"sma_20":32.6615,"sma_60":33.60366666666667,"bb_upper":33.66806395723272,"bb_lower":31.654936042767275,"atr_14":0.8392857142857141},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"밸류에이션 데이터 부족","metrics":[]},"growth":{"grade":"C","percentile":null,"summary":"성장성 데이터 부족","metrics":[]},"profitability":{"grade":"C","percentile":null,"summary":"수익성 데이터 부족","metrics":[]},"momentum":{"grade":"C","percentile":58,"summary":"RSI 53","metrics":[{"name":"RSI (14)","value":53.1,"unit":"","percentile":53,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.5,"unit":"%","percentile":51,"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"}},"investment_grade":{"valuation":{"grade":"C","reason":"밸류에이션 데이터 부족"},"growth":{"grade":"C","reason":"성장성 데이터 부족"},"profitability":{"grade":"C","reason":"수익성 데이터 부족"},"momentum":{"grade":"C","reason":"RSI 53"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":null,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"재무 데이터가 부족해 체크리스트를 측정하지 못했습니다."},"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":null,"current_pbr":null,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":null,"pbr_5y_low":null,"pbr_5y_avg":null,"pbr_percentile":null,"per_5y_median":null,"pbr_5y_median":null,"history":[],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"LODGING"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"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":"구조 점검","value":"8개 중 0개 충족"}],"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":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:46:54.275977+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":true,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":true,"reason":"reporting_currency_unverified_or_mismatch"},"fundamentals_history":[{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.5763823313091732,"dividend_yield":null,"eps":1.6,"revenue":225243651.32984,"operating_income":32049848.93276,"net_income":178372800.0,"market_cap":null,"profit_margin":0.7919104442983668,"operating_margin":0.14228968827106772,"roa":0.18096148946541102,"gross_margin":0.17185816273788912,"total_equity":309469583.48784,"total_assets":985694804.607},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.14473267611116256,"dividend_yield":null,"eps":0.63,"revenue":193652155.47552,"operating_income":51078460.035440005,"net_income":39059224.23384,"market_cap":null,"profit_margin":0.20169785426828138,"operating_margin":0.2637639633290678,"roa":0.043694586195605664,"gross_margin":0.43687215246997146,"total_equity":269871498.84412,"total_assets":893914501.4209601},{"fiscal_year":2023,"fiscal_quarter":"Q2","report_date":"2023-06-30","per":null,"pbr":null,"roe":0.14640619775378141,"dividend_yield":null,"eps":1.8,"revenue":163515029.05292,"operating_income":45886485.366960004,"net_income":35643199.3972,"market_cap":null,"profit_margin":0.21798118254722895,"operating_margin":0.2806254913247717,"roa":0.04317524283468426,"gross_margin":0.4352814884841252,"total_equity":243454170.27456,"total_assets":825547166.7797201},{"fiscal_year":2023,"fiscal_quarter":"Q1","report_date":"2023-03-31","per":null,"pbr":null,"roe":-0.0607822394529761,"dividend_yield":null,"eps":0.019,"revenue":93701704.92524001,"operating_income":-11728780.91252,"net_income":-12312234.602640001,"market_cap":null,"profit_margin":-0.13139819187349183,"operating_margin":-0.12517147816977098,"roa":-0.015824408647399448,"gross_margin":0.4315804098867246,"total_equity":202563030.14576,"total_assets":778053377.9796801}],"current_price":31.51,"change_pct":-3.28,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-11-11","close":12.0312},{"date":"2022-11-14","close":12.4702},{"date":"2022-11-15","close":13.1801},{"date":"2022-11-16","close":10.6394},{"date":"2022-11-17","close":13.9367},{"date":"2022-11-18","close":12.2647},{"date":"2022-11-21","close":11.6202},{"date":"2022-11-22","close":10.602},{"date":"2022-11-23","close":10.7141},{"date":"2022-11-25","close":10.8729},{"date":"2022-11-28","close":11.5828},{"date":"2022-11-29","close":11.9097},{"date":"2022-11-30","close":14.2263},{"date":"2022-12-01","close":14.7867},{"date":"2022-12-02","close":16.5242},{"date":"2022-12-05","close":14.3571},{"date":"2022-12-06","close":14.8334},{"date":"2022-12-07","close":13.9087},{"date":"2022-12-08","close":15.506},{"date":"2022-12-09","close":15.4499},{"date":"2022-12-12","close":15.4966},{"date":"2022-12-13","close":16.2533},{"date":"2022-12-14","close":15.6741},{"date":"2022-12-15","close":15.4219},{"date":"2022-12-16","close":15.5807},{"date":"2022-12-19","close":15.5434},{"date":"2022-12-20","close":16.2906},{"date":"2022-12-21","close":17.4863},{"date":"2022-12-22","close":16.9165},{"date":"2022-12-23","close":17.2808},{"date":"2022-12-27","close":16.6736},{"date":"2022-12-28","close":15.4593},{"date":"2022-12-29","close":16.8231},{"date":"2022-12-30","close":16.8324},{"date":"2023-01-03","close":18.0561},{"date":"2023-01-04","close":18.0654},{"date":"2023-01-05","close":18.0748},{"date":"2023-01-06","close":17.15},{"date":"2023-01-09","close":19.1023},{"date":"2023-01-10","close":19.7188},{"date":"2023-01-11","close":20.5688},{"date":"2023-01-12","close":19.0089},{"date":"2023-01-13","close":23.726},{"date":"2023-01-17","close":20.7463},{"date":"2023-01-18","close":20.4287},{"date":"2023-01-19","close":23.6139},{"date":"2023-01-20","close":25.3047},{"date":"2023-01-23","close":24.8002},{"date":"2023-01-24","close":27.1635},{"date":"2023-01-25","close":25.342},{"date":"2023-01-26","close":23.0348},{"date":"2023-01-27","close":23.3524},{"date":"2023-01-30","close":26.0332},{"date":"2023-01-31","close":25.1272},{"date":"2023-02-01","close":23.9129},{"date":"2023-02-02","close":24.875},{"date":"2023-02-03","close":23.3804},{"date":"2023-02-06","close":21.615},{"date":"2023-02-07","close":23.9502},{"date":"2023-02-08","close":24.3612},{"date":"2023-02-09","close":24.3706},{"date":"2023-02-10","close":23.6139},{"date":"2023-02-13","close":25.4167},{"date":"2023-02-14","close":24.8843},{"date":"2023-02-15","close":24.0156},{"date":"2023-02-16","close":23.2403},{"date":"2023-02-17","close":22.2315},{"date":"2023-02-21","close":23.1749},{"date":"2023-02-22","close":21.6804},{"date":"2023-02-23","close":24.7068},{"date":"2023-02-24","close":22.4837},{"date":"2023-02-27","close":22.8853},{"date":"2023-02-28","close":24.6882},{"date":"2023-03-01","close":25.4167},{"date":"2023-03-02","close":24.3612},{"date":"2023-03-03","close":24.5294},{"date":"2023-03-06","close":25.2486},{"date":"2023-03-07","close":24.9871},{"date":"2023-03-08","close":23.4458},{"date":"2023-03-09","close":22.4276},{"date":"2023-03-10","close":21.9419},{"date":"2023-03-13","close":23.1282},{"date":"2023-03-14","close":21.9232},{"date":"2023-03-15","close":20.9237},{"date":"2023-03-16","close":22.493},{"date":"2023-03-17","close":22.437},{"date":"2023-03-20","close":22.2875},{"date":"2023-03-21","close":21.6617},{"date":"2023-03-22","close":21.204},{"date":"2023-03-23","close":22.2969},{"date":"2023-03-24","close":21.7457},{"date":"2023-03-27","close":22.82},{"date":"2023-03-28","close":22.9788},{"date":"2023-03-29","close":23.0068},{"date":"2023-03-30","close":22.0447},{"date":"2023-03-31","close":24.4826},{"date":"2023-04-03","close":24.875},{"date":"2023-04-04","close":23.0722},{"date":"2023-04-05","close":22.5864},{"date":"2023-04-06","close":24.4733},{"date":"2023-04-10","close":25.0618},{"date":"2023-04-11","close":24.3052},{"date":"2023-04-12","close":23.0722},{"date":"2023-04-13","close":21.0919},{"date":"2023-04-14","close":21.3254},{"date":"2023-04-17","close":21.9326},{"date":"2023-04-18","close":21.6337},{"date":"2023-04-19","close":23.1095},{"date":"2023-04-20","close":22.5584},{"date":"2023-04-21","close":21.5029},{"date":"2023-04-24","close":20.1671},{"date":"2023-04-25","close":18.9902},{"date":"2023-04-26","close":20.1484},{"date":"2023-04-27","close":20.0177},{"date":"2023-04-28","close":20.027},{"date":"2023-05-01","close":20.0831},{"date":"2023-05-02","close":18.8781},{"date":"2023-05-03","close":19.0369},{"date":"2023-05-04","close":18.8127},{"date":"2023-05-05","close":18.4204},{"date":"2023-05-08","close":18.4204},{"date":"2023-05-09","close":17.2714},{"date":"2023-05-10","close":16.1599},{"date":"2023-05-11","close":16.6456},{"date":"2023-05-12","close":16.6082},{"date":"2023-05-15","close":18.0},{"date":"2023-05-16","close":18.3363},{"date":"2023-05-17","close":18.0561},{"date":"2023-05-18","close":17.0005},{"date":"2023-05-19","close":17.4676},{"date":"2023-05-22","close":16.6736},{"date":"2023-05-23","close":16.384},{"date":"2023-05-24","close":16.5709},{"date":"2023-05-25","close":15.8423},{"date":"2023-05-26","close":16.8137},{"date":"2023-05-30","close":15.8423},{"date":"2023-05-31","close":15.095},{"date":"2023-06-01","close":16.6269},{"date":"2023-06-02","close":16.7016},{"date":"2023-06-05","close":15.8983},{"date":"2023-06-06","close":14.7213},{"date":"2023-06-07","close":14.6373},{"date":"2023-06-08","close":14.4224},{"date":"2023-06-09","close":14.7213},{"date":"2023-06-12","close":14.9829},{"date":"2023-06-13","close":15.7675},{"date":"2023-06-14","close":16.3187},{"date":"2023-06-15","close":16.8884},{"date":"2023-06-16","close":16.1225},{"date":"2023-06-20","close":15.0483},{"date":"2023-06-21","close":15.2444},{"date":"2023-06-22","close":14.8521},{"date":"2023-06-23","close":14.6933},{"date":"2023-06-26","close":14.7587},{"date":"2023-06-27","close":15.4686},{"date":"2023-06-28","close":15.1137},{"date":"2023-06-29","close":15.151},{"date":"2023-06-30","close":15.1697},{"date":"2023-07-03","close":16.9258},{"date":"2023-07-05","close":16.1879},{"date":"2023-07-06","close":16.1225},{"date":"2023-07-07","close":16.2159},{"date":"2023-07-10","close":16.8604},{"date":"2023-07-11","close":16.9912},{"date":"2023-07-12","close":17.6824},{"date":"2023-07-13","close":18.3737},{"date":"2023-07-14","close":18.0374},{"date":"2023-07-17","close":18.2055},{"date":"2023-07-18","close":17.7665},{"date":"2023-07-19","close":18.1775},{"date":"2023-07-20","close":17.7198},{"date":"2023-07-21","close":17.3835},{"date":"2023-07-24","close":17.972},{"date":"2023-07-25","close":18.1495},{"date":"2023-07-26","close":18.2803},{"date":"2023-07-27","close":17.8319},{"date":"2023-07-28","close":19.1863},{"date":"2023-07-31","close":18.9248},{"date":"2023-08-01","close":18.7473},{"date":"2023-08-02","close":18.738},{"date":"2023-08-03","close":19.616},{"date":"2023-08-04","close":19.6534},{"date":"2023-08-07","close":19.616},{"date":"2023-08-08","close":19.644},{"date":"2023-08-09","close":19.7655},{"date":"2023-08-10","close":19.8589},{"date":"2023-08-11","close":19.56},{"date":"2023-08-14","close":19.4852},{"date":"2023-08-15","close":19.5319},{"date":"2023-08-16","close":19.3918},{"date":"2023-08-17","close":20.5501},{"date":"2023-08-18","close":18.822},{"date":"2023-08-21","close":18.9715},{"date":"2023-08-22","close":19.149},{"date":"2023-08-23","close":19.3358},{"date":"2023-08-24","close":19.0836},{"date":"2023-08-25","close":18.0748},{"date":"2023-08-28","close":18.1962},{"date":"2023-08-29","close":18.4764},{"date":"2023-08-30","close":18.2149},{"date":"2023-08-31","close":18.1401},{"date":"2023-09-01","close":18.327},{"date":"2023-09-05","close":18.0446},{"date":"2023-09-06","close":18.3175},{"date":"2023-09-07","close":17.1692},{"date":"2023-09-08","close":17.3763},{"date":"2023-09-11","close":17.9881},{"date":"2023-09-12","close":18.4023},{"date":"2023-09-13","close":18.1481},{"date":"2023-09-14","close":18.2987},{"date":"2023-09-15","close":18.3552},{"date":"2023-09-18","close":18.3928},{"date":"2023-09-19","close":18.214},{"date":"2023-09-20","close":18.101},{"date":"2023-09-21","close":17.1221},{"date":"2023-09-22","close":17.508},{"date":"2023-09-25","close":17.3104},{"date":"2023-09-26","close":17.5833},{"date":"2023-09-27","close":17.3763},{"date":"2023-09-28","close":17.6492},{"date":"2023-09-29","close":17.7434},{"date":"2023-10-02","close":17.508},{"date":"2023-10-03","close":17.1692},{"date":"2023-10-04","close":17.0939},{"date":"2023-10-05","close":16.6891},{"date":"2023-10-06","close":16.755},{"date":"2023-10-09","close":16.1337},{"date":"2023-10-10","close":16.9809},{"date":"2023-10-11","close":17.0939},{"date":"2023-10-12","close":16.8209},{"date":"2023-10-13","close":17.0468},{"date":"2023-10-16","close":17.6116},{"date":"2023-10-17","close":17.9504},{"date":"2023-10-18","close":17.6963},{"date":"2023-10-19","close":17.2256},{"date":"2023-10-20","close":17.1127},{"date":"2023-10-23","close":17.7339},{"date":"2023-10-24","close":17.9034},{"date":"2023-10-25","close":16.9244},{"date":"2023-10-26","close":16.8774},{"date":"2023-10-27","close":17.3857},{"date":"2023-10-30","close":18.2611},{"date":"2023-10-31","close":17.941},{"date":"2023-11-01","close":18.2893},{"date":"2023-11-02","close":17.8846},{"date":"2023-11-03","close":18.3081},{"date":"2023-11-06","close":17.6963},{"date":"2023-11-07","close":17.6116},{"date":"2023-11-08","close":18.0728},{"date":"2023-11-09","close":17.1786},{"date":"2023-11-10","close":17.5457},{"date":"2023-11-13","close":18.2893},{"date":"2023-11-14","close":17.8751},{"date":"2023-11-15","close":18.4587},{"date":"2023-11-16","close":17.9975},{"date":"2023-11-17","close":17.5363},{"date":"2023-11-20","close":18.0163},{"date":"2023-11-21","close":17.4516},{"date":"2023-11-22","close":17.6586},{"date":"2023-11-24","close":17.8469},{"date":"2023-11-27","close":17.508},{"date":"2023-11-28","close":17.7434},{"date":"2023-11-29","close":16.8303},{"date":"2023-11-30","close":16.7644},{"date":"2023-12-01","close":16.9433},{"date":"2023-12-04","close":15.8796},{"date":"2023-12-05","close":14.9571},{"date":"2023-12-06","close":15.2772},{"date":"2023-12-07","close":15.5501},{"date":"2023-12-08","close":15.8231},{"date":"2023-12-11","close":15.7196},{"date":"2023-12-12","close":15.729},{"date":"2023-12-13","close":16.0584},{"date":"2023-12-14","close":15.9831},{"date":"2023-12-15","close":16.1055},{"date":"2023-12-18","close":16.1055},{"date":"2023-12-19","close":16.3408},{"date":"2023-12-20","close":15.9455},{"date":"2023-12-21","close":16.3032},{"date":"2023-12-22","close":16.1337},{"date":"2023-12-26","close":16.0867},{"date":"2023-12-27","close":16.002},{"date":"2023-12-28","close":16.1149},{"date":"2023-12-29","close":16.3408},{"date":"2024-01-02","close":15.8325},{"date":"2024-01-03","close":15.9455},{"date":"2024-01-04","close":15.9078},{"date":"2024-01-05","close":15.889},{"date":"2024-01-08","close":15.9078},{"date":"2024-01-09","close":15.9926},{"date":"2024-01-10","close":15.9737},{"date":"2024-01-11","close":16.0679},{"date":"2024-01-12","close":16.7927},{"date":"2024-01-16","close":16.4914},{"date":"2024-01-17","close":16.4538},{"date":"2024-01-18","close":16.9903},{"date":"2024-01-19","close":16.9621},{"date":"2024-01-22","close":16.0773},{"date":"2024-01-23","close":16.9338},{"date":"2024-01-24","close":17.028},{"date":"2024-01-25","close":16.9338},{"date":"2024-01-26","close":16.9244},{"date":"2024-01-29","close":16.7079},{"date":"2024-01-30","close":16.1808},{"date":"2024-01-31","close":16.2938},{"date":"2024-02-01","close":16.9433},{"date":"2024-02-02","close":16.7927},{"date":"2024-02-05","close":16.7644},{"date":"2024-02-06","close":17.1409},{"date":"2024-02-07","close":16.9997},{"date":"2024-02-08","close":16.9809},{"date":"2024-02-09","close":16.9433},{"date":"2024-02-12","close":16.9527},{"date":"2024-02-13","close":16.8303},{"date":"2024-02-14","close":17.2068},{"date":"2024-02-15","close":17.2633},{"date":"2024-02-16","close":18.1481},{"date":"2024-02-20","close":17.4798},{"date":"2024-02-21","close":17.8657},{"date":"2024-02-22","close":18.2611},{"date":"2024-02-23","close":18.4305},{"date":"2024-02-26","close":18.4023},{"date":"2024-02-27","close":18.3552},{"date":"2024-02-28","close":18.2893},{"date":"2024-02-29","close":18.2422},{"date":"2024-03-01","close":18.3458},{"date":"2024-03-04","close":18.0446},{"date":"2024-03-05","close":17.8281},{"date":"2024-03-06","close":17.7716},{"date":"2024-03-07","close":17.1503},{"date":"2024-03-08","close":17.0939},{"date":"2024-03-11","close":17.6116},{"date":"2024-03-12","close":18.1669},{"date":"2024-03-13","close":18.6282},{"date":"2024-03-14","close":18.2893},{"date":"2024-03-15","close":18.2611},{"date":"2024-03-18","close":18.5246},{"date":"2024-03-19","close":18.1763},{"date":"2024-03-20","close":18.3081},{"date":"2024-03-21","close":17.9693},{"date":"2024-03-22","close":17.8846},{"date":"2024-03-25","close":18.1387},{"date":"2024-03-26","close":18.054},{"date":"2024-03-27","close":17.8846},{"date":"2024-03-28","close":16.8868},{"date":"2024-04-01","close":17.4798},{"date":"2024-04-02","close":17.8657},{"date":"2024-04-03","close":17.8657},{"date":"2024-04-04","close":17.1409},{"date":"2024-04-05","close":17.2915},{"date":"2024-04-08","close":17.348},{"date":"2024-04-09","close":17.4892},{"date":"2024-04-10","close":17.0468},{"date":"2024-04-11","close":17.1692},{"date":"2024-04-12","close":16.7079},{"date":"2024-04-15","close":16.3785},{"date":"2024-04-16","close":16.2655},{"date":"2024-04-17","close":16.0208},{"date":"2024-04-18","close":16.3691},{"date":"2024-04-19","close":16.2279},{"date":"2024-04-22","close":16.4726},{"date":"2024-04-23","close":16.7173},{"date":"2024-04-24","close":17.348},{"date":"2024-04-25","close":17.3292},{"date":"2024-04-26","close":17.5645},{"date":"2024-04-29","close":16.9433},{"date":"2024-04-30","close":16.7832},{"date":"2024-05-01","close":16.8115},{"date":"2024-05-02","close":17.6492},{"date":"2024-05-03","close":18.1199},{"date":"2024-05-06","close":17.8846},{"date":"2024-05-07","close":17.6775},{"date":"2024-05-08","close":17.2256},{"date":"2024-05-09","close":17.3292},{"date":"2024-05-10","close":16.9338},{"date":"2024-05-13","close":17.1221},{"date":"2024-05-14","close":17.0468},{"date":"2024-05-15","close":17.188},{"date":"2024-05-16","close":17.4421},{"date":"2024-05-17","close":17.4892},{"date":"2024-05-20","close":17.2068},{"date":"2024-05-21","close":16.642},{"date":"2024-05-22","close":16.5291},{"date":"2024-05-23","close":16.482},{"date":"2024-05-24","close":16.5573},{"date":"2024-05-28","close":16.8115},{"date":"2024-05-29","close":16.755},{"date":"2024-05-30","close":16.5856},{"date":"2024-05-31","close":16.7644},{"date":"2024-06-03","close":16.915},{"date":"2024-06-04","close":16.8868},{"date":"2024-06-05","close":16.8774},{"date":"2024-06-06","close":17.075},{"date":"2024-06-07","close":16.7738},{"date":"2024-06-10","close":16.8303},{"date":"2024-06-11","close":16.1243},{"date":"2024-06-12","close":16.3879},{"date":"2024-06-13","close":16.7079},{"date":"2024-06-14","close":16.0773},{"date":"2024-06-17","close":17.2351},{"date":"2024-06-18","close":16.9433},{"date":"2024-06-20","close":17.3292},{"date":"2024-06-21","close":17.5739},{"date":"2024-06-24","close":17.1598},{"date":"2024-06-25","close":16.9527},{"date":"2024-06-26","close":17.0091},{"date":"2024-06-27","close":16.9621},{"date":"2024-06-28","close":17.2727},{"date":"2024-07-01","close":17.5739},{"date":"2024-07-02","close":17.7151},{"date":"2024-07-03","close":17.7151},{"date":"2024-07-05","close":17.5457},{"date":"2024-07-08","close":17.7151},{"date":"2024-07-09","close":17.781},{"date":"2024-07-10","close":17.781},{"date":"2024-07-11","close":17.8375},{"date":"2024-07-12","close":17.8657},{"date":"2024-07-15","close":17.028},{"date":"2024-07-16","close":16.6891},{"date":"2024-07-17","close":16.7173},{"date":"2024-07-18","close":16.4161},{"date":"2024-07-19","close":15.9361},{"date":"2024-07-22","close":16.3973},{"date":"2024-07-23","close":16.0867},{"date":"2024-07-24","close":15.8137},{"date":"2024-07-25","close":15.6349},{"date":"2024-07-26","close":15.8137},{"date":"2024-07-29","close":15.7761},{"date":"2024-07-30","close":15.5219},{"date":"2024-07-31","close":15.7572},{"date":"2024-08-01","close":14.7971},{"date":"2024-08-02","close":14.9101},{"date":"2024-08-05","close":15.2113},{"date":"2024-08-06","close":15.7008},{"date":"2024-08-07","close":15.2207},{"date":"2024-08-08","close":15.7855},{"date":"2024-08-09","close":15.7102},{"date":"2024-08-12","close":16.0302},{"date":"2024-08-13","close":16.4726},{"date":"2024-08-14","close":16.0773},{"date":"2024-08-15","close":16.162},{"date":"2024-08-16","close":16.2561},{"date":"2024-08-19","close":16.755},{"date":"2024-08-20","close":16.322},{"date":"2024-08-21","close":16.5385},{"date":"2024-08-22","close":16.3879},{"date":"2024-08-23","close":16.4914},{"date":"2024-08-26","close":15.8514},{"date":"2024-08-27","close":16.0679},{"date":"2024-08-28","close":15.5501},{"date":"2024-08-29","close":17.621},{"date":"2024-08-30","close":17.9034},{"date":"2024-09-03","close":17.8375},{"date":"2024-09-04","close":17.9222},{"date":"2024-09-05","close":18.2234},{"date":"2024-09-06","close":18.3081},{"date":"2024-09-09","close":17.8846},{"date":"2024-09-10","close":18.3458},{"date":"2024-09-11","close":18.8729},{"date":"2024-09-12","close":19.0988},{"date":"2024-09-13","close":18.4964},{"date":"2024-09-16","close":19.0047},{"date":"2024-09-17","close":19.6401},{"date":"2024-09-18","close":19.592},{"date":"2024-09-19","close":20.4584},{"date":"2024-09-20","close":20.4296},{"date":"2024-09-23","close":20.5162},{"date":"2024-09-24","close":21.5367},{"date":"2024-09-25","close":21.7004},{"date":"2024-09-26","close":24.3961},{"date":"2024-09-27","close":24.4346},{"date":"2024-09-30","close":24.9737},{"date":"2024-10-01","close":25.07},{"date":"2024-10-02","close":26.62},{"date":"2024-10-03","close":26.2735},{"date":"2024-10-04","close":26.8511},{"date":"2024-10-07","close":27.9968},{"date":"2024-10-08","close":26.9474},{"date":"2024-10-09","close":26.8222},{"date":"2024-10-10","close":26.7933},{"date":"2024-10-11","close":26.4082},{"date":"2024-10-14","close":26.9089},{"date":"2024-10-15","close":25.9654},{"date":"2024-10-16","close":25.9365},{"date":"2024-10-17","close":25.0604},{"date":"2024-10-18","close":25.9269},{"date":"2024-10-21","close":25.9172},{"date":"2024-10-22","close":25.9557},{"date":"2024-10-23","close":25.4744},{"date":"2024-10-24","close":25.1952},{"date":"2024-10-25","close":25.0026},{"date":"2024-10-28","close":26.3408},{"date":"2024-10-29","close":26.4756},{"date":"2024-10-30","close":25.484},{"date":"2024-10-31","close":25.2241},{"date":"2024-11-01","close":25.0989},{"date":"2024-11-04","close":25.3107},{"date":"2024-11-05","close":25.6862},{"date":"2024-11-06","close":25.4166},{"date":"2024-11-07","close":25.7054},{"date":"2024-11-08","close":25.561},{"date":"2024-11-11","close":25.7921},{"date":"2024-11-12","close":26.2061},{"date":"2024-11-13","close":25.6573},{"date":"2024-11-14","close":25.1374},{"date":"2024-11-15","close":25.0315},{"date":"2024-11-18","close":26.0809},{"date":"2024-11-19","close":24.5983},{"date":"2024-11-20","close":24.8582},{"date":"2024-11-21","close":24.4057},{"date":"2024-11-22","close":24.3287},{"date":"2024-11-25","close":24.9545},{"date":"2024-11-26","close":24.0688},{"date":"2024-11-27","close":23.9051},{"date":"2024-11-29","close":24.2132},{"date":"2024-12-02","close":24.2709},{"date":"2024-12-03","close":24.993},{"date":"2024-12-04","close":25.561},{"date":"2024-12-05","close":25.3107},{"date":"2024-12-06","close":25.5033},{"date":"2024-12-09","close":28.353},{"date":"2024-12-10","close":26.3023},{"date":"2024-12-11","close":26.7452},{"date":"2024-12-12","close":26.9426},{"date":"2024-12-13","close":26.0039},{"date":"2024-12-16","close":25.9654},{"date":"2024-12-17","close":27.1592},{"date":"2024-12-18","close":26.2927},{"date":"2024-12-19","close":26.3023},{"date":"2024-12-20","close":26.9474},{"date":"2024-12-23","close":27.0437},{"date":"2024-12-24","close":28.0064},{"date":"2024-12-26","close":27.6983},{"date":"2024-12-27","close":25.9943},{"date":"2024-12-30","close":25.5706},{"date":"2024-12-31","close":25.8884},{"date":"2025-01-02","close":26.0135},{"date":"2025-01-03","close":25.561},{"date":"2025-01-06","close":24.579},{"date":"2025-01-07","close":24.2613},{"date":"2025-01-08","close":24.8678},{"date":"2025-01-10","close":24.3191},{"date":"2025-01-13","close":24.0591},{"date":"2025-01-14","close":24.2613},{"date":"2025-01-15","close":24.4057},{"date":"2025-01-16","close":24.3865},{"date":"2025-01-17","close":24.8871},{"date":"2025-01-21","close":25.4551},{"date":"2025-01-22","close":25.2433},{"date":"2025-01-23","close":25.1759},{"date":"2025-01-24","close":26.2927},{"date":"2025-01-27","close":26.0809},{"date":"2025-01-28","close":26.466},{"date":"2025-01-29","close":26.2927},{"date":"2025-01-30","close":27.1496},{"date":"2025-01-31","close":26.389},{"date":"2025-02-03","close":26.1002},{"date":"2025-02-04","close":26.5719},{"date":"2025-02-05","close":25.1855},{"date":"2025-02-06","close":25.898},{"date":"2025-02-07","close":26.4467},{"date":"2025-02-10","close":26.8607},{"date":"2025-02-11","close":27.9198},{"date":"2025-02-12","close":28.1701},{"date":"2025-02-13","close":28.4685},{"date":"2025-02-14","close":29.6527},{"date":"2025-02-18","close":30.7695},{"date":"2025-02-19","close":30.9717},{"date":"2025-02-20","close":30.731},{"date":"2025-02-21","close":30.0956},{"date":"2025-02-24","close":28.6418},{"date":"2025-02-25","close":28.3241},{"date":"2025-02-26","close":29.489},{"date":"2025-02-27","close":28.5552},{"date":"2025-02-28","close":29.5661},{"date":"2025-03-03","close":28.1123},{"date":"2025-03-04","close":28.3049},{"date":"2025-03-05","close":29.8356},{"date":"2025-03-06","close":29.4505},{"date":"2025-03-07","close":28.9884},{"date":"2025-03-10","close":27.7176},{"date":"2025-03-11","close":29.2291},{"date":"2025-03-12","close":29.1713},{"date":"2025-03-13","close":28.5167},{"date":"2025-03-14","close":30.0859},{"date":"2025-03-17","close":30.1245},{"date":"2025-03-18","close":29.7682},{"date":"2025-03-19","close":29.7586},{"date":"2025-03-20","close":29.0847},{"date":"2025-03-21","close":29.1424},{"date":"2025-03-24","close":29.1136},{"date":"2025-03-25","close":27.8812},{"date":"2025-03-26","close":27.5058},{"date":"2025-03-27","close":28.0257},{"date":"2025-03-28","close":27.3902},{"date":"2025-03-31","close":27.294},{"date":"2025-04-01","close":27.5443},{"date":"2025-04-02","close":28.3145},{"date":"2025-04-03","close":27.4769},{"date":"2025-04-04","close":25.1759},{"date":"2025-04-07","close":24.7234},{"date":"2025-04-08","close":23.1253},{"date":"2025-04-09","close":22.1433},{"date":"2025-04-10","close":22.2106},{"date":"2025-04-11","close":21.3827},{"date":"2025-04-14","close":22.952},{"date":"2025-04-15","close":22.5284},{"date":"2025-04-16","close":23.0386},{"date":"2025-04-17","close":23.0482},{"date":"2025-04-21","close":22.4032},{"date":"2025-04-22","close":22.9327},{"date":"2025-04-23","close":23.4333},{"date":"2025-04-24","close":22.8846},{"date":"2025-04-25","close":23.029},{"date":"2025-04-28","close":22.7498},{"date":"2025-04-29","close":23.2793},{"date":"2025-04-30","close":23.5296},{"date":"2025-05-01","close":23.7799},{"date":"2025-05-02","close":23.6451},{"date":"2025-05-05","close":24.1361},{"date":"2025-05-06","close":24.6175},{"date":"2025-05-07","close":25.5995},{"date":"2025-05-08","close":27.3517},{"date":"2025-05-09","close":27.3999},{"date":"2025-05-12","close":28.5648},{"date":"2025-05-13","close":28.5167},{"date":"2025-05-14","close":28.1123},{"date":"2025-05-15","close":28.7188},{"date":"2025-05-16","close":28.5263},{"date":"2025-05-19","close":29.4987},{"date":"2025-05-20","close":29.672},{"date":"2025-05-21","close":29.0558},{"date":"2025-05-22","close":31.636},{"date":"2025-05-23","close":31.2605},{"date":"2025-05-27","close":29.8645},{"date":"2025-05-28","close":30.2304},{"date":"2025-05-29","close":30.7021},{"date":"2025-05-30","close":30.1437},{"date":"2025-06-02","close":30.0852},{"date":"2025-06-03","close":30.1535},{"date":"2025-06-04","close":30.6707},{"date":"2025-06-05","close":30.5048},{"date":"2025-06-06","close":30.2803},{"date":"2025-06-09","close":30.6999},{"date":"2025-06-10","close":30.0364},{"date":"2025-06-11","close":30.212},{"date":"2025-06-12","close":31.666},{"date":"2025-06-13","close":31.5196},{"date":"2025-06-16","close":30.8756},{"date":"2025-06-17","close":30.2023},{"date":"2025-06-18","close":30.0071},{"date":"2025-06-20","close":29.929},{"date":"2025-06-23","close":30.3584},{"date":"2025-06-24","close":31.6172},{"date":"2025-06-25","close":31.305},{"date":"2025-06-26","close":31.6465},{"date":"2025-06-27","close":31.9588},{"date":"2025-06-30","close":31.7246},{"date":"2025-07-01","close":31.9197},{"date":"2025-07-02","close":32.2027},{"date":"2025-07-03","close":32.9736},{"date":"2025-07-07","close":34.6814},{"date":"2025-07-08","close":34.3984},{"date":"2025-07-09","close":35.3352},{"date":"2025-07-10","close":35.1595},{"date":"2025-07-11","close":34.6033},{"date":"2025-07-14","close":34.6521},{"date":"2025-07-15","close":35.0619},{"date":"2025-07-16","close":34.6716},{"date":"2025-07-17","close":35.2181},{"date":"2025-07-18","close":35.0619},{"date":"2025-07-21","close":35.6182},{"date":"2025-07-22","close":35.384},{"date":"2025-07-23","close":35.384},{"date":"2025-07-24","close":34.818},{"date":"2025-07-25","close":34.8277},{"date":"2025-07-28","close":34.6423},{"date":"2025-07-29","close":34.0397},{"date":"2025-07-30","close":33.6005},{"date":"2025-07-31","close":33.0052},{"date":"2025-08-01","close":32.6539},{"date":"2025-08-04","close":33.7957},{"date":"2025-08-05","close":32.3806},{"date":"2025-08-06","close":32.9076},{"date":"2025-08-07","close":34.0982},{"date":"2025-08-08","close":34.5179},{"date":"2025-08-11","close":34.1177},{"date":"2025-08-12","close":34.5276},{"date":"2025-08-13","close":34.43},{"date":"2025-08-14","close":33.6493},{"date":"2025-08-15","close":34.0397},{"date":"2025-08-18","close":34.0299},{"date":"2025-08-19","close":33.7274},{"date":"2025-08-20","close":33.1418},{"date":"2025-08-21","close":33.6591},{"date":"2025-08-22","close":34.8692},{"date":"2025-08-25","close":34.2544},{"date":"2025-08-26","close":36.255},{"date":"2025-08-27","close":36.3818},{"date":"2025-08-28","close":38.0604},{"date":"2025-08-29","close":37.9823},{"date":"2025-09-02","close":37.6993},{"date":"2025-09-03","close":38.0994},{"date":"2025-09-04","close":37.9628},{"date":"2025-09-05","close":38.0994},{"date":"2025-09-08","close":39.0656},{"date":"2025-09-09","close":39.0168},{"date":"2025-09-10","close":38.2458},{"date":"2025-09-11","close":39.0265},{"date":"2025-09-12","close":38.7143},{"date":"2025-09-15","close":38.7923},{"date":"2025-09-16","close":38.5484},{"date":"2025-09-17","close":38.8704},{"date":"2025-09-18","close":38.5191},{"date":"2025-09-19","close":39.1144},{"date":"2025-09-22","close":38.724},{"date":"2025-09-23","close":36.8308},{"date":"2025-09-24","close":38.4996},{"date":"2025-09-25","close":37.2797},{"date":"2025-09-26","close":36.8503},{"date":"2025-09-29","close":36.8308},{"date":"2025-09-30","close":36.6844},{"date":"2025-10-01","close":35.5816},{"date":"2025-10-02","close":35.7475},{"date":"2025-10-03","close":35.1717},{"date":"2025-10-06","close":35.3083},{"date":"2025-10-07","close":34.7326},{"date":"2025-10-08","close":34.635},{"date":"2025-10-09","close":34.8887},{"date":"2025-10-10","close":34.0299},{"date":"2025-10-13","close":34.4886},{"date":"2025-10-14","close":34.5374},{"date":"2025-10-15","close":35.6792},{"date":"2025-10-16","close":36.3721},{"date":"2025-10-17","close":36.4111},{"date":"2025-10-20","close":36.8991},{"date":"2025-10-21","close":37.2797},{"date":"2025-10-22","close":37.67},{"date":"2025-10-23","close":38.4117},{"date":"2025-10-24","close":38.8411},{"date":"2025-10-27","close":38.0214},{"date":"2025-10-28","close":36.8795},{"date":"2025-10-29","close":36.4794},{"date":"2025-10-30","close":37.143},{"date":"2025-10-31","close":38.0214},{"date":"2025-11-03","close":40.2367},{"date":"2025-11-04","close":38.7045},{"date":"2025-11-05","close":39.3291},{"date":"2025-11-06","close":37.953},{"date":"2025-11-07","close":38.3044},{"date":"2025-11-10","close":39.9244},{"date":"2025-11-11","close":39.4169},{"date":"2025-11-12","close":39.5096},{"date":"2025-11-13","close":39.3388},{"date":"2025-11-14","close":38.3044},{"date":"2025-11-17","close":38.1385},{"date":"2025-11-18","close":36.9869},{"date":"2025-11-19","close":36.3818},{"date":"2025-11-20","close":34.5179},{"date":"2025-11-21","close":36.1964},{"date":"2025-11-24","close":36.9186},{"date":"2025-11-25","close":36.2647},{"date":"2025-11-26","close":36.8503},{"date":"2025-11-28","close":37.4456},{"date":"2025-12-01","close":39.4559},{"date":"2025-12-02","close":41.6615},{"date":"2025-12-03","close":41.8664},{"date":"2025-12-04","close":41.7005},{"date":"2025-12-05","close":42.208},{"date":"2025-12-08","close":41.2436},{"date":"2025-12-09","close":40.722},{"date":"2025-12-10","close":40.6039},{"date":"2025-12-11","close":41.0369},{"date":"2025-12-12","close":42.0801},{"date":"2025-12-15","close":41.7652},{"date":"2025-12-16","close":40.3677},{"date":"2025-12-17","close":39.8954},{"date":"2025-12-18","close":40.0922},{"date":"2025-12-19","close":41.1353},{"date":"2025-12-22","close":41.8636},{"date":"2025-12-23","close":41.9915},{"date":"2025-12-24","close":41.5487},{"date":"2025-12-26","close":41.0763},{"date":"2025-12-29","close":39.423},{"date":"2025-12-30","close":38.9014},{"date":"2025-12-31","close":38.7735},{"date":"2026-01-02","close":39.236},{"date":"2026-01-05","close":39.487},{"date":"2026-01-06","close":41.7061},{"date":"2026-01-07","close":40.4465},{"date":"2026-01-08","close":41.2928},{"date":"2026-01-09","close":39.0097},{"date":"2026-01-12","close":39.364},{"date":"2026-01-13","close":37.9665},{"date":"2026-01-14","close":36.9923},{"date":"2026-01-15","close":36.3625},{"date":"2026-01-16","close":36.3034},{"date":"2026-01-20","close":35.6342},{"date":"2026-01-21","close":37.1694},{"date":"2026-01-22","close":37.1989},{"date":"2026-01-23","close":36.884},{"date":"2026-01-26","close":37.6221},{"date":"2026-01-27","close":36.5888},{"date":"2026-01-28","close":35.1323},{"date":"2026-01-29","close":36.3526},{"date":"2026-01-30","close":35.1717},{"date":"2026-02-02","close":35.8704},{"date":"2026-02-03","close":35.5063},{"date":"2026-02-04","close":34.3254},{"date":"2026-02-05","close":36.0869},{"date":"2026-02-06","close":36.6282},{"date":"2026-02-09","close":38.7145},{"date":"2026-02-10","close":39.2065},{"date":"2026-02-11","close":38.6062},{"date":"2026-02-12","close":39.0589},{"date":"2026-02-13","close":38.5472},{"date":"2026-02-17","close":38.7833},{"date":"2026-02-18","close":38.0059},{"date":"2026-02-19","close":37.9862},{"date":"2026-02-20","close":38.3405},{"date":"2026-02-23","close":38.6259},{"date":"2026-02-24","close":39.2655},{"date":"2026-02-25","close":40.2792},{"date":"2026-02-26","close":39.8265},{"date":"2026-02-27","close":38.6456},{"date":"2026-03-02","close":38.1437},{"date":"2026-03-03","close":35.8802},{"date":"2026-03-04","close":35.9196},{"date":"2026-03-05","close":36.6675},{"date":"2026-03-06","close":35.8802},{"date":"2026-03-09","close":35.6342},{"date":"2026-03-10","close":35.8606},{"date":"2026-03-11","close":35.7326},{"date":"2026-03-12","close":34.0892},{"date":"2026-03-13","close":34.6796},{"date":"2026-03-16","close":34.3844},{"date":"2026-03-17","close":36.4412},{"date":"2026-03-18","close":35.8999},{"date":"2026-03-19","close":37.3761},{"date":"2026-03-20","close":36.2936},{"date":"2026-03-23","close":35.3685},{"date":"2026-03-24","close":35.0831},{"date":"2026-03-25","close":35.3882},{"date":"2026-03-26","close":35.4669},{"date":"2026-03-27","close":34.3647},{"date":"2026-03-30","close":34.5812},{"date":"2026-03-31","close":36.2247},{"date":"2026-04-01","close":36.3526},{"date":"2026-04-02","close":35.8999},{"date":"2026-04-06","close":35.3587},{"date":"2026-04-07","close":34.9749},{"date":"2026-04-08","close":36.9431},{"date":"2026-04-09","close":35.9885},{"date":"2026-04-10","close":35.5555},{"date":"2026-04-13","close":36.4018},{"date":"2026-04-14","close":36.7758},{"date":"2026-04-15","close":36.4215},{"date":"2026-04-16","close":37.75},{"date":"2026-04-17","close":37.1793},{"date":"2026-04-20","close":36.6577},{"date":"2026-04-21","close":37.8484},{"date":"2026-04-22","close":39.7674},{"date":"2026-04-23","close":39.0294},{"date":"2026-04-24","close":38.3995},{"date":"2026-04-27","close":36.2936},{"date":"2026-04-28","close":36.7463},{"date":"2026-04-29","close":37.258},{"date":"2026-04-30","close":37.6319},{"date":"2026-05-01","close":37.3662},{"date":"2026-05-04","close":36.8053},{"date":"2026-05-05","close":37.3662},{"date":"2026-05-06","close":38.2421},{"date":"2026-05-07","close":37.6221},{"date":"2026-05-08","close":37.4843},{"date":"2026-05-11","close":37.9961},{"date":"2026-05-12","close":37.75},{"date":"2026-05-13","close":36.4707},{"date":"2026-05-14","close":36.3821},{"date":"2026-05-15","close":37.6418},{"date":"2026-05-18","close":36.392},{"date":"2026-05-19","close":35.8507},{"date":"2026-05-20","close":36.5593},{"date":"2026-05-21","close":35.2209},{"date":"2026-05-22","close":33.3019},{"date":"2026-05-26","close":32.3867},{"date":"2026-05-27","close":33.3117},{"date":"2026-05-28","close":33.5873},{"date":"2026-05-29","close":33.794},{"date":"2026-06-01","close":34.473},{"date":"2026-06-02","close":34.4238},{"date":"2026-06-03","close":34.7092},{"date":"2026-06-04","close":33.4889},{"date":"2026-06-05","close":33.42},{"date":"2026-06-08","close":33.12},{"date":"2026-06-09","close":33.27},{"date":"2026-06-10","close":33.51},{"date":"2026-06-11","close":33.37},{"date":"2026-06-12","close":33.83},{"date":"2026-06-15","close":33.17},{"date":"2026-06-16","close":32.8},{"date":"2026-06-17","close":33.47},{"date":"2026-06-18","close":33.29},{"date":"2026-06-22","close":31.81},{"date":"2026-06-23","close":32.79},{"date":"2026-06-24","close":31.93},{"date":"2026-06-25","close":31.52},{"date":"2026-06-26","close":32.13},{"date":"2026-06-29","close":32.32},{"date":"2026-06-30","close":31.8},{"date":"2026-07-01","close":32.87},{"date":"2026-07-02","close":32.22},{"date":"2026-07-06","close":32.41},{"date":"2026-07-07","close":32.21},{"date":"2026-07-08","close":31.84},{"date":"2026-07-09","close":31.66},{"date":"2026-07-10","close":32.21},{"date":"2026-07-13","close":31.41},{"date":"2026-07-14","close":31.03},{"date":"2026-07-15","close":32.46},{"date":"2026-07-16","close":32.6},{"date":"2026-07-17","close":32.23},{"date":"2026-07-20","close":32.13},{"date":"2026-07-21","close":31.21},{"date":"2026-07-22","close":31.46},{"date":"2026-07-23","close":31.46},{"date":"2026-07-24","close":31.95},{"date":"2026-07-27","close":33.55},{"date":"2026-07-28","close":35.07},{"date":"2026-07-29","close":35.33},{"date":"2026-07-30","close":34.24},{"date":"2026-07-31","close":34.33},{"date":"2026-08-03","close":35.16},{"date":"2026-08-04","close":34.61},{"date":"2026-08-05","close":34.84},{"date":"2026-08-06","close":35.44},{"date":"2026-08-07","close":35.31},{"date":"2026-08-10","close":35.62},{"date":"2026-08-11","close":34.02},{"date":"2026-08-12","close":33.84},{"date":"2026-08-13","close":33.07},{"date":"2026-08-14","close":34.19},{"date":"2026-08-17","close":35.29},{"date":"2026-08-18","close":35.1},{"date":"2026-08-19","close":37.0},{"date":"2026-08-20","close":34.25},{"date":"2026-08-21","close":34.75},{"date":"2026-08-24","close":34.75},{"date":"2026-08-25","close":35.65},{"date":"2026-08-26","close":35.27},{"date":"2026-08-27","close":34.69},{"date":"2026-08-28","close":35.5},{"date":"2026-08-31","close":34.98},{"date":"2026-09-01","close":34.49},{"date":"2026-09-02","close":35.05},{"date":"2026-09-03","close":34.62},{"date":"2026-09-04","close":34.36},{"date":"2026-09-08","close":33.28},{"date":"2026-09-09","close":33.13},{"date":"2026-09-10","close":32.85},{"date":"2026-09-11","close":32.41},{"date":"2026-09-14","close":32.46},{"date":"2026-09-15","close":31.3},{"date":"2026-09-16","close":32.07},{"date":"2026-09-17","close":32.02},{"date":"2026-09-18","close":32.15},{"date":"2026-09-21","close":33.07},{"date":"2026-09-22","close":33.21},{"date":"2026-09-23","close":32.27},{"date":"2026-09-24","close":32.35},{"date":"2026-09-25","close":32.23},{"date":"2026-09-28","close":32.77},{"date":"2026-09-29","close":32.85},{"date":"2026-09-30","close":32.62},{"date":"2026-10-01","close":32.29},{"date":"2026-10-02","close":32.26},{"date":"2026-10-05","close":32.13},{"date":"2026-10-06","close":32.21},{"date":"2026-10-07","close":31.92},{"date":"2026-10-08","close":31.61},{"date":"2026-10-09","close":33.07},{"date":"2026-10-12","close":32.84},{"date":"2026-10-13","close":32.74},{"date":"2026-10-14","close":32.62},{"date":"2026-10-15","close":33.51},{"date":"2026-10-16","close":33.43},{"date":"2026-10-19","close":33.04},{"date":"2026-10-20","close":33.35},{"date":"2026-10-21","close":33.16},{"date":"2026-10-22","close":32.58}],"chart_data":[{"date":"2024-10-23","open":25.99,"high":26.06,"low":25.26,"close":25.47,"volume":1095848,"rsi_14":44.34,"sma_20":27.04,"sma_60":21.31,"sma_120":19.65},{"date":"2024-10-24","open":25.51,"high":25.56,"low":25.09,"close":25.2,"volume":665158,"rsi_14":37.75,"sma_20":27.09,"sma_60":21.46,"sma_120":19.71},{"date":"2024-10-25","open":25.26,"high":25.38,"low":24.72,"close":25.0,"volume":799165,"rsi_14":24.21,"sma_20":27.11,"sma_60":21.64,"sma_120":19.77},{"date":"2024-10-28","open":25.79,"high":26.65,"low":25.26,"close":26.34,"volume":1018820,"rsi_14":45.02,"sma_20":27.19,"sma_60":21.83,"sma_120":19.84},{"date":"2024-10-29","open":26.76,"high":26.77,"low":26.25,"close":26.48,"volume":538277,"rsi_14":47.16,"sma_20":27.26,"sma_60":22.02,"sma_120":19.91},{"date":"2024-10-30","open":26.11,"high":26.41,"low":25.15,"close":25.48,"volume":963493,"rsi_14":40.74,"sma_20":27.2,"sma_60":22.18,"sma_120":19.98},{"date":"2024-10-31","open":25.48,"high":25.63,"low":24.85,"close":25.22,"volume":748048,"rsi_14":41.47,"sma_20":27.15,"sma_60":22.35,"sma_120":20.05},{"date":"2024-11-01","open":25.28,"high":25.54,"low":24.84,"close":25.1,"volume":648154,"rsi_14":36.22,"sma_20":27.05,"sma_60":22.5,"sma_120":20.12},{"date":"2024-11-04","open":25.13,"high":26.46,"low":25.13,"close":25.31,"volume":716915,"rsi_14":44.39,"sma_20":26.91,"sma_60":22.66,"sma_120":20.18},{"date":"2024-11-05","open":25.8,"high":26.18,"low":25.24,"close":25.69,"volume":554662,"rsi_14":47.98,"sma_20":26.85,"sma_60":22.82,"sma_120":20.25},{"date":"2024-11-06","open":25.19,"high":25.56,"low":23.77,"close":25.42,"volume":1125283,"rsi_14":53.2,"sma_20":26.78,"sma_60":22.97,"sma_120":20.32},{"date":"2024-11-07","open":26.53,"high":26.84,"low":25.67,"close":25.71,"volume":1341089,"rsi_14":47.78,"sma_20":26.72,"sma_60":23.13,"sma_120":20.39},{"date":"2024-11-08","open":24.98,"high":25.68,"low":24.86,"close":25.56,"volume":872385,"rsi_14":46.53,"sma_20":26.68,"sma_60":23.29,"sma_120":20.46},{"date":"2024-11-11","open":25.96,"high":26.17,"low":25.48,"close":25.79,"volume":557990,"rsi_14":48.46,"sma_20":26.62,"sma_60":23.45,"sma_120":20.53},{"date":"2024-11-12","open":25.25,"high":26.65,"low":25.08,"close":26.21,"volume":1624490,"rsi_14":56.96,"sma_20":26.63,"sma_60":23.6,"sma_120":20.61},{"date":"2024-11-13","open":26.21,"high":26.28,"low":25.0,"close":25.66,"volume":2017060,"rsi_14":54.18,"sma_20":26.62,"sma_60":23.76,"sma_120":20.69},{"date":"2024-11-14","open":25.73,"high":25.78,"low":25.09,"close":25.14,"volume":1221709,"rsi_14":51.15,"sma_20":26.62,"sma_60":23.9,"sma_120":20.76},{"date":"2024-11-15","open":25.11,"high":25.44,"low":24.63,"close":25.03,"volume":983194,"rsi_14":35.83,"sma_20":26.57,"sma_60":24.04,"sma_120":20.83},{"date":"2024-11-18","open":25.37,"high":26.23,"low":25.28,"close":26.08,"volume":1818886,"rsi_14":46.43,"sma_20":26.58,"sma_60":24.2,"sma_120":20.9},{"date":"2024-11-19","open":26.67,"high":26.86,"low":23.89,"close":24.6,"volume":1669739,"rsi_14":42.65,"sma_20":26.51,"sma_60":24.35,"sma_120":20.97},{"date":"2024-11-20","open":25.29,"high":25.89,"low":24.25,"close":24.86,"volume":1185224,"rsi_14":46.96,"sma_20":26.48,"sma_60":24.49,"sma_120":21.04},{"date":"2024-11-21","open":25.02,"high":25.02,"low":24.1,"close":24.41,"volume":1103019,"rsi_14":44.55,"sma_20":26.44,"sma_60":24.64,"sma_120":21.1},{"date":"2024-11-22","open":23.83,"high":24.57,"low":23.18,"close":24.33,"volume":1393553,"rsi_14":42.11,"sma_20":26.4,"sma_60":24.75,"sma_120":21.16},{"date":"2024-11-25","open":23.76,"high":24.98,"low":23.73,"close":24.95,"volume":1761257,"rsi_14":44.35,"sma_20":26.33,"sma_60":24.87,"sma_120":21.23},{"date":"2024-11-26","open":25.11,"high":25.15,"low":23.91,"close":24.07,"volume":981368,"rsi_14":40.49,"sma_20":26.21,"sma_60":24.97,"sma_120":21.28},{"date":"2024-11-27","open":24.36,"high":24.81,"low":23.86,"close":23.91,"volume":2527755,"rsi_14":37.07,"sma_20":26.12,"sma_60":25.06,"sma_120":21.34},{"date":"2024-11-29","open":23.91,"high":24.68,"low":23.58,"close":24.21,"volume":1461412,"rsi_14":40.54,"sma_20":26.07,"sma_60":25.16,"sma_120":21.4},{"date":"2024-12-02","open":24.25,"high":24.69,"low":24.09,"close":24.27,"volume":1333936,"rsi_14":39.06,"sma_20":26.03,"sma_60":25.26,"sma_120":21.47},{"date":"2024-12-03","open":24.45,"high":25.69,"low":24.42,"close":24.99,"volume":2450398,"rsi_14":41.64,"sma_20":26.01,"sma_60":25.37,"sma_120":21.54},{"date":"2024-12-04","open":25.23,"high":25.6,"low":24.72,"close":25.56,"volume":1280395,"rsi_14":49.34,"sma_20":26.01,"sma_60":25.49,"sma_120":21.61},{"date":"2024-12-05","open":25.98,"high":26.04,"low":25.14,"close":25.31,"volume":1589246,"rsi_14":51.24,"sma_20":26.0,"sma_60":25.59,"sma_120":21.69},{"date":"2024-12-06","open":25.45,"high":26.23,"low":25.27,"close":25.5,"volume":655333,"rsi_14":53.32,"sma_20":25.99,"sma_60":25.7,"sma_120":21.76},{"date":"2024-12-09","open":27.14,"high":28.79,"low":26.3,"close":28.35,"volume":3829762,"rsi_14":62.77,"sma_20":26.14,"sma_60":25.86,"sma_120":21.86},{"date":"2024-12-10","open":27.56,"high":27.65,"low":25.75,"close":26.3,"volume":2239872,"rsi_14":59.0,"sma_20":26.16,"sma_60":25.98,"sma_120":21.93},{"date":"2024-12-11","open":26.74,"high":26.87,"low":25.77,"close":26.75,"volume":2058983,"rsi_14":59.78,"sma_20":26.19,"sma_60":26.1,"sma_120":22.01},{"date":"2024-12-12","open":26.86,"high":27.78,"low":26.39,"close":26.94,"volume":1339078,"rsi_14":63.51,"sma_20":26.26,"sma_60":26.23,"sma_120":22.09},{"date":"2024-12-13","open":26.96,"high":26.96,"low":25.84,"close":26.0,"volume":1743203,"rsi_14":58.17,"sma_20":26.3,"sma_60":26.32,"sma_120":22.16},{"date":"2024-12-16","open":25.94,"high":26.64,"low":25.51,"close":25.97,"volume":678757,"rsi_14":55.23,"sma_20":26.35,"sma_60":26.42,"sma_120":22.24},{"date":"2024-12-17","open":25.95,"high":27.59,"low":25.95,"close":27.16,"volume":1454598,"rsi_14":65.49,"sma_20":26.41,"sma_60":26.54,"sma_120":22.32},{"date":"2024-12-18","open":27.06,"high":27.71,"low":26.23,"close":26.29,"volume":911340,"rsi_14":61.18,"sma_20":26.49,"sma_60":26.62,"sma_120":22.4},{"date":"2024-12-19","open":26.43,"high":26.88,"low":26.16,"close":26.3,"volume":1178246,"rsi_14":60.06,"sma_20":26.57,"sma_60":26.7,"sma_120":22.47},{"date":"2024-12-20","open":26.3,"high":27.09,"low":26.07,"close":26.95,"volume":837982,"rsi_14":62.2,"sma_20":26.7,"sma_60":26.74,"sma_120":22.54},{"date":"2024-12-23","open":27.35,"high":27.53,"low":26.57,"close":27.04,"volume":1205926,"rsi_14":59.92,"sma_20":26.84,"sma_60":26.79,"sma_120":22.62},{"date":"2024-12-24","open":27.23,"high":28.68,"low":26.96,"close":28.01,"volume":1301469,"rsi_14":61.39,"sma_20":27.0,"sma_60":26.84,"sma_120":22.71},{"date":"2024-12-26","open":28.11,"high":28.55,"low":27.59,"close":27.7,"volume":687937,"rsi_14":61.06,"sma_20":27.19,"sma_60":26.88,"sma_120":22.79},{"date":"2024-12-27","open":27.49,"high":27.6,"low":25.87,"close":25.99,"volume":1208871,"rsi_14":52.0,"sma_20":27.3,"sma_60":26.87,"sma_120":22.86},{"date":"2024-12-30","open":25.56,"high":25.66,"low":24.72,"close":25.57,"volume":874874,"rsi_14":35.92,"sma_20":27.37,"sma_60":26.86,"sma_120":22.92},{"date":"2024-12-31","open":25.72,"high":25.99,"low":25.53,"close":25.89,"volume":1086178,"rsi_14":47.46,"sma_20":27.45,"sma_60":26.85,"sma_120":22.99},{"date":"2025-01-02","open":25.6,"high":26.36,"low":25.51,"close":26.01,"volume":747986,"rsi_14":45.33,"sma_20":27.5,"sma_60":26.81,"sma_120":23.06},{"date":"2025-01-03","open":26.48,"high":26.73,"low":25.54,"close":25.56,"volume":701100,"rsi_14":41.45,"sma_20":27.5,"sma_60":26.79,"sma_120":23.13},{"date":"2025-01-06","open":25.88,"high":25.93,"low":24.41,"close":24.58,"volume":1257020,"rsi_14":41.23,"sma_20":27.47,"sma_60":26.75,"sma_120":23.19},{"date":"2025-01-07","open":24.17,"high":24.44,"low":23.91,"close":24.26,"volume":1385671,"rsi_14":39.86,"sma_20":27.4,"sma_60":26.7,"sma_120":23.25},{"date":"2025-01-08","open":24.26,"high":25.06,"low":24.1,"close":24.87,"volume":1119289,"rsi_14":35.34,"sma_20":27.22,"sma_60":26.68,"sma_120":23.32},{"date":"2025-01-10","open":24.64,"high":24.75,"low":24.07,"close":24.32,"volume":565067,"rsi_14":36.84,"sma_20":27.12,"sma_60":26.63,"sma_120":23.39},{"date":"2025-01-13","open":24.21,"high":24.42,"low":23.93,"close":24.06,"volume":384098,"rsi_14":35.53,"sma_20":26.98,"sma_60":26.6,"sma_120":23.46},{"date":"2025-01-14","open":24.38,"high":25.07,"low":24.07,"close":24.26,"volume":789352,"rsi_14":31.62,"sma_20":26.84,"sma_60":26.57,"sma_120":23.52},{"date":"2025-01-15","open":24.3,"high":24.94,"low":24.25,"close":24.41,"volume":496374,"rsi_14":32.07,"sma_20":26.76,"sma_60":26.56,"sma_120":23.59},{"date":"2025-01-16","open":24.55,"high":24.59,"low":23.99,"close":24.39,"volume":578041,"rsi_14":21.77,"sma_20":26.67,"sma_60":26.53,"sma_120":23.67},{"date":"2025-01-17","open":24.56,"high":25.4,"low":24.39,"close":24.89,"volume":685579,"rsi_14":28.72,"sma_20":26.56,"sma_60":26.51,"sma_120":23.74},{"date":"2025-01-21","open":25.37,"high":25.94,"low":24.66,"close":25.46,"volume":687003,"rsi_14":45.07,"sma_20":26.51,"sma_60":26.51,"sma_120":23.82},{"date":"2025-01-22","open":25.66,"high":25.66,"low":24.85,"close":25.24,"volume":471698,"rsi_14":46.89,"sma_20":26.46,"sma_60":26.5,"sma_120":23.9},{"date":"2025-01-23","open":25.03,"high":25.44,"low":24.89,"close":25.18,"volume":613645,"rsi_14":42.88,"sma_20":26.37,"sma_60":26.5,"sma_120":23.98},{"date":"2025-01-24","open":25.27,"high":26.55,"low":24.95,"close":26.29,"volume":1148945,"rsi_14":52.33,"sma_20":26.33,"sma_60":26.52,"sma_120":24.08},{"date":"2025-01-27","open":25.98,"high":26.6,"low":25.81,"close":26.08,"volume":859907,"rsi_14":54.52,"sma_20":26.23,"sma_60":26.52,"sma_120":24.17},{"date":"2025-01-28","open":25.97,"high":26.55,"low":25.56,"close":26.47,"volume":662461,"rsi_14":68.28,"sma_20":26.16,"sma_60":26.52,"sma_120":24.27},{"date":"2025-01-29","open":26.81,"high":27.16,"low":26.01,"close":26.29,"volume":471403,"rsi_14":70.25,"sma_20":26.18,"sma_60":26.53,"sma_120":24.36},{"date":"2025-01-30","open":26.47,"high":27.75,"low":26.47,"close":27.15,"volume":902013,"rsi_14":71.66,"sma_20":26.26,"sma_60":26.57,"sma_120":24.46},{"date":"2025-01-31","open":27.15,"high":27.34,"low":26.03,"close":26.39,"volume":898169,"rsi_14":68.89,"sma_20":26.29,"sma_60":26.59,"sma_120":24.55},{"date":"2025-02-03","open":25.96,"high":26.49,"low":25.04,"close":26.1,"volume":601250,"rsi_14":68.53,"sma_20":26.29,"sma_60":26.6,"sma_120":24.63},{"date":"2025-02-04","open":26.4,"high":27.25,"low":26.22,"close":26.57,"volume":708502,"rsi_14":70.0,"sma_20":26.34,"sma_60":26.62,"sma_120":24.72},{"date":"2025-02-05","open":26.07,"high":26.26,"low":24.76,"close":25.19,"volume":1434558,"rsi_14":55.56,"sma_20":26.38,"sma_60":26.61,"sma_120":24.79},{"date":"2025-02-06","open":25.76,"high":26.12,"low":25.38,"close":25.9,"volume":693632,"rsi_14":59.8,"sma_20":26.46,"sma_60":26.62,"sma_120":24.87},{"date":"2025-02-07","open":26.25,"high":27.49,"low":26.18,"close":26.45,"volume":799864,"rsi_14":60.05,"sma_20":26.54,"sma_60":26.63,"sma_120":24.96},{"date":"2025-02-10","open":27.06,"high":27.14,"low":26.18,"close":26.86,"volume":629913,"rsi_14":59.24,"sma_20":26.67,"sma_60":26.65,"sma_120":25.05},{"date":"2025-02-11","open":26.59,"high":28.63,"low":26.05,"close":27.92,"volume":1288615,"rsi_14":65.83,"sma_20":26.87,"sma_60":26.68,"sma_120":25.14},{"date":"2025-02-12","open":28.3,"high":29.71,"low":27.57,"close":28.17,"volume":1899905,"rsi_14":67.34,"sma_20":27.08,"sma_60":26.72,"sma_120":25.24},{"date":"2025-02-13","open":28.27,"high":28.68,"low":27.78,"close":28.47,"volume":1392613,"rsi_14":63.92,"sma_20":27.29,"sma_60":26.78,"sma_120":25.34},{"date":"2025-02-14","open":29.84,"high":30.07,"low":28.92,"close":29.65,"volume":2006277,"rsi_14":70.32,"sma_20":27.56,"sma_60":26.86,"sma_120":25.45},{"date":"2025-02-18","open":31.0,"high":31.54,"low":30.43,"close":30.77,"volume":3154451,"rsi_14":72.6,"sma_20":27.87,"sma_60":26.94,"sma_120":25.57},{"date":"2025-02-19","open":31.21,"high":31.21,"low":29.85,"close":30.97,"volume":1551565,"rsi_14":74.5,"sma_20":28.15,"sma_60":27.05,"sma_120":25.7},{"date":"2025-02-20","open":31.58,"high":32.07,"low":30.19,"close":30.73,"volume":1699065,"rsi_14":70.04,"sma_20":28.44,"sma_60":27.16,"sma_120":25.82},{"date":"2025-02-21","open":31.1,"high":31.1,"low":29.85,"close":30.1,"volume":1530742,"rsi_14":71.04,"sma_20":28.69,"sma_60":27.25,"sma_120":25.95},{"date":"2025-02-24","open":29.6,"high":29.65,"low":27.64,"close":28.64,"volume":2595567,"rsi_14":62.74,"sma_20":28.82,"sma_60":27.33,"sma_120":26.04},{"date":"2025-02-25","open":28.69,"high":29.05,"low":27.74,"close":28.32,"volume":1400196,"rsi_14":58.92,"sma_20":28.93,"sma_60":27.39,"sma_120":26.13},{"date":"2025-02-26","open":29.5,"high":30.4,"low":29.34,"close":29.49,"volume":1152382,"rsi_14":72.42,"sma_20":29.09,"sma_60":27.48,"sma_120":26.22},{"date":"2025-02-27","open":29.21,"high":29.68,"low":28.2,"close":28.56,"volume":1097479,"rsi_14":63.53,"sma_20":29.21,"sma_60":27.56,"sma_120":26.31},{"date":"2025-02-28","open":27.65,"high":29.87,"low":27.63,"close":29.57,"volume":1876537,"rsi_14":65.17,"sma_20":29.33,"sma_60":27.65,"sma_120":26.41},{"date":"2025-03-03","open":29.81,"high":29.85,"low":27.87,"close":28.11,"volume":1183051,"rsi_14":55.53,"sma_20":29.42,"sma_60":27.72,"sma_120":26.49},{"date":"2025-03-04","open":28.3,"high":28.67,"low":27.73,"close":28.3,"volume":981324,"rsi_14":51.84,"sma_20":29.54,"sma_60":27.78,"sma_120":26.57},{"date":"2025-03-05","open":28.81,"high":30.13,"low":28.81,"close":29.84,"volume":1695895,"rsi_14":57.1,"sma_20":29.71,"sma_60":27.85,"sma_120":26.67},{"date":"2025-03-06","open":30.55,"high":31.11,"low":29.29,"close":29.45,"volume":1385338,"rsi_14":54.15,"sma_20":29.93,"sma_60":27.92,"sma_120":26.76},{"date":"2025-03-07","open":29.85,"high":29.85,"low":28.43,"close":28.99,"volume":753807,"rsi_14":47.01,"sma_20":30.09,"sma_60":27.98,"sma_120":26.84},{"date":"2025-03-10","open":28.69,"high":28.71,"low":27.18,"close":27.72,"volume":1162078,"rsi_14":36.44,"sma_20":30.15,"sma_60":27.97,"sma_120":26.92},{"date":"2025-03-11","open":28.0,"high":29.33,"low":27.76,"close":29.23,"volume":1505168,"rsi_14":43.07,"sma_20":30.28,"sma_60":28.02,"sma_120":27.0},{"date":"2025-03-12","open":29.04,"high":29.35,"low":28.75,"close":29.17,"volume":973901,"rsi_14":43.7,"sma_20":30.34,"sma_60":28.07,"sma_120":27.08},{"date":"2025-03-13","open":28.58,"high":28.83,"low":28.07,"close":28.52,"volume":971500,"rsi_14":43.63,"sma_20":30.36,"sma_60":28.09,"sma_120":27.16},{"date":"2025-03-14","open":29.42,"high":30.4,"low":29.33,"close":30.09,"volume":967594,"rsi_14":55.77,"sma_20":30.44,"sma_60":28.16,"sma_120":27.24},{"date":"2025-03-17","open":30.13,"high":30.57,"low":29.69,"close":30.12,"volume":1362559,"rsi_14":57.36,"sma_20":30.47,"sma_60":28.24,"sma_120":27.33},{"date":"2025-03-18","open":30.47,"high":30.51,"low":29.17,"close":29.77,"volume":954655,"rsi_14":51.22,"sma_20":30.42,"sma_60":28.28,"sma_120":27.41},{"date":"2025-03-19","open":29.85,"high":29.88,"low":29.13,"close":29.76,"volume":534139,"rsi_14":55.73,"sma_20":30.35,"sma_60":28.34,"sma_120":27.48},{"date":"2025-03-20","open":28.49,"high":29.64,"low":28.21,"close":29.08,"volume":733483,"rsi_14":47.63,"sma_20":30.27,"sma_60":28.39,"sma_120":27.54},{"date":"2025-03-21","open":28.64,"high":29.32,"low":27.75,"close":29.14,"volume":846264,"rsi_14":55.87,"sma_20":30.22,"sma_60":28.43,"sma_120":27.58},{"date":"2025-03-24","open":29.46,"high":29.8,"low":29.0,"close":29.11,"volume":1100843,"rsi_14":54.7,"sma_20":30.24,"sma_60":28.46,"sma_120":27.62},{"date":"2025-03-25","open":27.92,"high":28.88,"low":25.68,"close":27.88,"volume":1999348,"rsi_14":38.24,"sma_20":30.22,"sma_60":28.46,"sma_120":27.65},{"date":"2025-03-26","open":28.37,"high":28.55,"low":27.28,"close":27.51,"volume":1201607,"rsi_14":38.28,"sma_20":30.12,"sma_60":28.46,"sma_120":27.67},{"date":"2025-03-27","open":27.53,"high":28.79,"low":27.16,"close":28.03,"volume":1012580,"rsi_14":44.24,"sma_20":30.09,"sma_60":28.49,"sma_120":27.68},{"date":"2025-03-28","open":28.02,"high":28.3,"low":27.05,"close":27.39,"volume":1098067,"rsi_14":47.88,"sma_20":29.98,"sma_60":28.52,"sma_120":27.69},{"date":"2025-03-31","open":26.75,"high":27.63,"low":26.04,"close":27.29,"volume":1067714,"rsi_14":34.66,"sma_20":29.93,"sma_60":28.55,"sma_120":27.7},{"date":"2025-04-01","open":27.68,"high":27.85,"low":27.26,"close":27.54,"volume":615248,"rsi_14":37.48,"sma_20":29.9,"sma_60":28.57,"sma_120":27.69},{"date":"2025-04-02","open":27.55,"high":28.51,"low":27.41,"close":28.31,"volume":677242,"rsi_14":48.47,"sma_20":29.82,"sma_60":28.62,"sma_120":27.7},{"date":"2025-04-03","open":26.96,"high":27.6,"low":26.63,"close":27.48,"volume":788646,"rsi_14":27.82,"sma_20":29.71,"sma_60":28.67,"sma_120":27.71},{"date":"2025-04-04","open":25.99,"high":26.48,"low":24.45,"close":25.18,"volume":1477260,"rsi_14":19.62,"sma_20":29.52,"sma_60":28.69,"sma_120":27.7},{"date":"2025-04-07","open":23.81,"high":26.08,"low":23.42,"close":24.72,"volume":1577256,"rsi_14":19.39,"sma_20":29.36,"sma_60":28.69,"sma_120":27.68},{"date":"2025-04-08","open":25.32,"high":25.32,"low":22.63,"close":23.13,"volume":1836820,"rsi_14":16.26,"sma_20":29.04,"sma_60":28.66,"sma_120":27.65},{"date":"2025-04-09","open":22.86,"high":23.75,"low":21.72,"close":22.14,"volume":4448624,"rsi_14":15.76,"sma_20":28.68,"sma_60":28.63,"sma_120":27.62},{"date":"2025-04-10","open":22.87,"high":23.25,"low":21.53,"close":22.21,"volume":2635792,"rsi_14":15.84,"sma_20":28.35,"sma_60":28.6,"sma_120":27.58},{"date":"2025-04-11","open":21.73,"high":22.61,"low":20.7,"close":21.38,"volume":4603435,"rsi_14":14.69,"sma_20":27.9,"sma_60":28.54,"sma_120":27.55},{"date":"2025-04-14","open":22.0,"high":23.84,"low":21.93,"close":22.95,"volume":2992745,"rsi_14":28.16,"sma_20":27.53,"sma_60":28.52,"sma_120":27.53},{"date":"2025-04-15","open":23.07,"high":23.59,"low":22.51,"close":22.53,"volume":2248870,"rsi_14":28.04,"sma_20":27.15,"sma_60":28.48,"sma_120":27.5},{"date":"2025-04-16","open":22.97,"high":24.06,"low":22.97,"close":23.04,"volume":2719013,"rsi_14":27.98,"sma_20":26.8,"sma_60":28.44,"sma_120":27.47},{"date":"2025-04-17","open":23.65,"high":24.46,"low":22.71,"close":23.05,"volume":2862308,"rsi_14":29.7,"sma_20":26.49,"sma_60":28.4,"sma_120":27.45},{"date":"2025-04-21","open":22.93,"high":22.93,"low":21.59,"close":22.4,"volume":1421300,"rsi_14":28.25,"sma_20":26.14,"sma_60":28.35,"sma_120":27.43},{"date":"2025-04-22","open":22.67,"high":23.56,"low":22.57,"close":22.93,"volume":1014438,"rsi_14":29.99,"sma_20":25.82,"sma_60":28.29,"sma_120":27.41},{"date":"2025-04-23","open":23.67,"high":24.22,"low":23.22,"close":23.43,"volume":1010369,"rsi_14":28.31,"sma_20":25.59,"sma_60":28.25,"sma_120":27.38},{"date":"2025-04-24","open":23.49,"high":23.51,"low":22.33,"close":22.88,"volume":809412,"rsi_14":29.06,"sma_20":25.35,"sma_60":28.18,"sma_120":27.35},{"date":"2025-04-25","open":22.65,"high":23.15,"low":22.5,"close":23.03,"volume":536559,"rsi_14":37.81,"sma_20":25.09,"sma_60":28.13,"sma_120":27.33},{"date":"2025-04-28","open":22.96,"high":23.65,"low":22.61,"close":22.75,"volume":1336895,"rsi_14":38.57,"sma_20":24.84,"sma_60":28.05,"sma_120":27.31},{"date":"2025-04-29","open":22.97,"high":23.43,"low":22.75,"close":23.28,"volume":1773739,"rsi_14":51.02,"sma_20":24.64,"sma_60":28.0,"sma_120":27.29},{"date":"2025-04-30","open":23.45,"high":23.59,"low":23.1,"close":23.53,"volume":859558,"rsi_14":60.14,"sma_20":24.43,"sma_60":27.95,"sma_120":27.28},{"date":"2025-05-01","open":23.78,"high":24.06,"low":23.31,"close":23.78,"volume":708904,"rsi_14":61.18,"sma_20":24.19,"sma_60":27.91,"sma_120":27.26},{"date":"2025-05-02","open":24.29,"high":24.53,"low":23.47,"close":23.65,"volume":1028569,"rsi_14":67.88,"sma_20":23.99,"sma_60":27.88,"sma_120":27.25},{"date":"2025-05-05","open":23.39,"high":24.41,"low":23.39,"close":24.14,"volume":1474103,"rsi_14":61.28,"sma_20":23.94,"sma_60":27.85,"sma_120":27.23},{"date":"2025-05-06","open":24.12,"high":24.76,"low":24.09,"close":24.62,"volume":1222740,"rsi_14":69.69,"sma_20":23.93,"sma_60":27.82,"sma_120":27.22},{"date":"2025-05-07","open":24.11,"high":25.88,"low":24.11,"close":25.6,"volume":1540859,"rsi_14":72.17,"sma_20":24.06,"sma_60":27.79,"sma_120":27.22},{"date":"2025-05-08","open":26.15,"high":27.43,"low":25.86,"close":27.35,"volume":1856142,"rsi_14":78.62,"sma_20":24.33,"sma_60":27.78,"sma_120":27.23},{"date":"2025-05-09","open":27.29,"high":28.46,"low":27.24,"close":27.4,"volume":1492340,"rsi_14":86.09,"sma_20":24.6,"sma_60":27.77,"sma_120":27.25},{"date":"2025-05-12","open":28.48,"high":28.96,"low":28.32,"close":28.56,"volume":1127971,"rsi_14":87.26,"sma_20":24.98,"sma_60":27.77,"sma_120":27.28},{"date":"2025-05-13","open":28.4,"high":28.78,"low":28.12,"close":28.52,"volume":510493,"rsi_14":85.77,"sma_20":25.26,"sma_60":27.75,"sma_120":27.31},{"date":"2025-05-14","open":28.37,"high":28.5,"low":27.82,"close":28.11,"volume":1303331,"rsi_14":87.55,"sma_20":25.55,"sma_60":27.71,"sma_120":27.33},{"date":"2025-05-15","open":28.02,"high":28.77,"low":27.89,"close":28.72,"volume":1151834,"rsi_14":88.33,"sma_20":25.85,"sma_60":27.67,"sma_120":27.36},{"date":"2025-05-16","open":28.58,"high":29.07,"low":28.46,"close":28.53,"volume":1163606,"rsi_14":89.37,"sma_20":26.13,"sma_60":27.63,"sma_120":27.39},{"date":"2025-05-19","open":28.34,"high":29.59,"low":27.94,"close":29.5,"volume":1351258,"rsi_14":89.98,"sma_20":26.5,"sma_60":27.62,"sma_120":27.44},{"date":"2025-05-20","open":29.36,"high":29.84,"low":29.02,"close":29.67,"volume":908350,"rsi_14":89.87,"sma_20":26.85,"sma_60":27.64,"sma_120":27.48},{"date":"2025-05-21","open":29.22,"high":29.45,"low":28.78,"close":29.06,"volume":1412208,"rsi_14":82.7,"sma_20":27.14,"sma_60":27.65,"sma_120":27.52},{"date":"2025-05-22","open":29.35,"high":32.96,"low":28.98,"close":31.64,"volume":4328464,"rsi_14":88.0,"sma_20":27.6,"sma_60":27.69,"sma_120":27.58},{"date":"2025-05-23","open":30.9,"high":31.58,"low":30.63,"close":31.26,"volume":1573319,"rsi_14":84.26,"sma_20":28.03,"sma_60":27.73,"sma_120":27.65},{"date":"2025-05-27","open":31.29,"high":31.34,"low":29.56,"close":29.86,"volume":1510008,"rsi_14":73.19,"sma_20":28.4,"sma_60":27.74,"sma_120":27.7},{"date":"2025-05-28","open":30.03,"high":30.63,"low":29.86,"close":30.23,"volume":2792620,"rsi_14":71.65,"sma_20":28.76,"sma_60":27.78,"sma_120":27.75},{"date":"2025-05-29","open":30.59,"high":30.96,"low":30.27,"close":30.7,"volume":1407174,"rsi_14":67.79,"sma_20":29.13,"sma_60":27.82,"sma_120":27.8},{"date":"2025-05-30","open":30.02,"high":30.41,"low":29.08,"close":30.14,"volume":2319338,"rsi_14":63.82,"sma_20":29.46,"sma_60":27.82,"sma_120":27.84},{"date":"2025-06-02","open":30.15,"high":30.36,"low":29.76,"close":30.09,"volume":803410,"rsi_14":56.05,"sma_20":29.77,"sma_60":27.83,"sma_120":27.88},{"date":"2025-06-03","open":30.46,"high":30.56,"low":29.86,"close":30.15,"volume":1283051,"rsi_14":56.67,"sma_20":30.06,"sma_60":27.84,"sma_120":27.91},{"date":"2025-06-04","open":30.43,"high":31.21,"low":29.69,"close":30.67,"volume":1448426,"rsi_14":61.48,"sma_20":30.36,"sma_60":27.88,"sma_120":27.93},{"date":"2025-06-05","open":30.74,"high":30.87,"low":30.29,"close":30.5,"volume":705968,"rsi_14":57.73,"sma_20":30.59,"sma_60":27.9,"sma_120":27.96},{"date":"2025-06-06","open":30.54,"high":30.8,"low":29.76,"close":30.28,"volume":943572,"rsi_14":57.54,"sma_20":30.72,"sma_60":27.91,"sma_120":27.99},{"date":"2025-06-09","open":30.55,"high":31.12,"low":30.04,"close":30.7,"volume":1412068,"rsi_14":54.71,"sma_20":30.87,"sma_60":27.94,"sma_120":28.02},{"date":"2025-06-10","open":30.59,"high":30.62,"low":29.72,"close":30.04,"volume":670443,"rsi_14":49.78,"sma_20":30.93,"sma_60":27.93,"sma_120":28.05},{"date":"2025-06-11","open":30.39,"high":31.15,"low":30.05,"close":30.21,"volume":913976,"rsi_14":54.46,"sma_20":30.99,"sma_60":27.93,"sma_120":28.08},{"date":"2025-06-12","open":30.59,"high":32.59,"low":30.33,"close":31.67,"volume":2450033,"rsi_14":47.28,"sma_20":31.16,"sma_60":27.95,"sma_120":28.12},{"date":"2025-06-13","open":31.32,"high":32.25,"low":31.24,"close":31.52,"volume":1150281,"rsi_14":48.84,"sma_20":31.28,"sma_60":27.98,"sma_120":28.16},{"date":"2025-06-16","open":31.76,"high":32.01,"low":30.8,"close":30.88,"volume":942393,"rsi_14":54.75,"sma_20":31.38,"sma_60":28.0,"sma_120":28.19},{"date":"2025-06-17","open":30.66,"high":31.52,"low":29.88,"close":30.2,"volume":1088077,"rsi_14":46.71,"sma_20":31.4,"sma_60":28.01,"sma_120":28.22},{"date":"2025-06-18","open":30.0,"high":30.66,"low":29.73,"close":30.01,"volume":831844,"rsi_14":41.28,"sma_20":31.39,"sma_60":28.02,"sma_120":28.24},{"date":"2025-06-20","open":30.06,"high":30.38,"low":29.09,"close":29.93,"volume":2563032,"rsi_14":44.7,"sma_20":31.42,"sma_60":28.05,"sma_120":28.25},{"date":"2025-06-23","open":29.87,"high":30.56,"low":29.76,"close":30.36,"volume":690912,"rsi_14":52.33,"sma_20":31.33,"sma_60":28.09,"sma_120":28.27},{"date":"2025-06-24","open":31.37,"high":32.2,"low":31.12,"close":31.62,"volume":1849551,"rsi_14":60.39,"sma_20":31.33,"sma_60":28.15,"sma_120":28.32},{"date":"2025-06-25","open":31.55,"high":32.28,"low":30.93,"close":31.3,"volume":979647,"rsi_14":54.64,"sma_20":31.38,"sma_60":28.21,"sma_120":28.37},{"date":"2025-06-26","open":31.55,"high":31.78,"low":30.76,"close":31.65,"volume":949105,"rsi_14":58.14,"sma_20":31.43,"sma_60":28.27,"sma_120":28.41},{"date":"2025-06-27","open":31.72,"high":32.01,"low":31.11,"close":31.96,"volume":664094,"rsi_14":61.81,"sma_20":31.47,"sma_60":28.34,"sma_120":28.46},{"date":"2025-06-30","open":31.96,"high":32.27,"low":31.16,"close":31.72,"volume":1446457,"rsi_14":57.4,"sma_20":31.53,"sma_60":28.4,"sma_120":28.51},{"date":"2025-07-01","open":31.7,"high":32.16,"low":31.29,"close":31.92,"volume":688204,"rsi_14":64.6,"sma_20":31.63,"sma_60":28.47,"sma_120":28.57},{"date":"2025-07-02","open":31.91,"high":33.18,"low":31.91,"close":32.2,"volume":2499407,"rsi_14":65.18,"sma_20":31.73,"sma_60":28.58,"sma_120":28.63},{"date":"2025-07-03","open":32.34,"high":33.23,"low":31.78,"close":32.97,"volume":1276752,"rsi_14":61.13,"sma_20":31.85,"sma_60":28.71,"sma_120":28.7},{"date":"2025-07-07","open":33.12,"high":34.94,"low":32.62,"close":34.68,"volume":3180962,"rsi_14":71.26,"sma_20":32.07,"sma_60":28.91,"sma_120":28.79},{"date":"2025-07-08","open":34.98,"high":35.07,"low":34.25,"close":34.4,"volume":2934439,"rsi_14":74.9,"sma_20":32.28,"sma_60":29.11,"sma_120":28.87},{"date":"2025-07-09","open":34.62,"high":35.36,"low":34.21,"close":35.34,"volume":1131476,"rsi_14":84.97,"sma_20":32.51,"sma_60":29.33,"sma_120":28.96},{"date":"2025-07-10","open":35.72,"high":36.55,"low":34.68,"close":35.16,"volume":2901855,"rsi_14":85.2,"sma_20":32.78,"sma_60":29.56,"sma_120":29.05},{"date":"2025-07-11","open":34.93,"high":35.11,"low":34.32,"close":34.6,"volume":1533763,"rsi_14":79.97,"sma_20":33.0,"sma_60":29.75,"sma_120":29.14},{"date":"2025-07-14","open":34.45,"high":34.95,"low":33.86,"close":34.65,"volume":1123039,"rsi_14":78.95,"sma_20":33.15,"sma_60":29.96,"sma_120":29.22},{"date":"2025-07-15","open":34.64,"high":35.15,"low":34.63,"close":35.06,"volume":792867,"rsi_14":76.23,"sma_20":33.34,"sma_60":30.16,"sma_120":29.3},{"date":"2025-07-16","open":35.05,"high":35.05,"low":34.25,"close":34.67,"volume":1302151,"rsi_14":75.33,"sma_20":33.53,"sma_60":30.35,"sma_120":29.37},{"date":"2025-07-17","open":34.64,"high":35.72,"low":34.31,"close":35.22,"volume":1615017,"rsi_14":76.07,"sma_20":33.79,"sma_60":30.56,"sma_120":29.46},{"date":"2025-07-18","open":35.68,"high":35.97,"low":34.97,"close":35.06,"volume":531049,"rsi_14":73.18,"sma_20":34.05,"sma_60":30.76,"sma_120":29.53},{"date":"2025-07-21","open":35.49,"high":36.34,"low":35.0,"close":35.62,"volume":1619033,"rsi_14":77.75,"sma_20":34.34,"sma_60":30.97,"sma_120":29.61},{"date":"2025-07-22","open":35.52,"high":35.62,"low":34.41,"close":35.38,"volume":998843,"rsi_14":74.55,"sma_20":34.6,"sma_60":31.18,"sma_120":29.68},{"date":"2025-07-23","open":35.76,"high":36.11,"low":35.36,"close":35.38,"volume":1050759,"rsi_14":73.49,"sma_20":34.79,"sma_60":31.38,"sma_120":29.75},{"date":"2025-07-24","open":35.52,"high":36.34,"low":34.54,"close":34.82,"volume":1239041,"rsi_14":64.04,"sma_20":34.97,"sma_60":31.58,"sma_120":29.82},{"date":"2025-07-25","open":34.49,"high":35.02,"low":33.52,"close":34.83,"volume":1086634,"rsi_14":51.5,"sma_20":35.13,"sma_60":31.77,"sma_120":29.89},{"date":"2025-07-28","open":34.53,"high":34.72,"low":33.68,"close":34.64,"volume":908986,"rsi_14":52.56,"sma_20":35.27,"sma_60":31.96,"sma_120":29.96},{"date":"2025-07-29","open":34.73,"high":34.84,"low":33.86,"close":34.04,"volume":544564,"rsi_14":35.38,"sma_20":35.39,"sma_60":32.13,"sma_120":30.02},{"date":"2025-07-30","open":33.69,"high":34.23,"low":33.29,"close":33.6,"volume":921718,"rsi_14":33.4,"sma_20":35.47,"sma_60":32.29,"sma_120":30.09},{"date":"2025-07-31","open":33.28,"high":33.36,"low":32.69,"close":33.01,"volume":1608304,"rsi_14":33.13,"sma_20":35.51,"sma_60":32.44,"sma_120":30.14},{"date":"2025-08-01","open":32.69,"high":33.03,"low":32.18,"close":32.65,"volume":1142982,"rsi_14":30.17,"sma_20":35.5,"sma_60":32.57,"sma_120":30.19},{"date":"2025-08-04","open":32.98,"high":33.86,"low":32.83,"close":33.8,"volume":988376,"rsi_14":39.02,"sma_20":35.45,"sma_60":32.7,"sma_120":30.25},{"date":"2025-08-05","open":34.16,"high":34.37,"low":32.33,"close":32.38,"volume":1509386,"rsi_14":33.14,"sma_20":35.35,"sma_60":32.78,"sma_120":30.28},{"date":"2025-08-06","open":32.69,"high":33.93,"low":32.49,"close":32.91,"volume":1469770,"rsi_14":32.95,"sma_20":35.22,"sma_60":32.87,"sma_120":30.32},{"date":"2025-08-07","open":33.04,"high":34.21,"low":32.93,"close":34.1,"volume":1264637,"rsi_14":43.82,"sma_20":35.17,"sma_60":32.96,"sma_120":30.37},{"date":"2025-08-08","open":34.22,"high":34.83,"low":33.78,"close":34.52,"volume":821080,"rsi_14":42.82,"sma_20":35.17,"sma_60":33.05,"sma_120":30.4},{"date":"2025-08-11","open":34.55,"high":34.67,"low":33.53,"close":34.12,"volume":591186,"rsi_14":41.92,"sma_20":35.14,"sma_60":33.15,"sma_120":30.43},{"date":"2025-08-12","open":34.38,"high":34.82,"low":33.98,"close":34.53,"volume":804843,"rsi_14":44.8,"sma_20":35.11,"sma_60":33.24,"sma_120":30.46},{"date":"2025-08-13","open":34.84,"high":35.49,"low":34.13,"close":34.43,"volume":1074371,"rsi_14":47.49,"sma_20":35.1,"sma_60":33.34,"sma_120":30.48},{"date":"2025-08-14","open":34.16,"high":34.67,"low":33.54,"close":33.65,"volume":651689,"rsi_14":43.1,"sma_20":35.02,"sma_60":33.4,"sma_120":30.51},{"date":"2025-08-15","open":33.69,"high":34.37,"low":33.57,"close":34.04,"volume":516100,"rsi_14":46.55,"sma_20":34.96,"sma_60":33.47,"sma_120":30.55},{"date":"2025-08-18","open":34.19,"high":34.45,"low":33.85,"close":34.03,"volume":641393,"rsi_14":49.94,"sma_20":34.88,"sma_60":33.55,"sma_120":30.6},{"date":"2025-08-19","open":34.05,"high":34.25,"low":33.64,"close":33.73,"volume":775849,"rsi_14":50.79,"sma_20":34.8,"sma_60":33.57,"sma_120":30.63},{"date":"2025-08-20","open":33.82,"high":34.15,"low":33.07,"close":33.14,"volume":1098306,"rsi_14":50.85,"sma_20":34.68,"sma_60":33.6,"sma_120":30.67},{"date":"2025-08-21","open":33.18,"high":34.04,"low":33.09,"close":33.66,"volume":1821419,"rsi_14":56.14,"sma_20":34.62,"sma_60":33.66,"sma_120":30.7},{"date":"2025-08-22","open":34.08,"high":35.19,"low":33.87,"close":34.87,"volume":1302558,"rsi_14":56.5,"sma_20":34.63,"sma_60":33.73,"sma_120":30.75},{"date":"2025-08-25","open":35.1,"high":35.42,"low":34.03,"close":34.25,"volume":1679906,"rsi_14":62.57,"sma_20":34.61,"sma_60":33.78,"sma_120":30.8},{"date":"2025-08-26","open":35.82,"high":37.77,"low":34.84,"close":36.25,"volume":3414999,"rsi_14":68.74,"sma_20":34.72,"sma_60":33.88,"sma_120":30.85},{"date":"2025-08-27","open":35.92,"high":36.97,"low":35.75,"close":36.38,"volume":1486696,"rsi_14":64.52,"sma_20":34.86,"sma_60":33.99,"sma_120":30.91},{"date":"2025-08-28","open":36.53,"high":38.42,"low":35.96,"close":38.06,"volume":3055239,"rsi_14":69.41,"sma_20":35.12,"sma_60":34.12,"sma_120":30.98},{"date":"2025-08-29","open":38.52,"high":38.88,"low":37.84,"close":37.98,"volume":2174316,"rsi_14":71.95,"sma_20":35.39,"sma_60":34.25,"sma_120":31.07},{"date":"2025-09-02","open":37.99,"high":38.7,"low":37.18,"close":37.7,"volume":1353563,"rsi_14":68.28,"sma_20":35.59,"sma_60":34.37,"sma_120":31.13},{"date":"2025-09-03","open":37.58,"high":38.28,"low":37.58,"close":38.1,"volume":1183617,"rsi_14":70.43,"sma_20":35.89,"sma_60":34.5,"sma_120":31.21},{"date":"2025-09-04","open":37.63,"high":38.28,"low":37.56,"close":37.96,"volume":1161387,"rsi_14":75.88,"sma_20":36.15,"sma_60":34.63,"sma_120":31.29},{"date":"2025-09-05","open":38.68,"high":38.68,"low":37.8,"close":38.1,"volume":1579973,"rsi_14":75.12,"sma_20":36.35,"sma_60":34.77,"sma_120":31.35},{"date":"2025-09-08","open":38.58,"high":39.29,"low":38.1,"close":39.07,"volume":1724205,"rsi_14":77.86,"sma_20":36.58,"sma_60":34.92,"sma_120":31.42},{"date":"2025-09-09","open":39.04,"high":39.4,"low":38.52,"close":39.02,"volume":1671884,"rsi_14":80.11,"sma_20":36.83,"sma_60":35.04,"sma_120":31.5},{"date":"2025-09-10","open":38.65,"high":38.9,"low":37.99,"close":38.25,"volume":1047497,"rsi_14":78.45,"sma_20":37.03,"sma_60":35.16,"sma_120":31.57},{"date":"2025-09-11","open":38.13,"high":39.27,"low":38.13,"close":39.03,"volume":1128724,"rsi_14":79.07,"sma_20":37.26,"sma_60":35.3,"sma_120":31.65},{"date":"2025-09-12","open":38.64,"high":39.03,"low":38.37,"close":38.71,"volume":686264,"rsi_14":73.07,"sma_20":37.52,"sma_60":35.44,"sma_120":31.73},{"date":"2025-09-15","open":38.82,"high":39.21,"low":38.68,"close":38.79,"volume":703728,"rsi_14":79.1,"sma_20":37.76,"sma_60":35.59,"sma_120":31.81},{"date":"2025-09-16","open":38.98,"high":39.42,"low":38.4,"close":38.55,"volume":684997,"rsi_14":68.98,"sma_20":38.0,"sma_60":35.74,"sma_120":31.89},{"date":"2025-09-17","open":38.67,"high":39.42,"low":38.57,"close":38.87,"volume":1574668,"rsi_14":69.95,"sma_20":38.26,"sma_60":35.88,"sma_120":31.99},{"date":"2025-09-18","open":38.74,"high":38.98,"low":38.3,"close":38.52,"volume":838669,"rsi_14":54.67,"sma_20":38.53,"sma_60":36.0,"sma_120":32.07},{"date":"2025-09-19","open":38.95,"high":39.41,"low":38.3,"close":39.11,"volume":1086971,"rsi_14":60.43,"sma_20":38.81,"sma_60":36.14,"sma_120":32.17},{"date":"2025-09-22","open":38.55,"high":39.4,"low":38.35,"close":38.72,"volume":735318,"rsi_14":59.26,"sma_20":39.01,"sma_60":36.26,"sma_120":32.27},{"date":"2025-09-23","open":38.68,"high":38.8,"low":36.45,"close":36.83,"volume":1415833,"rsi_14":40.97,"sma_20":39.14,"sma_60":36.34,"sma_120":32.34},{"date":"2025-09-24","open":37.51,"high":38.74,"low":37.33,"close":38.5,"volume":1445119,"rsi_14":53.14,"sma_20":39.26,"sma_60":36.46,"sma_120":32.43},{"date":"2025-09-25","open":38.31,"high":38.42,"low":37.1,"close":37.28,"volume":1067206,"rsi_14":45.75,"sma_20":39.3,"sma_60":36.55,"sma_120":32.51},{"date":"2025-09-26","open":37.2,"high":37.57,"low":36.63,"close":36.85,"volume":802689,"rsi_14":37.83,"sma_20":39.24,"sma_60":36.63,"sma_120":32.6},{"date":"2025-09-29","open":37.66,"high":37.97,"low":36.74,"close":36.83,"volume":1172117,"rsi_14":37.96,"sma_20":39.18,"sma_60":36.69,"sma_120":32.7},{"date":"2025-09-30","open":37.12,"high":37.33,"low":36.38,"close":36.68,"volume":992542,"rsi_14":40.76,"sma_20":39.13,"sma_60":36.73,"sma_120":32.82},{"date":"2025-10-01","open":36.73,"high":36.98,"low":35.52,"close":35.58,"volume":1257827,"rsi_14":30.37,"sma_20":39.0,"sma_60":36.75,"sma_120":32.93},{"date":"2025-10-02","open":35.59,"high":35.95,"low":35.24,"close":35.75,"volume":1063192,"rsi_14":32.81,"sma_20":38.89,"sma_60":36.75,"sma_120":33.04},{"date":"2025-10-03","open":35.52,"high":35.58,"low":34.75,"close":35.17,"volume":883084,"rsi_14":30.16,"sma_20":38.74,"sma_60":36.75,"sma_120":33.16},{"date":"2025-10-06","open":35.09,"high":35.71,"low":34.75,"close":35.31,"volume":1019073,"rsi_14":32.03,"sma_20":38.55,"sma_60":36.77,"sma_120":33.26},{"date":"2025-10-07","open":35.31,"high":35.43,"low":34.42,"close":34.73,"volume":1001132,"rsi_14":27.68,"sma_20":38.33,"sma_60":36.77,"sma_120":33.36},{"date":"2025-10-08","open":34.8,"high":35.43,"low":33.72,"close":34.63,"volume":1495851,"rsi_14":28.46,"sma_20":38.14,"sma_60":36.76,"sma_120":33.46},{"date":"2025-10-09","open":34.84,"high":35.63,"low":34.55,"close":34.89,"volume":1202254,"rsi_14":25.65,"sma_20":37.93,"sma_60":36.76,"sma_120":33.56},{"date":"2025-10-10","open":34.93,"high":35.92,"low":33.66,"close":34.03,"volume":1807136,"rsi_14":24.33,"sma_20":37.69,"sma_60":36.74,"sma_120":33.65},{"date":"2025-10-13","open":34.58,"high":35.41,"low":34.48,"close":34.49,"volume":995977,"rsi_14":34.81,"sma_20":37.47,"sma_60":36.73,"sma_120":33.75},{"date":"2025-10-14","open":34.07,"high":34.63,"low":33.64,"close":34.54,"volume":680840,"rsi_14":17.47,"sma_20":37.26,"sma_60":36.71,"sma_120":33.84},{"date":"2025-10-15","open":36.1,"high":36.38,"low":35.15,"close":35.68,"volume":1735490,"rsi_14":36.69,"sma_20":37.1,"sma_60":36.72,"sma_120":33.95},{"date":"2025-10-16","open":35.69,"high":36.47,"low":35.64,"close":36.37,"volume":1109647,"rsi_14":46.19,"sma_20":36.99,"sma_60":36.74,"sma_120":34.06},{"date":"2025-10-17","open":35.91,"high":36.98,"low":35.62,"close":36.41,"volume":1271319,"rsi_14":46.67,"sma_20":36.85,"sma_60":36.76,"sma_120":34.17},{"date":"2025-10-20","open":36.61,"high":37.16,"low":35.9,"close":36.9,"volume":1123953,"rsi_14":51.62,"sma_20":36.76,"sma_60":36.8,"sma_120":34.29},{"date":"2025-10-21","open":37.03,"high":37.32,"low":36.41,"close":37.28,"volume":931136,"rsi_14":64.36,"sma_20":36.78,"sma_60":36.84,"sma_120":34.4},{"date":"2025-10-22","open":37.18,"high":37.76,"low":37.14,"close":37.67,"volume":807272,"rsi_14":65.66,"sma_20":36.74,"sma_60":36.91,"sma_120":34.52},{"date":"2025-10-23","open":38.43,"high":38.93,"low":37.85,"close":38.41,"volume":2695247,"rsi_14":75.7,"sma_20":36.8,"sma_60":36.99,"sma_120":34.64},{"date":"2025-10-24","open":38.55,"high":39.03,"low":38.28,"close":38.84,"volume":1744756,"rsi_14":76.78,"sma_20":36.9,"sma_60":37.09,"sma_120":34.76},{"date":"2025-10-27","open":39.23,"high":39.6,"low":37.98,"close":38.02,"volume":1301793,"rsi_14":74.04,"sma_20":36.96,"sma_60":37.18,"sma_120":34.87},{"date":"2025-10-28","open":37.47,"high":37.54,"low":36.21,"close":36.88,"volume":1268285,"rsi_14":64.23,"sma_20":36.97,"sma_60":37.23,"sma_120":34.97},{"date":"2025-10-29","open":37.15,"high":37.37,"low":35.75,"close":36.48,"volume":2689519,"rsi_14":59.9,"sma_20":37.02,"sma_60":37.3,"sma_120":35.04},{"date":"2025-10-30","open":36.21,"high":37.31,"low":35.98,"close":37.14,"volume":804210,"rsi_14":69.86,"sma_20":37.09,"sma_60":37.37,"sma_120":35.12},{"date":"2025-10-31","open":37.09,"high":38.34,"low":36.54,"close":38.02,"volume":1010399,"rsi_14":71.39,"sma_20":37.23,"sma_60":37.44,"sma_120":35.2},{"date":"2025-11-03","open":38.12,"high":40.43,"low":38.08,"close":40.24,"volume":2129406,"rsi_14":77.34,"sma_20":37.49,"sma_60":37.54,"sma_120":35.3},{"date":"2025-11-04","open":39.59,"high":40.01,"low":38.4,"close":38.7,"volume":1832831,"rsi_14":63.99,"sma_20":37.69,"sma_60":37.62,"sma_120":35.38},{"date":"2025-11-05","open":38.85,"high":39.52,"low":38.16,"close":39.33,"volume":731857,"rsi_14":63.76,"sma_20":37.93,"sma_60":37.7,"sma_120":35.47},{"date":"2025-11-06","open":39.71,"high":39.71,"low":37.47,"close":37.95,"volume":1420750,"rsi_14":56.38,"sma_20":38.09,"sma_60":37.76,"sma_120":35.55},{"date":"2025-11-07","open":37.76,"high":38.32,"low":36.87,"close":38.3,"volume":944614,"rsi_14":55.88,"sma_20":38.31,"sma_60":37.84,"sma_120":35.62},{"date":"2025-11-10","open":39.37,"high":40.87,"low":39.29,"close":39.92,"volume":1460227,"rsi_14":60.03,"sma_20":38.58,"sma_60":37.94,"sma_120":35.7},{"date":"2025-11-11","open":39.94,"high":40.06,"low":39.15,"close":39.42,"volume":708986,"rsi_14":56.57,"sma_20":38.83,"sma_60":38.03,"sma_120":35.79},{"date":"2025-11-12","open":40.01,"high":41.32,"low":39.48,"close":39.51,"volume":1152342,"rsi_14":54.34,"sma_20":39.03,"sma_60":38.13,"sma_120":35.85},{"date":"2025-11-13","open":39.76,"high":39.84,"low":38.98,"close":39.34,"volume":978469,"rsi_14":52.01,"sma_20":39.18,"sma_60":38.24,"sma_120":35.92},{"date":"2025-11-14","open":38.55,"high":38.94,"low":37.81,"close":38.3,"volume":1119204,"rsi_14":51.12,"sma_20":39.28,"sma_60":38.32,"sma_120":35.99},{"date":"2025-11-17","open":38.13,"high":38.49,"low":37.83,"close":38.14,"volume":684322,"rsi_14":55.41,"sma_20":39.34,"sma_60":38.37,"sma_120":36.05},{"date":"2025-11-18","open":38.05,"high":38.06,"low":36.08,"close":36.99,"volume":1397693,"rsi_14":52.05,"sma_20":39.33,"sma_60":38.42,"sma_120":36.1},{"date":"2025-11-19","open":37.32,"high":37.32,"low":36.0,"close":36.38,"volume":897554,"rsi_14":46.91,"sma_20":39.26,"sma_60":38.42,"sma_120":36.15},{"date":"2025-11-20","open":36.49,"high":36.81,"low":34.44,"close":34.52,"volume":1300679,"rsi_14":36.84,"sma_20":39.06,"sma_60":38.39,"sma_120":36.19},{"date":"2025-11-21","open":34.43,"high":36.46,"low":34.36,"close":36.2,"volume":1891815,"rsi_14":34.19,"sma_20":38.93,"sma_60":38.36,"sma_120":36.24},{"date":"2025-11-24","open":36.46,"high":37.19,"low":36.41,"close":36.92,"volume":1768348,"rsi_14":42.54,"sma_20":38.87,"sma_60":38.34,"sma_120":36.29},{"date":"2025-11-25","open":37.57,"high":37.7,"low":35.7,"close":36.26,"volume":1719489,"rsi_14":37.23,"sma_20":38.84,"sma_60":38.31,"sma_120":36.34},{"date":"2025-11-26","open":36.46,"high":37.02,"low":35.66,"close":36.85,"volume":1118723,"rsi_14":45.08,"sma_20":38.86,"sma_60":38.29,"sma_120":36.4},{"date":"2025-11-28","open":37.16,"high":37.69,"low":37.16,"close":37.45,"volume":907786,"rsi_14":46.25,"sma_20":38.87,"sma_60":38.28,"sma_120":36.46},{"date":"2025-12-01","open":37.15,"high":39.66,"low":37.15,"close":39.46,"volume":1937163,"rsi_14":48.02,"sma_20":38.95,"sma_60":38.31,"sma_120":36.54},{"date":"2025-12-02","open":39.2,"high":41.77,"low":38.94,"close":41.66,"volume":3256496,"rsi_14":58.29,"sma_20":39.02,"sma_60":38.35,"sma_120":36.63},{"date":"2025-12-03","open":41.47,"high":41.89,"low":40.42,"close":41.87,"volume":2754528,"rsi_14":58.63,"sma_20":39.18,"sma_60":38.4,"sma_120":36.72},{"date":"2025-12-04","open":41.96,"high":42.13,"low":40.71,"close":41.7,"volume":1633746,"rsi_14":58.66,"sma_20":39.3,"sma_60":38.46,"sma_120":36.81},{"date":"2025-12-05","open":41.84,"high":42.37,"low":41.44,"close":42.21,"volume":1118574,"rsi_14":63.91,"sma_20":39.5,"sma_60":38.51,"sma_120":36.9},{"date":"2025-12-08","open":42.11,"high":42.11,"low":40.48,"close":41.24,"volume":1468615,"rsi_14":60.19,"sma_20":39.64,"sma_60":38.54,"sma_120":36.99},{"date":"2025-12-09","open":40.54,"high":40.97,"low":39.95,"close":40.72,"volume":1404459,"rsi_14":63.14,"sma_20":39.66,"sma_60":38.57,"sma_120":37.08},{"date":"2025-12-10","open":40.46,"high":40.73,"low":40.16,"close":40.6,"volume":1056103,"rsi_14":65.62,"sma_20":39.7,"sma_60":38.6,"sma_120":37.17},{"date":"2025-12-11","open":40.6,"high":41.35,"low":40.15,"close":41.04,"volume":1004036,"rsi_14":78.08,"sma_20":39.76,"sma_60":38.63,"sma_120":37.26},{"date":"2025-12-12","open":41.39,"high":42.48,"low":41.18,"close":42.08,"volume":1380960,"rsi_14":76.72,"sma_20":39.89,"sma_60":38.69,"sma_120":37.34},{"date":"2025-12-15","open":41.99,"high":42.37,"low":41.07,"close":41.77,"volume":645894,"rsi_14":72.62,"sma_20":40.05,"sma_60":38.73,"sma_120":37.43},{"date":"2025-12-16","open":41.27,"high":42.14,"low":40.06,"close":40.37,"volume":1506040,"rsi_14":67.64,"sma_20":40.14,"sma_60":38.75,"sma_120":37.5},{"date":"2025-12-17","open":40.61,"high":41.06,"low":39.76,"close":39.9,"volume":914850,"rsi_14":62.85,"sma_20":40.28,"sma_60":38.8,"sma_120":37.57},{"date":"2025-12-18","open":40.27,"high":41.07,"low":39.96,"close":40.09,"volume":558820,"rsi_14":61.38,"sma_20":40.45,"sma_60":38.82,"sma_120":37.64},{"date":"2025-12-19","open":40.16,"high":41.4,"low":39.98,"close":41.14,"volume":1316774,"rsi_14":57.28,"sma_20":40.77,"sma_60":38.88,"sma_120":37.71},{"date":"2025-12-22","open":41.14,"high":41.94,"low":40.51,"close":41.86,"volume":727212,"rsi_14":49.05,"sma_20":41.04,"sma_60":38.96,"sma_120":37.79},{"date":"2025-12-23","open":41.77,"high":42.31,"low":41.69,"close":41.99,"volume":719240,"rsi_14":48.53,"sma_20":41.28,"sma_60":39.04,"sma_120":37.87},{"date":"2025-12-24","open":41.99,"high":42.0,"low":41.07,"close":41.55,"volume":440218,"rsi_14":46.85,"sma_20":41.54,"sma_60":39.12,"sma_120":37.92},{"date":"2025-12-26","open":41.47,"high":41.96,"low":40.84,"close":41.08,"volume":771230,"rsi_14":43.16,"sma_20":41.74,"sma_60":39.2,"sma_120":37.97},{"date":"2025-12-29","open":40.86,"high":41.1,"low":39.21,"close":39.42,"volume":1157429,"rsi_14":39.85,"sma_20":41.82,"sma_60":39.26,"sma_120":38.01},{"date":"2025-12-30","open":39.44,"high":39.86,"low":38.87,"close":38.9,"volume":754269,"rsi_14":39.85,"sma_20":41.78,"sma_60":39.32,"sma_120":38.04},{"date":"2025-12-31","open":38.9,"high":39.02,"low":38.4,"close":38.77,"volume":1130702,"rsi_14":39.8,"sma_20":41.61,"sma_60":39.37,"sma_120":38.07},{"date":"2026-01-02","open":39.65,"high":40.63,"low":39.17,"close":39.24,"volume":690897,"rsi_14":40.0,"sma_20":41.46,"sma_60":39.44,"sma_120":38.11},{"date":"2026-01-05","open":39.31,"high":40.14,"low":39.14,"close":39.49,"volume":581939,"rsi_14":34.21,"sma_20":41.33,"sma_60":39.52,"sma_120":38.14},{"date":"2026-01-06","open":39.82,"high":41.77,"low":39.77,"close":41.71,"volume":1475962,"rsi_14":49.71,"sma_20":41.3,"sma_60":39.63,"sma_120":38.2},{"date":"2026-01-07","open":41.75,"high":42.1,"low":39.61,"close":40.45,"volume":1481556,"rsi_14":50.39,"sma_20":41.26,"sma_60":39.74,"sma_120":38.24},{"date":"2026-01-08","open":40.29,"high":42.01,"low":39.98,"close":41.29,"volume":742902,"rsi_14":56.75,"sma_20":41.29,"sma_60":39.85,"sma_120":38.29},{"date":"2026-01-09","open":40.92,"high":41.63,"low":38.96,"close":39.01,"volume":1737786,"rsi_14":45.65,"sma_20":41.21,"sma_60":39.92,"sma_120":38.32},{"date":"2026-01-12","open":39.17,"high":39.59,"low":38.33,"close":39.36,"volume":686163,"rsi_14":42.46,"sma_20":41.13,"sma_60":39.97,"sma_120":38.35},{"date":"2026-01-13","open":39.22,"high":39.35,"low":37.39,"close":37.97,"volume":1064483,"rsi_14":34.31,"sma_20":40.92,"sma_60":40.0,"sma_120":38.37},{"date":"2026-01-14","open":37.5,"high":37.83,"low":36.2,"close":36.99,"volume":1144686,"rsi_14":31.16,"sma_20":40.68,"sma_60":40.0,"sma_120":38.38},{"date":"2026-01-15","open":37.06,"high":37.88,"low":36.31,"close":36.36,"volume":964397,"rsi_14":30.72,"sma_20":40.47,"sma_60":39.99,"sma_120":38.39},{"date":"2026-01-16","open":36.31,"high":36.71,"low":35.96,"close":36.3,"volume":667664,"rsi_14":31.7,"sma_20":40.29,"sma_60":39.96,"sma_120":38.4},{"date":"2026-01-20","open":35.9,"high":36.41,"low":35.46,"close":35.63,"volume":1725012,"rsi_14":34.29,"sma_20":40.06,"sma_60":39.92,"sma_120":38.42},{"date":"2026-01-21","open":35.92,"high":37.38,"low":35.84,"close":37.17,"volume":1939195,"rsi_14":43.37,"sma_20":39.86,"sma_60":39.9,"sma_120":38.44},{"date":"2026-01-22","open":37.4,"high":38.44,"low":37.13,"close":37.2,"volume":1118849,"rsi_14":43.93,"sma_20":39.62,"sma_60":39.86,"sma_120":38.48},{"date":"2026-01-23","open":36.98,"high":37.36,"low":36.41,"close":36.88,"volume":841900,"rsi_14":40.83,"sma_20":39.36,"sma_60":39.84,"sma_120":38.51},{"date":"2026-01-26","open":36.71,"high":37.83,"low":36.55,"close":37.62,"volume":1239200,"rsi_14":42.99,"sma_20":39.17,"sma_60":39.85,"sma_120":38.54},{"date":"2026-01-27","open":37.94,"high":37.94,"low":35.73,"close":36.59,"volume":1514500,"rsi_14":28.9,"sma_20":38.94,"sma_60":39.84,"sma_120":38.57},{"date":"2026-01-28","open":36.67,"high":36.76,"low":35.03,"close":35.13,"volume":1678600,"rsi_14":28.43,"sma_20":38.72,"sma_60":39.8,"sma_120":38.59},{"date":"2026-01-29","open":35.43,"high":37.19,"low":35.42,"close":36.35,"volume":1287400,"rsi_14":30.54,"sma_20":38.59,"sma_60":39.77,"sma_120":38.61},{"date":"2026-01-30","open":36.29,"high":36.38,"low":35.13,"close":35.17,"volume":897100,"rsi_14":33.45,"sma_20":38.41,"sma_60":39.68,"sma_120":38.61},{"date":"2026-02-02","open":35.13,"high":36.46,"low":34.77,"close":35.87,"volume":907400,"rsi_14":35.37,"sma_20":38.24,"sma_60":39.63,"sma_120":38.62},{"date":"2026-02-03","open":35.79,"high":36.14,"low":34.94,"close":35.51,"volume":627500,"rsi_14":38.72,"sma_20":38.03,"sma_60":39.56,"sma_120":38.63},{"date":"2026-02-04","open":35.57,"high":35.82,"low":34.04,"close":34.33,"volume":995700,"rsi_14":38.0,"sma_20":37.66,"sma_60":39.49,"sma_120":38.62},{"date":"2026-02-05","open":34.72,"high":36.48,"low":34.55,"close":36.09,"volume":1349900,"rsi_14":48.87,"sma_20":37.44,"sma_60":39.45,"sma_120":38.64},{"date":"2026-02-06","open":36.24,"high":37.38,"low":36.02,"close":36.63,"volume":1030000,"rsi_14":51.28,"sma_20":37.2,"sma_60":39.38,"sma_120":38.66},{"date":"2026-02-09","open":37.0,"high":39.05,"low":36.9,"close":38.71,"volume":2128400,"rsi_14":60.89,"sma_20":37.19,"sma_60":39.37,"sma_120":38.7},{"date":"2026-02-10","open":39.07,"high":39.42,"low":38.92,"close":39.21,"volume":2003959,"rsi_14":49.9,"sma_20":39.48,"sma_60":39.88,"sma_120":38.53},{"date":"2026-02-11","open":39.44,"high":39.61,"low":37.79,"close":38.61,"volume":1965606,"rsi_14":47.04,"sma_20":39.33,"sma_60":39.9,"sma_120":38.57},{"date":"2026-02-12","open":38.52,"high":39.34,"low":38.39,"close":39.06,"volume":1061602,"rsi_14":39.89,"sma_20":39.23,"sma_60":39.94,"sma_120":38.62},{"date":"2026-02-13","open":38.68,"high":38.87,"low":37.99,"close":38.55,"volume":863938,"rsi_14":42.31,"sma_20":39.19,"sma_60":39.96,"sma_120":38.67},{"date":"2026-02-17","open":38.56,"high":39.07,"low":38.2,"close":38.78,"volume":576904,"rsi_14":58.58,"sma_20":37.55,"sma_60":39.37,"sma_120":38.89},{"date":"2026-02-18","open":38.79,"high":39.05,"low":37.61,"close":38.01,"volume":604700,"rsi_14":61.87,"sma_20":37.67,"sma_60":39.39,"sma_120":38.91},{"date":"2026-02-19","open":37.83,"high":38.36,"low":36.92,"close":37.99,"volume":806900,"rsi_14":57.49,"sma_20":37.71,"sma_60":39.45,"sma_120":38.92},{"date":"2026-02-20","open":37.44,"high":38.34,"low":37.36,"close":38.34,"volume":334253,"rsi_14":65.72,"sma_20":37.77,"sma_60":39.48,"sma_120":38.92},{"date":"2026-02-23","open":39.07,"high":39.86,"low":38.44,"close":38.63,"volume":1648600,"rsi_14":64.26,"sma_20":37.86,"sma_60":39.5,"sma_120":38.92},{"date":"2026-02-24","open":38.63,"high":39.38,"low":38.28,"close":39.27,"volume":1141309,"rsi_14":49.53,"sma_20":39.16,"sma_60":39.93,"sma_120":38.78},{"date":"2026-02-25","open":39.62,"high":40.54,"low":39.61,"close":40.28,"volume":928001,"rsi_14":80.46,"sma_20":38.13,"sma_60":39.6,"sma_120":38.95},{"date":"2026-02-26","open":40.2,"high":40.68,"low":39.18,"close":39.83,"volume":774830,"rsi_14":64.81,"sma_20":39.1,"sma_60":39.97,"sma_120":38.87},{"date":"2026-02-27","open":39.49,"high":39.85,"low":38.57,"close":38.65,"volume":709709,"rsi_14":61.28,"sma_20":39.01,"sma_60":39.97,"sma_120":38.91},{"date":"2026-03-02","open":37.45,"high":38.21,"low":37.04,"close":38.14,"volume":805986,"rsi_14":46.2,"sma_20":38.64,"sma_60":39.55,"sma_120":38.95},{"date":"2026-03-03","open":36.96,"high":37.13,"low":35.43,"close":35.88,"volume":1412635,"rsi_14":32.1,"sma_20":38.64,"sma_60":39.44,"sma_120":38.92},{"date":"2026-03-04","open":36.61,"high":37.2,"low":35.43,"close":35.92,"volume":941768,"rsi_14":44.14,"sma_20":38.52,"sma_60":39.8,"sma_120":38.97},{"date":"2026-03-05","open":35.35,"high":36.84,"low":35.0,"close":36.67,"volume":1364459,"rsi_14":47.66,"sma_20":38.45,"sma_60":39.75,"sma_120":38.99},{"date":"2026-03-06","open":36.2,"high":36.76,"low":35.54,"close":35.88,"volume":603400,"rsi_14":33.62,"sma_20":38.4,"sma_60":39.71,"sma_120":39.01},{"date":"2026-03-09","open":35.07,"high":35.65,"low":34.01,"close":35.63,"volume":1108260,"rsi_14":33.09,"sma_20":38.72,"sma_60":39.07,"sma_120":38.82},{"date":"2026-03-10","open":35.78,"high":36.71,"low":35.64,"close":35.86,"volume":1118411,"rsi_14":37.75,"sma_20":38.57,"sma_60":38.99,"sma_120":38.8},{"date":"2026-03-11","open":35.86,"high":36.42,"low":35.03,"close":35.73,"volume":799741,"rsi_14":34.69,"sma_20":38.34,"sma_60":39.62,"sma_120":39.02},{"date":"2026-03-12","open":35.51,"high":36.0,"low":33.96,"close":34.09,"volume":1243632,"rsi_14":29.07,"sma_20":38.17,"sma_60":38.76,"sma_120":38.73},{"date":"2026-03-13","open":34.44,"high":35.06,"low":34.29,"close":34.68,"volume":860500,"rsi_14":32.97,"sma_20":38.06,"sma_60":39.57,"sma_120":38.97},{"date":"2026-03-16","open":35.02,"high":35.7,"low":34.26,"close":34.38,"volume":1116869,"rsi_14":25.88,"sma_20":37.81,"sma_60":39.53,"sma_120":38.93},{"date":"2026-03-17","open":34.77,"high":37.49,"low":34.41,"close":36.44,"volume":2497886,"rsi_14":32.8,"sma_20":37.7,"sma_60":39.52,"sma_120":38.92},{"date":"2026-03-18","open":36.91,"high":38.19,"low":35.85,"close":35.9,"volume":2451622,"rsi_14":32.55,"sma_20":37.54,"sma_60":39.5,"sma_120":38.9},{"date":"2026-03-19","open":35.19,"high":37.45,"low":35.05,"close":37.38,"volume":2184311,"rsi_14":44.5,"sma_20":37.48,"sma_60":39.5,"sma_120":38.89},{"date":"2026-03-20","open":37.13,"high":37.75,"low":36.16,"close":36.29,"volume":1652608,"rsi_14":42.37,"sma_20":37.36,"sma_60":39.44,"sma_120":38.87},{"date":"2026-03-23","open":37.35,"high":37.66,"low":35.24,"close":35.37,"volume":1371972,"rsi_14":47.63,"sma_20":37.21,"sma_60":39.32,"sma_120":38.84},{"date":"2026-03-24","open":35.43,"high":35.6,"low":33.95,"close":35.08,"volume":1239127,"rsi_14":46.21,"sma_20":36.99,"sma_60":39.2,"sma_120":38.8},{"date":"2026-03-25","open":35.44,"high":37.31,"low":34.93,"close":35.39,"volume":1471337,"rsi_14":43.96,"sma_20":36.74,"sma_60":39.09,"sma_120":38.77},{"date":"2026-03-26","open":34.94,"high":35.65,"low":34.72,"close":35.47,"volume":1276212,"rsi_14":47.91,"sma_20":36.52,"sma_60":38.98,"sma_120":38.74},{"date":"2026-03-27","open":35.28,"high":35.88,"low":34.22,"close":34.36,"volume":980271,"rsi_14":44.09,"sma_20":36.3,"sma_60":38.86,"sma_120":38.7},{"date":"2026-03-30","open":34.36,"high":34.94,"low":34.2,"close":34.58,"volume":842887,"rsi_14":44.04,"sma_20":36.12,"sma_60":38.76,"sma_120":38.66},{"date":"2026-03-31","open":35.39,"high":36.41,"low":35.07,"close":36.22,"volume":956878,"rsi_14":52.01,"sma_20":36.14,"sma_60":38.68,"sma_120":38.64},{"date":"2026-04-01","open":36.45,"high":36.9,"low":36.09,"close":36.35,"volume":1031999,"rsi_14":60.55,"sma_20":36.16,"sma_60":38.6,"sma_120":38.62},{"date":"2026-04-02","open":35.97,"high":36.38,"low":35.07,"close":35.9,"volume":1006295,"rsi_14":55.76,"sma_20":36.12,"sma_60":38.5,"sma_120":38.59},{"date":"2026-04-06","open":35.75,"high":36.22,"low":35.16,"close":35.36,"volume":430376,"rsi_14":54.5,"sma_20":36.1,"sma_60":38.39,"sma_120":38.56},{"date":"2026-04-07","open":35.36,"high":35.4,"low":34.44,"close":34.97,"volume":454109,"rsi_14":42.0,"sma_20":36.06,"sma_60":38.3,"sma_120":38.52},{"date":"2026-04-08","open":36.61,"high":37.78,"low":36.48,"close":36.94,"volume":3158745,"rsi_14":54.93,"sma_20":36.12,"sma_60":38.25,"sma_120":38.52},{"date":"2026-04-09","open":36.76,"high":36.85,"low":35.36,"close":35.99,"volume":915306,"rsi_14":43.11,"sma_20":36.13,"sma_60":38.18,"sma_120":38.5},{"date":"2026-04-10","open":36.24,"high":36.51,"low":35.44,"close":35.56,"volume":773847,"rsi_14":46.08,"sma_20":36.21,"sma_60":38.08,"sma_120":38.48},{"date":"2026-04-13","open":35.11,"high":36.45,"low":35.04,"close":36.4,"volume":924853,"rsi_14":55.53,"sma_20":36.29,"sma_60":37.99,"sma_120":38.47},{"date":"2026-04-14","open":36.83,"high":37.37,"low":36.53,"close":36.78,"volume":839363,"rsi_14":58.98,"sma_20":36.42,"sma_60":37.9,"sma_120":38.47},{"date":"2026-04-15","open":36.76,"high":36.84,"low":36.25,"close":36.42,"volume":728433,"rsi_14":55.45,"sma_20":36.41,"sma_60":37.82,"sma_120":38.47},{"date":"2026-04-16","open":36.78,"high":38.13,"low":36.77,"close":37.75,"volume":2159003,"rsi_14":60.64,"sma_20":36.51,"sma_60":37.76,"sma_120":38.48},{"date":"2026-04-17","open":38.68,"high":38.87,"low":37.08,"close":37.18,"volume":1287503,"rsi_14":63.8,"sma_20":36.5,"sma_60":37.72,"sma_120":38.49},{"date":"2026-04-20","open":37.05,"high":37.57,"low":36.55,"close":36.66,"volume":1146281,"rsi_14":59.89,"sma_20":36.52,"sma_60":37.68,"sma_120":38.5},{"date":"2026-04-21","open":36.68,"high":37.89,"low":36.62,"close":37.85,"volume":1805384,"rsi_14":58.08,"sma_20":36.64,"sma_60":37.67,"sma_120":38.52},{"date":"2026-04-22","open":39.49,"high":39.85,"low":38.92,"close":39.77,"volume":2350969,"rsi_14":64.42,"sma_20":36.88,"sma_60":37.68,"sma_120":38.56},{"date":"2026-04-23","open":39.66,"high":40.59,"low":38.81,"close":39.03,"volume":1572520,"rsi_14":62.91,"sma_20":37.07,"sma_60":37.67,"sma_120":38.6},{"date":"2026-04-24","open":39.07,"high":39.7,"low":38.22,"close":38.4,"volume":923355,"rsi_14":62.45,"sma_20":37.22,"sma_60":37.61,"sma_120":38.62},{"date":"2026-04-27","open":38.4,"high":38.59,"low":35.99,"close":36.29,"volume":1730184,"rsi_14":54.73,"sma_20":37.31,"sma_60":37.54,"sma_120":38.64},{"date":"2026-04-28","open":36.22,"high":36.92,"low":36.06,"close":36.75,"volume":1202006,"rsi_14":49.21,"sma_20":37.42,"sma_60":37.47,"sma_120":38.66},{"date":"2026-04-29","open":37.52,"high":38.12,"low":37.14,"close":37.26,"volume":1338657,"rsi_14":55.3,"sma_20":37.48,"sma_60":37.44,"sma_120":38.68},{"date":"2026-04-30","open":37.14,"high":37.64,"low":36.48,"close":37.63,"volume":644817,"rsi_14":58.71,"sma_20":37.54,"sma_60":37.41,"sma_120":38.69},{"date":"2026-05-01","open":37.75,"high":37.98,"low":37.11,"close":37.37,"volume":347009,"rsi_14":54.25,"sma_20":37.62,"sma_60":37.4,"sma_120":38.7},{"date":"2026-05-04","open":37.44,"high":37.58,"low":36.61,"close":36.81,"volume":576637,"rsi_14":50.13,"sma_20":37.69,"sma_60":37.39,"sma_120":38.7},{"date":"2026-05-05","open":36.9,"high":37.79,"low":36.71,"close":37.37,"volume":879014,"rsi_14":54.03,"sma_20":37.81,"sma_60":37.41,"sma_120":38.7},{"date":"2026-05-06","open":37.95,"high":38.81,"low":37.79,"close":38.24,"volume":886855,"rsi_14":52.18,"sma_20":37.88,"sma_60":37.44,"sma_120":38.7},{"date":"2026-05-07","open":38.24,"high":38.24,"low":37.2,"close":37.62,"volume":1008684,"rsi_14":51.95,"sma_20":37.96,"sma_60":37.48,"sma_120":38.7},{"date":"2026-05-08","open":37.82,"high":37.82,"low":36.63,"close":37.48,"volume":1187753,"rsi_14":53.78,"sma_20":38.06,"sma_60":37.48,"sma_120":38.69},{"date":"2026-05-11","open":37.41,"high":38.19,"low":37.16,"close":38.0,"volume":911557,"rsi_14":50.72,"sma_20":38.14,"sma_60":37.5,"sma_120":38.68},{"date":"2026-05-12","open":38.0,"high":38.3,"low":36.89,"close":37.75,"volume":911906,"rsi_14":38.26,"sma_20":38.19,"sma_60":37.47,"sma_120":38.68},{"date":"2026-05-13","open":36.57,"high":38.41,"low":35.47,"close":36.47,"volume":1847168,"rsi_14":35.99,"sma_20":38.19,"sma_60":37.44,"sma_120":38.67},{"date":"2026-05-14","open":36.65,"high":37.07,"low":35.85,"close":36.38,"volume":1424361,"rsi_14":38.26,"sma_20":38.12,"sma_60":37.39,"sma_120":38.67},{"date":"2026-05-15","open":35.92,"high":38.09,"low":35.28,"close":37.64,"volume":1273494,"rsi_14":58.7,"sma_20":38.14,"sma_60":37.38,"sma_120":38.67},{"date":"2026-05-18","open":37.53,"high":37.59,"low":36.19,"close":36.39,"volume":1037851,"rsi_14":47.93,"sma_20":38.13,"sma_60":37.33,"sma_120":38.65},{"date":"2026-05-19","open":36.33,"high":36.64,"low":35.81,"close":35.85,"volume":875742,"rsi_14":41.79,"sma_20":38.03,"sma_60":37.29,"sma_120":38.61},{"date":"2026-05-20","open":35.85,"high":36.61,"low":35.8,"close":36.56,"volume":980419,"rsi_14":43.98,"sma_20":37.87,"sma_60":37.25,"sma_120":38.59},{"date":"2026-05-21","open":36.34,"high":36.34,"low":34.78,"close":35.22,"volume":932198,"rsi_14":39.25,"sma_20":37.67,"sma_60":37.16,"sma_120":38.55},{"date":"2026-05-22","open":34.27,"high":34.83,"low":33.0,"close":33.3,"volume":2317579,"rsi_14":34.55,"sma_20":37.41,"sma_60":37.05,"sma_120":38.51},{"date":"2026-05-26","open":33.67,"high":34.2,"low":32.21,"close":32.39,"volume":2556837,"rsi_14":28.7,"sma_20":37.22,"sma_60":36.94,"sma_120":38.46},{"date":"2026-05-27","open":32.31,"high":33.33,"low":31.38,"close":33.31,"volume":2082451,"rsi_14":29.0,"sma_20":37.04,"sma_60":36.86,"sma_120":38.4},{"date":"2026-05-28","open":33.22,"high":33.62,"low":32.84,"close":33.59,"volume":1313336,"rsi_14":32.3,"sma_20":36.85,"sma_60":36.82,"sma_120":38.35},{"date":"2026-05-29","open":33.61,"high":33.96,"low":33.02,"close":33.79,"volume":1684892,"rsi_14":33.91,"sma_20":36.66,"sma_60":36.79,"sma_120":38.3},{"date":"2026-06-01","open":34.34,"high":34.61,"low":33.79,"close":34.47,"volume":999216,"rsi_14":34.86,"sma_20":36.51,"sma_60":36.75,"sma_120":38.25},{"date":"2026-06-02","open":35.0,"high":35.16,"low":34.25,"close":34.42,"volume":1002996,"rsi_14":35.46,"sma_20":36.39,"sma_60":36.73,"sma_120":38.22},{"date":"2026-06-03","open":34.0,"high":34.97,"low":33.61,"close":34.71,"volume":852044,"rsi_14":41.56,"sma_20":36.26,"sma_60":36.71,"sma_120":38.18},{"date":"2026-06-04","open":34.65,"high":34.74,"low":33.46,"close":33.49,"volume":712690,"rsi_14":37.5,"sma_20":36.02,"sma_60":36.67,"sma_120":38.15},{"date":"2026-06-05","open":34.0,"high":34.08,"low":33.0,"close":33.42,"volume":940872,"rsi_14":28.22,"sma_20":35.77,"sma_60":36.62,"sma_120":38.12},{"date":"2026-06-08","open":33.4,"high":34.21,"low":32.77,"close":33.12,"volume":701774,"rsi_14":30.93,"sma_20":35.53,"sma_60":36.6,"sma_120":38.1},{"date":"2026-06-09","open":33.12,"high":33.74,"low":32.98,"close":33.27,"volume":688928,"rsi_14":33.74,"sma_20":35.26,"sma_60":36.56,"sma_120":38.07},{"date":"2026-06-10","open":33.27,"high":34.39,"low":32.89,"close":33.51,"volume":897835,"rsi_14":30.3,"sma_20":35.02,"sma_60":36.54,"sma_120":38.03},{"date":"2026-06-11","open":33.46,"high":34.03,"low":33.05,"close":33.37,"volume":1229917,"rsi_14":34.91,"sma_20":34.83,"sma_60":36.48,"sma_120":38.0},{"date":"2026-06-12","open":33.62,"high":33.94,"low":33.4,"close":33.83,"volume":523406,"rsi_14":49.92,"sma_20":34.67,"sma_60":36.43,"sma_120":37.97},{"date":"2026-06-15","open":33.7,"high":34.22,"low":32.86,"close":33.17,"volume":901792,"rsi_14":52.08,"sma_20":34.42,"sma_60":36.35,"sma_120":37.93},{"date":"2026-06-16","open":33.22,"high":33.28,"low":32.06,"close":32.8,"volume":945124,"rsi_14":40.77,"sma_20":34.21,"sma_60":36.29,"sma_120":37.86},{"date":"2026-06-17","open":32.79,"high":33.69,"low":32.66,"close":33.47,"volume":903869,"rsi_14":44.57,"sma_20":34.06,"sma_60":36.25,"sma_120":37.79},{"date":"2026-06-18","open":33.47,"high":33.55,"low":32.11,"close":33.29,"volume":994581,"rsi_14":41.32,"sma_20":33.87,"sma_60":36.21,"sma_120":37.71},{"date":"2026-06-22","open":32.77,"high":33.03,"low":31.7,"close":31.81,"volume":1417187,"rsi_14":26.46,"sma_20":33.67,"sma_60":36.14,"sma_120":37.61},{"date":"2026-06-23","open":31.62,"high":32.83,"low":31.38,"close":32.79,"volume":870071,"rsi_14":35.91,"sma_20":33.62,"sma_60":36.08,"sma_120":37.53},{"date":"2026-06-24","open":32.79,"high":32.84,"low":31.89,"close":31.93,"volume":586427,"rsi_14":29.98,"sma_20":33.57,"sma_60":36.03,"sma_120":37.45},{"date":"2026-06-25","open":31.72,"high":32.09,"low":31.14,"close":31.52,"volume":965625,"rsi_14":33.29,"sma_20":33.45,"sma_60":35.97,"sma_120":37.36},{"date":"2026-06-26","open":31.5,"high":32.42,"low":31.5,"close":32.13,"volume":661575,"rsi_14":41.41,"sma_20":33.35,"sma_60":35.89,"sma_120":37.29},{"date":"2026-06-29","open":32.4,"high":33.0,"low":32.0,"close":32.32,"volume":795831,"rsi_14":44.59,"sma_20":33.25,"sma_60":35.82,"sma_120":37.21},{"date":"2026-06-30","open":32.1,"high":32.44,"low":31.78,"close":31.8,"volume":919748,"rsi_14":40.54,"sma_20":33.09,"sma_60":35.74,"sma_120":37.12},{"date":"2026-07-01","open":31.82,"high":33.59,"low":31.82,"close":32.87,"volume":1252467,"rsi_14":46.28,"sma_20":32.99,"sma_60":35.69,"sma_120":37.04},{"date":"2026-07-02","open":32.66,"high":32.88,"low":31.74,"close":32.22,"volume":1570864,"rsi_14":43.69,"sma_20":32.83,"sma_60":35.63,"sma_120":36.97},{"date":"2026-07-06","open":32.45,"high":32.74,"low":32.03,"close":32.41,"volume":952121,"rsi_14":41.97,"sma_20":32.75,"sma_60":35.55,"sma_120":36.9},{"date":"2026-07-07","open":32.51,"high":33.1,"low":32.14,"close":32.21,"volume":483662,"rsi_14":44.27,"sma_20":32.69,"sma_60":35.48,"sma_120":36.83},{"date":"2026-07-08","open":32.54,"high":32.67,"low":31.04,"close":31.84,"volume":868194,"rsi_14":44.27,"sma_20":32.63,"sma_60":35.4,"sma_120":36.74},{"date":"2026-07-09","open":31.71,"high":31.97,"low":31.02,"close":31.66,"volume":698118,"rsi_14":38.53,"sma_20":32.55,"sma_60":35.32,"sma_120":36.65},{"date":"2026-07-10","open":31.56,"high":32.3,"low":31.49,"close":32.21,"volume":1142995,"rsi_14":43.46,"sma_20":32.48,"sma_60":35.23,"sma_120":36.57},{"date":"2026-07-13","open":32.27,"high":32.55,"low":31.36,"close":31.41,"volume":811171,"rsi_14":47.36,"sma_20":32.38,"sma_60":35.14,"sma_120":36.48},{"date":"2026-07-14","open":31.5,"high":32.06,"low":30.95,"close":31.03,"volume":866369,"rsi_14":37.39,"sma_20":32.24,"sma_60":35.01,"sma_120":36.39},{"date":"2026-07-15","open":31.04,"high":33.17,"low":30.83,"close":32.46,"volume":827982,"rsi_14":53.51,"sma_20":32.21,"sma_60":34.92,"sma_120":36.32},{"date":"2026-07-16","open":32.53,"high":32.98,"low":32.38,"close":32.6,"volume":629830,"rsi_14":57.42,"sma_20":32.2,"sma_60":34.85,"sma_120":36.27},{"date":"2026-07-17","open":31.94,"high":32.57,"low":31.8,"close":32.23,"volume":957292,"rsi_14":50.71,"sma_20":32.14,"sma_60":34.74,"sma_120":36.21},{"date":"2026-07-20","open":32.48,"high":32.48,"low":31.7,"close":32.13,"volume":1252069,"rsi_14":48.63,"sma_20":32.08,"sma_60":34.61,"sma_120":36.14},{"date":"2026-07-21","open":31.87,"high":32.09,"low":30.77,"close":31.21,"volume":845826,"rsi_14":45.99,"sma_20":32.05,"sma_60":34.46,"sma_120":36.07},{"date":"2026-07-22","open":31.23,"high":31.93,"low":31.1,"close":31.46,"volume":618589,"rsi_14":39.2,"sma_20":31.98,"sma_60":34.34,"sma_120":35.98},{"date":"2026-07-23","open":31.25,"high":31.58,"low":31.22,"close":31.46,"volume":447234,"rsi_14":43.54,"sma_20":31.96,"sma_60":34.25,"sma_120":35.9},{"date":"2026-07-24","open":31.58,"high":32.21,"low":31.58,"close":31.95,"volume":925129,"rsi_14":46.28,"sma_20":31.98,"sma_60":34.16,"sma_120":35.81},{"date":"2026-07-27","open":32.39,"high":33.61,"low":32.2,"close":33.55,"volume":609764,"rsi_14":58.84,"sma_20":32.05,"sma_60":34.09,"sma_120":35.76},{"date":"2026-07-28","open":34.01,"high":35.42,"low":33.87,"close":35.07,"volume":1442173,"rsi_14":68.5,"sma_20":32.19,"sma_60":34.03,"sma_120":35.72},{"date":"2026-07-29","open":35.12,"high":35.95,"low":35.0,"close":35.33,"volume":796400,"rsi_14":70.83,"sma_20":32.37,"sma_60":33.99,"sma_120":35.69},{"date":"2026-07-30","open":34.85,"high":35.26,"low":33.81,"close":34.24,"volume":965078,"rsi_14":60.86,"sma_20":32.43,"sma_60":33.94,"sma_120":35.67},{"date":"2026-07-31","open":34.2,"high":34.55,"low":33.96,"close":34.33,"volume":601475,"rsi_14":66.9,"sma_20":32.54,"sma_60":33.88,"sma_120":35.64},{"date":"2026-08-03","open":34.46,"high":35.2,"low":34.45,"close":35.16,"volume":823872,"rsi_14":72.72,"sma_20":32.68,"sma_60":33.81,"sma_120":35.67},{"date":"2026-08-04","open":34.62,"high":35.05,"low":33.93,"close":34.61,"volume":693091,"rsi_14":63.09,"sma_20":32.8,"sma_60":33.75,"sma_120":35.63},{"date":"2026-08-05","open":35.07,"high":35.2,"low":34.36,"close":34.84,"volume":522197,"rsi_14":63.49,"sma_20":32.95,"sma_60":33.7,"sma_120":35.59},{"date":"2026-08-06","open":35.04,"high":35.5,"low":34.86,"close":35.44,"volume":471736,"rsi_14":68.82,"sma_20":33.14,"sma_60":33.65,"sma_120":35.55},{"date":"2026-08-07","open":35.44,"high":35.55,"low":34.95,"close":35.31,"volume":509266,"rsi_14":68.57,"sma_20":33.29,"sma_60":33.6,"sma_120":35.52},{"date":"2026-08-10","open":35.5,"high":35.95,"low":35.16,"close":35.62,"volume":747625,"rsi_14":77.74,"sma_20":33.5,"sma_60":33.57,"sma_120":35.49},{"date":"2026-08-11","open":35.4,"high":35.4,"low":33.82,"close":34.02,"volume":1120965},{"date":"2026-08-12","open":34.0,"high":34.14,"low":33.42,"close":33.84,"volume":665454,"rsi_14":62.55,"sma_20":33.72,"sma_60":33.45,"sma_120":35.41},{"date":"2026-08-13","open":33.54,"high":33.81,"low":32.99,"close":33.07,"volume":528561,"rsi_14":55.74,"sma_20":33.74,"sma_60":33.38,"sma_120":35.36},{"date":"2026-08-14","open":33.27,"high":34.21,"low":33.26,"close":34.19,"volume":847390,"rsi_14":53.45,"sma_20":33.84,"sma_60":33.35,"sma_120":35.32},{"date":"2026-08-17","open":35.83,"high":35.83,"low":34.59,"close":35.29,"volume":1666506,"rsi_14":51.24,"sma_20":34.0,"sma_60":33.32,"sma_120":35.28},{"date":"2026-08-18","open":35.42,"high":35.77,"low":35.06,"close":35.1,"volume":992576,"rsi_14":48.69,"sma_20":34.19,"sma_60":33.3,"sma_120":35.23},{"date":"2026-08-19","open":35.4,"high":37.12,"low":35.33,"close":37.0,"volume":1483335},{"date":"2026-08-20","open":34.05,"high":36.57,"low":33.63,"close":34.25,"volume":2283610,"rsi_14":49.67,"sma_20":34.61,"sma_60":33.38,"sma_120":35.16},{"date":"2026-08-21","open":34.31,"high":34.95,"low":34.09,"close":34.75,"volume":1676086,"rsi_14":48.28,"sma_20":34.75,"sma_60":33.39,"sma_120":35.13},{"date":"2026-08-24","open":34.7,"high":35.19,"low":34.5,"close":34.75,"volume":901752,"rsi_14":50.62,"sma_20":34.81,"sma_60":33.41,"sma_120":35.11},{"date":"2026-08-25","open":34.72,"high":35.78,"low":34.72,"close":35.65,"volume":1451794},{"date":"2026-08-26","open":35.88,"high":36.35,"low":35.21,"close":35.27,"volume":764645,"rsi_14":49.28,"sma_20":34.84,"sma_60":33.43,"sma_120":35.09},{"date":"2026-08-27","open":35.31,"high":36.3,"low":34.62,"close":34.69,"volume":1478219,"rsi_14":47.48,"sma_20":34.86,"sma_60":33.43,"sma_120":35.08},{"date":"2026-08-28","open":34.85,"high":35.7,"low":34.71,"close":35.5,"volume":1062423,"rsi_14":49.53,"sma_20":34.92,"sma_60":33.43,"sma_120":35.07},{"date":"2026-08-31","open":35.31,"high":36.78,"low":34.92,"close":34.98,"volume":1830311,"rsi_14":54.1,"sma_20":34.91,"sma_60":33.45,"sma_120":35.06},{"date":"2026-09-01","open":34.88,"high":35.53,"low":34.28,"close":34.49,"volume":732682},{"date":"2026-09-02","open":34.53,"high":35.39,"low":34.41,"close":35.05,"volume":515258,"rsi_14":58.39,"sma_20":34.91,"sma_60":33.5,"sma_120":35.05},{"date":"2026-09-03","open":35.08,"high":35.47,"low":34.2,"close":34.62,"volume":754544,"rsi_14":51.94,"sma_20":34.87,"sma_60":33.52,"sma_120":35.04},{"date":"2026-09-04","open":34.62,"high":34.75,"low":34.34,"close":34.36,"volume":292606,"rsi_14":45.47,"sma_20":34.82,"sma_60":33.53,"sma_120":35.04},{"date":"2026-09-08","open":34.39,"high":34.84,"low":33.14,"close":33.28,"volume":939073,"rsi_14":41.85,"sma_20":34.71,"sma_60":33.53,"sma_120":35.01},{"date":"2026-09-09","open":33.1,"high":33.28,"low":32.52,"close":33.13,"volume":715987,"rsi_14":29.44,"sma_20":34.66,"sma_60":33.52,"sma_120":34.98},{"date":"2026-09-10","open":33.0,"high":33.56,"low":32.82,"close":32.85,"volume":948015,"rsi_14":39.91,"sma_20":34.61,"sma_60":33.51,"sma_120":34.93},{"date":"2026-09-11","open":32.98,"high":32.98,"low":32.4,"close":32.41,"volume":524390,"rsi_14":32.99,"sma_20":34.58,"sma_60":33.51,"sma_120":34.9},{"date":"2026-09-14","open":32.8,"high":33.11,"low":32.1,"close":32.46,"volume":942963,"rsi_14":33.48,"sma_20":34.49,"sma_60":33.49,"sma_120":34.87},{"date":"2026-09-15","open":32.09,"high":32.16,"low":31.08,"close":31.3,"volume":1241158,"rsi_14":19.75,"sma_20":34.29,"sma_60":33.46,"sma_120":34.83},{"date":"2026-09-16","open":31.4,"high":32.34,"low":31.09,"close":32.07,"volume":1165462,"rsi_14":28.89,"sma_20":34.14,"sma_60":33.46,"sma_120":34.8},{"date":"2026-09-17","open":32.35,"high":32.61,"low":31.91,"close":32.02,"volume":593907,"rsi_14":31.06,"sma_20":33.89,"sma_60":33.45,"sma_120":34.77},{"date":"2026-09-18","open":32.07,"high":32.44,"low":31.98,"close":32.15,"volume":721743,"rsi_14":23.7,"sma_20":33.79,"sma_60":33.45,"sma_120":34.74},{"date":"2026-09-21","open":32.36,"high":33.11,"low":31.87,"close":33.07,"volume":974609},{"date":"2026-09-22","open":32.91,"high":33.48,"low":32.58,"close":33.21,"volume":836434,"rsi_14":40.03,"sma_20":33.63,"sma_60":33.5,"sma_120":34.7},{"date":"2026-09-23","open":33.05,"high":33.1,"low":32.13,"close":32.27,"volume":835874,"rsi_14":29.56,"sma_20":33.46,"sma_60":33.5,"sma_120":34.66},{"date":"2026-09-24","open":32.15,"high":32.51,"low":31.98,"close":32.35,"volume":518412,"rsi_14":32.4,"sma_20":33.31,"sma_60":33.51,"sma_120":34.62},{"date":"2026-09-25","open":32.35,"high":32.91,"low":32.01,"close":32.23,"volume":480295,"rsi_14":33.12,"sma_20":33.19,"sma_60":33.49,"sma_120":34.59},{"date":"2026-09-28","open":32.4,"high":33.03,"low":32.25,"close":32.77,"volume":791686,"rsi_14":45.58,"sma_20":33.05,"sma_60":33.5,"sma_120":34.57},{"date":"2026-09-29","open":32.75,"high":33.12,"low":32.51,"close":32.85,"volume":1463747},{"date":"2026-09-30","open":32.81,"high":32.89,"low":32.21,"close":32.62,"volume":1472568,"rsi_14":47.96,"sma_20":32.85,"sma_60":33.52,"sma_120":34.5},{"date":"2026-10-01","open":32.65,"high":33.06,"low":31.95,"close":32.29,"volume":1270386,"rsi_14":48.92,"sma_20":32.72,"sma_60":33.53,"sma_120":34.46},{"date":"2026-10-02","open":32.24,"high":32.48,"low":31.82,"close":32.26,"volume":831547,"rsi_14":48.19,"sma_20":32.6,"sma_60":33.54,"sma_120":34.43},{"date":"2026-10-05","open":32.26,"high":32.52,"low":31.88,"close":32.13,"volume":760708,"rsi_14":59.24,"sma_20":32.49,"sma_60":33.53,"sma_120":34.38},{"date":"2026-10-06","open":31.89,"high":32.41,"low":31.89,"close":32.21,"volume":738874,"rsi_14":51.84,"sma_20":32.43,"sma_60":33.55,"sma_120":34.34},{"date":"2026-10-07","open":32.3,"high":32.48,"low":31.62,"close":31.92,"volume":807609},{"date":"2026-10-08","open":31.74,"high":31.96,"low":31.3,"close":31.61,"volume":892882,"rsi_14":43.6,"sma_20":32.31,"sma_60":33.55,"sma_120":34.24},{"date":"2026-10-09","open":31.83,"high":33.16,"low":31.83,"close":33.07,"volume":777847,"rsi_14":50.0,"sma_20":32.34,"sma_60":33.56,"sma_120":34.2},{"date":"2026-10-12","open":32.97,"high":33.0,"low":32.51,"close":32.84,"volume":848395,"rsi_14":46.19,"sma_20":32.36,"sma_60":33.57,"sma_120":34.15},{"date":"2026-10-13","open":33.12,"high":33.17,"low":32.5,"close":32.74,"volume":596361,"rsi_14":55.86,"sma_20":32.43,"sma_60":33.58,"sma_120":34.09},{"date":"2026-10-14","open":32.6,"high":32.99,"low":32.49,"close":32.62,"volume":675798,"rsi_14":53.33,"sma_20":32.46,"sma_60":33.6,"sma_120":34.03},{"date":"2026-10-15","open":32.9,"high":34.58,"low":32.8,"close":33.51,"volume":1027202,"rsi_14":63.28,"sma_20":32.54,"sma_60":33.63,"sma_120":33.99},{"date":"2026-10-16","open":33.56,"high":33.93,"low":33.15,"close":33.43,"volume":624081,"rsi_14":57.57,"sma_20":32.6,"sma_60":33.67,"sma_120":33.96},{"date":"2026-10-19","open":33.3,"high":33.48,"low":32.92,"close":33.04,"volume":430736,"rsi_14":52.03,"sma_20":32.6,"sma_60":33.68,"sma_120":33.92},{"date":"2026-10-20","open":33.33,"high":33.68,"low":33.06,"close":33.35,"volume":620905,"rsi_14":57.68,"sma_20":32.61,"sma_60":33.68,"sma_120":33.88},{"date":"2026-10-21","open":33.4,"high":33.7,"low":32.67,"close":33.16,"volume":458162,"rsi_14":59.44,"sma_20":32.65,"sma_60":33.65,"sma_120":33.84},{"date":"2026-10-22","open":32.74,"high":33.2,"low":32.39,"close":32.58,"volume":1224800,"rsi_14":53.1,"sma_20":32.66,"sma_60":33.6,"sma_120":33.8},{"date":"2026-10-23","open":32.58,"high":32.58,"low":31.51,"close":31.51,"volume":0,"rsi_14":53.1,"sma_20":32.66,"sma_60":33.6,"sma_120":33.8}],"valuation_history":[{"fiscal_year":2023,"fiscal_quarter":"Q4","per":4.04,"pbr":null,"ttm_eps":null,"close":16.3408}],"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":"Atour Lifestyle Holdings Limited American Depositary Shares","phase":"above-fold","symbol_resolved":true}