{"status":"ok","report":{"price_analysis":{"current":29.005,"change_1d":-1.2,"change_7d":2.4,"change_30d":-4.6,"high_30d":31.17,"low_30d":27.57,"position_in_range":40.0,"support":27.93,"resistance":30.81},"summary":"Brookfield Renewable Corp(BEPC)은 Utilities 섹터 US 시장 종목입니다, 시가총액 43.34억. 현재가 $29.35, 전일 대비 -0.6%, 30일 -4.6%. ROE -1215.5%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -1215.5%로 적자 상태입니다. 시가총액 43.34억. 매출 41.56억, 영업이익 21.13억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.14,"roe":null,"eps":-0.37,"revenue":4156218107.0,"operating_income":2112578615.0,"net_income":-4727553549.0,"market_cap":4282936310,"profit_margin":-113.75,"roa":-1.62,"operating_margin":50.83,"gross_margin":57.9,"debt_ratio":124.04310344827586,"total_assets":48671000000.0,"total_equity":-3323000000.0,"total_debt":15449000000.0,"dividend_yield":4.19,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 56.8로 중립 구간입니다. MACD(-0.37)가 시그널선(-0.54)을 상회합니다(골든크로스). SMA20 29, SMA60 31 — 혼조세입니다. 볼린저밴드 28~30 (현재 위치 75%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 57","rsi_14":56.836902800659004,"macd":-0.36733729322510555,"macd_signal":-0.5440841806072044,"sma_20":28.805,"sma_60":31.143166666666666,"bb_upper":29.90169503509408,"bb_lower":27.70830496490592,"atr_14":0.7578571428571428},"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":"적자 (EPS -0, PBR 1.16x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -0원"}]},"growth":{"grade":"C","percentile":60,"summary":"매출 -11.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":-11.2,"unit":"%","percentile":36,"direction":"higher_better"},{"name":"영업이익 성장률","value":57.8,"unit":"%","percentile":83,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -1215.5%","metrics":[{"name":"ROE","value":-1215.52,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":50.83,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-113.75,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-1.62,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":56,"summary":"RSI 57","metrics":[{"name":"RSI (14)","value":56.8,"unit":"","percentile":57,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-4.6,"unit":"%","percentile":41,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":34,"summary":"유동비율 0.4x","metrics":[{"name":"유동비율","value":0.4,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"이자보상배율","value":5.5,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 1.16x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 -11.2%"},"profitability":{"grade":"C","reason":"ROE -1215.5%"},"momentum":{"grade":"C","reason":"RSI 57"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-1.62,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":17.42,"unit":"%","threshold":"≥ 10%","pass":true,"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":57.9,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":50.83,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":-113.75,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.14,"per_5y_high":56.43,"per_5y_low":0.03,"per_5y_avg":11.32,"per_percentile":null,"pbr_5y_high":71.0,"pbr_5y_low":4.82,"pbr_5y_avg":26.96,"pbr_percentile":0.0,"per_5y_median":0.04,"pbr_5y_median":5.05,"history":[{"quarter":"2024-Q4","per":56.43,"pbr":5.05},{"quarter":"2025-Q1","per":null,"pbr":4.82},{"quarter":"2025-Q2","per":null,"pbr":71.0},{"quarter":"2025-Q3","per":null,"pbr":null},{"quarter":"2025-Q4","per":null,"pbr":null},{"quarter":"2026-Q1","per":null,"pbr":null},{"quarter":"2026-Q2","per":null,"pbr":null},{"quarter":"현재","per":null,"pbr":1.14}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q4","close":25.9154,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":26.515,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":31.5317,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":33.0718,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":37.1694,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":38.9681,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":36.6729,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Utilities","industry":"UTILITIES - RENEWABLE"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":56.43,"eps":0.4592,"close":25.92,"source":"reported"},{"date":"2025-01","per":54.45,"eps":0.4592,"close":25.01,"source":"reported"},{"date":"2025-02","per":57.59,"eps":0.4592,"close":26.45,"source":"reported"},{"date":"2025-09","per":null,"eps":998.27,"close":33.07,"source":"reported"},{"date":"2025-10","per":null,"eps":998.27,"close":41.57,"source":"reported"},{"date":"2025-11","per":null,"eps":998.27,"close":40.22,"source":"reported"},{"date":"2025-12","per":null,"eps":998.2,"close":37.17,"source":"reported"},{"date":"2026-01","per":null,"eps":998.2,"close":40.37,"source":"reported"},{"date":"2026-02","per":null,"eps":998.2,"close":41.81,"source":"reported"},{"date":"2026-03","per":null,"eps":998.1,"close":38.97,"source":"reported"},{"date":"2026-04","per":null,"eps":998.1,"close":35.48,"source":"reported"},{"date":"2026-05","per":null,"eps":998.1,"close":39.5,"source":"reported"},{"date":"2026-06","per":null,"eps":997.9,"close":36.67,"source":"reported"},{"date":"2026-07","per":null,"eps":997.9,"close":32.95,"source":"reported"},{"date":"2026-08","per":null,"eps":997.9,"close":32.15,"source":"reported"},{"date":"2026-09","per":null,"eps":997.9,"close":28.22,"source":"reported"},{"date":"2026-10","per":null,"eps":997.9,"close":29.35,"source":"reported"}],"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":4.19,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"D","percentile":48,"summary":"부채 건전성 기준 평가","metrics":[{"name":"부채비율","value":124.0,"unit":"%","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.19,"summary":"배당수익률 4.19%","metrics":[{"name":"배당수익률","value":4.19,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"1.2배"},{"label":"ROE","value":"-12.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:46:44.321128+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"},"price_history":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":2.046,"roe":null,"dividend_yield":4.19,"eps":-0.37,"revenue":1076000000.0,"operating_income":277000000.0,"net_income":-790000000.0,"market_cap":7665608000.0,"profit_margin":-0.7342007434944238,"operating_margin":0.25743494423791824,"roa":-0.01623143144788478,"gross_margin":0.578996282527881,"total_equity":-3323000000.0,"total_assets":48671000000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":2.046,"roe":null,"dividend_yield":4.45,"eps":-0.4,"revenue":1211218107.0,"operating_income":175578615.0,"net_income":-2998553549.0,"market_cap":6476370000.0,"profit_margin":-2.475651190871769,"operating_margin":0.14496036179221353,"roa":-0.045721870935127994,"gross_margin":0.1970554920047938,"total_equity":-3673088000.0,"total_assets":65582477000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.33,"revenue":938000000.0,"operating_income":1438000000.0,"net_income":-706000000.0,"market_cap":null,"profit_margin":-0.7526652452025586,"operating_margin":1.533049040511727,"roa":-0.011132048963986245,"gross_margin":0.5692963752665245,"total_equity":-556524000.0,"total_assets":63420490000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":999.0,"revenue":931000000.0,"operating_income":222000000.0,"net_income":-233000000.0,"market_cap":null,"profit_margin":-0.2502685284640172,"operating_margin":0.23845327604726102,"roa":-0.004924442565782522,"gross_margin":0.602577873254565,"total_equity":-212000000.0,"total_assets":47315000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-12.155172413793103,"dividend_yield":null,"eps":-0.17,"revenue":952000000.0,"operating_income":254000000.0,"net_income":-1410000000.0,"market_cap":null,"profit_margin":-1.48109243697479,"operating_margin":0.2668067226890756,"roa":-0.030629534691749578,"gross_margin":0.6292016806722689,"total_equity":116000000.0,"total_assets":46034000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.003481894150417827,"dividend_yield":null,"eps":-0.3,"revenue":907000000.0,"operating_income":209000000.0,"net_income":5000000.0,"market_cap":null,"profit_margin":0.005512679162072767,"operating_margin":0.23042998897464168,"roa":0.00011120007116804554,"gross_margin":0.5942668136714443,"total_equity":1436000000.0,"total_assets":44964000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.028629470544369873,"dividend_yield":null,"eps":-0.26,"revenue":987000000.0,"operating_income":203000000.0,"net_income":-38392120.0,"market_cap":null,"profit_margin":-0.038897791286727455,"operating_margin":0.20567375886524822,"roa":-0.0008699975073081194,"gross_margin":0.5369807497467072,"total_equity":1341000000.0,"total_assets":44129000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.13822805578342903,"dividend_yield":null,"eps":-0.11,"revenue":1041000000.0,"operating_income":293000000.0,"net_income":-674000000.0,"market_cap":null,"profit_margin":-0.6474543707973103,"operating_margin":0.2814601344860711,"roa":-0.0157201166180758,"gross_margin":0.6090297790585975,"total_equity":4876000000.0,"total_assets":42875000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.06186685962373372,"dividend_yield":null,"eps":-1.9033123631078694,"revenue":989000000.0,"operating_income":236000000.0,"net_income":-342000000.0,"market_cap":null,"profit_margin":-0.34580384226491406,"operating_margin":0.23862487360970677,"roa":-0.008025719850749772,"gross_margin":0.5763397371081901,"total_equity":5528000000.0,"total_assets":42613000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":2.7325332464501866,"revenue":1125000000.0,"operating_income":275000000.0,"net_income":491000000.0,"market_cap":null,"profit_margin":0.43644444444444447,"operating_margin":0.24444444444444444,"roa":null,"gross_margin":0.26311111111111113,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.1290824261275272,"dividend_yield":null,"eps":-3.60558484075888,"revenue":919000000.0,"operating_income":447000000.0,"net_income":-747000000.0,"market_cap":null,"profit_margin":-0.8128400435255713,"operating_margin":0.48639825897714906,"roa":-0.015115032071386657,"gross_margin":0.4929270946681175,"total_equity":5787000000.0,"total_assets":49421000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.20071899340922708,"dividend_yield":null,"eps":6.467849647412182,"revenue":1029000000.0,"operating_income":615000000.0,"net_income":1340000000.0,"market_cap":null,"profit_margin":1.3022351797862002,"operating_margin":0.597667638483965,"roa":0.03059290883769777,"gross_margin":0.6229348882410107,"total_equity":6676000000.0,"total_assets":43801000000.0}],"current_price":29.005,"change_pct":-1.21,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-12-24","close":26.8523},{"date":"2024-12-26","close":26.5993},{"date":"2024-12-27","close":26.4119},{"date":"2024-12-30","close":26.2995},{"date":"2024-12-31","close":25.9154},{"date":"2025-01-02","close":26.2808},{"date":"2025-01-03","close":26.7118},{"date":"2025-01-06","close":27.1802},{"date":"2025-01-07","close":27.3395},{"date":"2025-01-08","close":25.8404},{"date":"2025-01-10","close":25.2595},{"date":"2025-01-13","close":24.8379},{"date":"2025-01-14","close":24.3413},{"date":"2025-01-15","close":23.9197},{"date":"2025-01-16","close":24.3976},{"date":"2025-01-17","close":23.7511},{"date":"2025-01-21","close":23.723},{"date":"2025-01-22","close":23.0671},{"date":"2025-01-23","close":23.395},{"date":"2025-01-24","close":23.9572},{"date":"2025-01-27","close":23.723},{"date":"2025-01-28","close":23.0484},{"date":"2025-01-29","close":23.2264},{"date":"2025-01-30","close":23.901},{"date":"2025-01-31","close":25.0066},{"date":"2025-02-03","close":24.2664},{"date":"2025-02-04","close":24.7255},{"date":"2025-02-05","close":25.4001},{"date":"2025-02-06","close":25.6249},{"date":"2025-02-07","close":25.6343},{"date":"2025-02-10","close":25.4001},{"date":"2025-02-11","close":24.9222},{"date":"2025-02-12","close":25.4656},{"date":"2025-02-13","close":25.7561},{"date":"2025-02-14","close":25.981},{"date":"2025-02-18","close":26.5618},{"date":"2025-02-19","close":27.0209},{"date":"2025-02-20","close":27.5081},{"date":"2025-02-21","close":27.1709},{"date":"2025-02-24","close":26.2339},{"date":"2025-02-25","close":26.6274},{"date":"2025-02-26","close":26.8055},{"date":"2025-02-27","close":26.0278},{"date":"2025-02-28","close":26.4485},{"date":"2025-03-03","close":25.1569},{"date":"2025-03-04","close":25.3469},{"date":"2025-03-05","close":25.9642},{"date":"2025-03-06","close":25.6033},{"date":"2025-03-07","close":26.2776},{"date":"2025-03-10","close":27.1703},{"date":"2025-03-11","close":26.8759},{"date":"2025-03-12","close":27.4742},{"date":"2025-03-13","close":26.8949},{"date":"2025-03-14","close":26.7999},{"date":"2025-03-17","close":27.0088},{"date":"2025-03-18","close":27.2747},{"date":"2025-03-19","close":27.5216},{"date":"2025-03-20","close":27.8255},{"date":"2025-03-21","close":27.892},{"date":"2025-03-24","close":27.6261},{"date":"2025-03-25","close":27.5786},{"date":"2025-03-26","close":26.6384},{"date":"2025-03-27","close":26.6289},{"date":"2025-03-28","close":26.553},{"date":"2025-03-31","close":26.515},{"date":"2025-04-01","close":27.1608},{"date":"2025-04-02","close":27.0373},{"date":"2025-04-03","close":26.8569},{"date":"2025-04-04","close":24.2927},{"date":"2025-04-07","close":24.2263},{"date":"2025-04-08","close":23.2576},{"date":"2025-04-09","close":25.2804},{"date":"2025-04-10","close":24.6251},{"date":"2025-04-11","close":25.0525},{"date":"2025-04-14","close":25.5558},{"date":"2025-04-15","close":25.3754},{"date":"2025-04-16","close":25.0905},{"date":"2025-04-17","close":25.7932},{"date":"2025-04-21","close":25.4513},{"date":"2025-04-22","close":26.1541},{"date":"2025-04-23","close":26.0401},{"date":"2025-04-24","close":26.4105},{"date":"2025-04-25","close":26.6384},{"date":"2025-04-28","close":27.3222},{"date":"2025-04-29","close":27.3507},{"date":"2025-04-30","close":27.0278},{"date":"2025-05-01","close":27.2367},{"date":"2025-05-02","close":26.8094},{"date":"2025-05-05","close":25.9927},{"date":"2025-05-06","close":26.2681},{"date":"2025-05-07","close":26.4295},{"date":"2025-05-08","close":26.8189},{"date":"2025-05-09","close":27.4457},{"date":"2025-05-12","close":27.4552},{"date":"2025-05-13","close":27.93},{"date":"2025-05-14","close":27.8255},{"date":"2025-05-15","close":28.2624},{"date":"2025-05-16","close":28.4808},{"date":"2025-05-19","close":28.7182},{"date":"2025-05-20","close":28.3289},{"date":"2025-05-21","close":27.7401},{"date":"2025-05-22","close":26.515},{"date":"2025-05-23","close":27.4267},{"date":"2025-05-27","close":27.911},{"date":"2025-05-28","close":28.1864},{"date":"2025-05-29","close":27.835},{"date":"2025-05-30","close":28.2708},{"date":"2025-06-02","close":27.8572},{"date":"2025-06-03","close":29.3674},{"date":"2025-06-04","close":28.367},{"date":"2025-06-05","close":28.4439},{"date":"2025-06-06","close":28.4824},{"date":"2025-06-09","close":30.6179},{"date":"2025-06-10","close":31.0796},{"date":"2025-06-11","close":30.7044},{"date":"2025-06-12","close":30.8487},{"date":"2025-06-13","close":31.0604},{"date":"2025-06-16","close":31.2431},{"date":"2025-06-17","close":30.6275},{"date":"2025-06-18","close":30.5409},{"date":"2025-06-20","close":30.2235},{"date":"2025-06-23","close":30.8295},{"date":"2025-06-24","close":31.4163},{"date":"2025-06-25","close":31.1565},{"date":"2025-06-26","close":31.3778},{"date":"2025-06-27","close":31.5413},{"date":"2025-06-30","close":31.5317},{"date":"2025-07-01","close":31.6183},{"date":"2025-07-02","close":31.9453},{"date":"2025-07-03","close":32.811},{"date":"2025-07-07","close":32.5706},{"date":"2025-07-08","close":31.7914},{"date":"2025-07-09","close":32.3301},{"date":"2025-07-10","close":32.0704},{"date":"2025-07-11","close":31.5798},{"date":"2025-07-14","close":32.0607},{"date":"2025-07-15","close":33.9653},{"date":"2025-07-16","close":33.6864},{"date":"2025-07-17","close":33.9557},{"date":"2025-07-18","close":34.9657},{"date":"2025-07-21","close":34.6868},{"date":"2025-07-22","close":35.11},{"date":"2025-07-23","close":35.5429},{"date":"2025-07-24","close":35.1485},{"date":"2025-07-25","close":35.0619},{"date":"2025-07-28","close":35.3986},{"date":"2025-07-29","close":34.6198},{"date":"2025-07-30","close":34.7814},{"date":"2025-07-31","close":34.8099},{"date":"2025-08-01","close":32.1775},{"date":"2025-08-04","close":32.6907},{"date":"2025-08-05","close":32.6147},{"date":"2025-08-06","close":32.3296},{"date":"2025-08-07","close":32.6242},{"date":"2025-08-08","close":32.2251},{"date":"2025-08-11","close":31.5408},{"date":"2025-08-12","close":31.7404},{"date":"2025-08-13","close":32.1015},{"date":"2025-08-14","close":31.3413},{"date":"2025-08-15","close":31.7879},{"date":"2025-08-18","close":32.054},{"date":"2025-08-19","close":31.9019},{"date":"2025-08-20","close":31.7689},{"date":"2025-08-21","close":31.7309},{"date":"2025-08-22","close":32.5197},{"date":"2025-08-25","close":31.8639},{"date":"2025-08-26","close":32.3201},{"date":"2025-08-27","close":32.4721},{"date":"2025-08-28","close":32.7097},{"date":"2025-08-29","close":32.38},{"date":"2025-09-02","close":31.7842},{"date":"2025-09-03","close":31.6689},{"date":"2025-09-04","close":32.3031},{"date":"2025-09-05","close":31.9091},{"date":"2025-09-08","close":32.0821},{"date":"2025-09-09","close":32.5913},{"date":"2025-09-10","close":32.3896},{"date":"2025-09-11","close":32.5529},{"date":"2025-09-12","close":32.6202},{"date":"2025-09-15","close":33.1294},{"date":"2025-09-16","close":32.8988},{"date":"2025-09-17","close":32.6009},{"date":"2025-09-18","close":33.2831},{"date":"2025-09-19","close":32.4376},{"date":"2025-09-22","close":32.8412},{"date":"2025-09-23","close":32.8123},{"date":"2025-09-24","close":33.0333},{"date":"2025-09-25","close":32.6682},{"date":"2025-09-26","close":33.2063},{"date":"2025-09-29","close":33.4177},{"date":"2025-09-30","close":33.0718},{"date":"2025-10-01","close":34.3785},{"date":"2025-10-02","close":34.3208},{"date":"2025-10-03","close":34.4361},{"date":"2025-10-06","close":36.5788},{"date":"2025-10-07","close":36.598},{"date":"2025-10-08","close":37.2418},{"date":"2025-10-09","close":36.6076},{"date":"2025-10-10","close":36.1464},{"date":"2025-10-13","close":38.0777},{"date":"2025-10-14","close":37.7126},{"date":"2025-10-15","close":39.0481},{"date":"2025-10-16","close":39.2307},{"date":"2025-10-17","close":38.3947},{"date":"2025-10-20","close":38.8271},{"date":"2025-10-21","close":37.9047},{"date":"2025-10-22","close":37.6069},{"date":"2025-10-23","close":38.0392},{"date":"2025-10-24","close":39.0097},{"date":"2025-10-27","close":39.2883},{"date":"2025-10-28","close":41.6904},{"date":"2025-10-29","close":40.989},{"date":"2025-10-30","close":40.5278},{"date":"2025-10-31","close":41.5655},{"date":"2025-11-03","close":42.2765},{"date":"2025-11-04","close":42.0459},{"date":"2025-11-05","close":41.2292},{"date":"2025-11-06","close":42.6608},{"date":"2025-11-07","close":42.6897},{"date":"2025-11-10","close":42.4494},{"date":"2025-11-11","close":40.9313},{"date":"2025-11-12","close":40.3837},{"date":"2025-11-13","close":40.278},{"date":"2025-11-14","close":40.5854},{"date":"2025-11-17","close":40.9217},{"date":"2025-11-18","close":40.7872},{"date":"2025-11-19","close":40.3356},{"date":"2025-11-20","close":39.9033},{"date":"2025-11-21","close":39.6438},{"date":"2025-11-24","close":39.1154},{"date":"2025-11-25","close":39.8936},{"date":"2025-11-26","close":39.5381},{"date":"2025-11-28","close":40.2232},{"date":"2025-12-01","close":39.3313},{"date":"2025-12-02","close":39.1762},{"date":"2025-12-03","close":38.3134},{"date":"2025-12-04","close":38.8369},{"date":"2025-12-05","close":38.4976},{"date":"2025-12-08","close":38.0807},{"date":"2025-12-09","close":38.0322},{"date":"2025-12-10","close":38.2261},{"date":"2025-12-11","close":37.8965},{"date":"2025-12-12","close":37.5669},{"date":"2025-12-15","close":37.4311},{"date":"2025-12-16","close":37.625},{"date":"2025-12-17","close":36.0933},{"date":"2025-12-18","close":36.4714},{"date":"2025-12-19","close":36.9658},{"date":"2025-12-22","close":37.5281},{"date":"2025-12-23","close":37.6541},{"date":"2025-12-24","close":37.9353},{"date":"2025-12-26","close":37.8286},{"date":"2025-12-29","close":37.7608},{"date":"2025-12-30","close":37.0627},{"date":"2025-12-31","close":37.1694},{"date":"2026-01-02","close":38.6721},{"date":"2026-01-05","close":38.4685},{"date":"2026-01-06","close":38.6818},{"date":"2026-01-07","close":37.6444},{"date":"2026-01-08","close":36.6459},{"date":"2026-01-09","close":36.8495},{"date":"2026-01-12","close":37.5572},{"date":"2026-01-13","close":38.071},{"date":"2026-01-14","close":37.5766},{"date":"2026-01-15","close":37.6056},{"date":"2026-01-16","close":38.2843},{"date":"2026-01-20","close":37.3536},{"date":"2026-01-21","close":38.0807},{"date":"2026-01-22","close":38.1776},{"date":"2026-01-23","close":38.5751},{"date":"2026-01-26","close":38.1195},{"date":"2026-01-27","close":39.0308},{"date":"2026-01-28","close":39.3895},{"date":"2026-01-29","close":38.1195},{"date":"2026-01-30","close":40.3686},{"date":"2026-02-02","close":39.7385},{"date":"2026-02-03","close":40.7273},{"date":"2026-02-04","close":40.3977},{"date":"2026-02-05","close":39.5155},{"date":"2026-02-06","close":40.6692},{"date":"2026-02-09","close":41.5708},{"date":"2026-02-10","close":41.6095},{"date":"2026-02-11","close":41.9295},{"date":"2026-02-12","close":41.755},{"date":"2026-02-13","close":42.5015},{"date":"2026-02-17","close":42.9959},{"date":"2026-02-18","close":41.6192},{"date":"2026-02-19","close":41.1636},{"date":"2026-02-20","close":41.5223},{"date":"2026-02-23","close":41.7744},{"date":"2026-02-24","close":42.1331},{"date":"2026-02-25","close":42.4336},{"date":"2026-02-26","close":42.6953},{"date":"2026-02-27","close":41.8054},{"date":"2026-03-02","close":42.2065},{"date":"2026-03-03","close":40.6118},{"date":"2026-03-04","close":39.9954},{"date":"2026-03-05","close":39.3203},{"date":"2026-03-06","close":39.2323},{"date":"2026-03-09","close":39.6334},{"date":"2026-03-10","close":40.3672},{"date":"2026-03-11","close":40.2987},{"date":"2026-03-12","close":39.7606},{"date":"2026-03-13","close":38.3713},{"date":"2026-03-16","close":39.6236},{"date":"2026-03-17","close":40.1226},{"date":"2026-03-18","close":39.3497},{"date":"2026-03-19","close":39.4964},{"date":"2026-03-20","close":37.7452},{"date":"2026-03-23","close":37.6082},{"date":"2026-03-24","close":38.4789},{"date":"2026-03-25","close":38.9583},{"date":"2026-03-26","close":38.5474},{"date":"2026-03-27","close":38.4985},{"date":"2026-03-30","close":38.1365},{"date":"2026-03-31","close":38.9681},{"date":"2026-04-01","close":39.5356},{"date":"2026-04-02","close":40.4259},{"date":"2026-04-06","close":40.377},{"date":"2026-04-07","close":39.8291},{"date":"2026-04-08","close":41.9717},{"date":"2026-04-09","close":41.3945},{"date":"2026-04-10","close":41.6391},{"date":"2026-04-13","close":40.9933},{"date":"2026-04-14","close":41.6097},{"date":"2026-04-15","close":42.7153},{"date":"2026-04-16","close":42.6663},{"date":"2026-04-17","close":41.8934},{"date":"2026-04-20","close":41.3553},{"date":"2026-04-21","close":37.9898},{"date":"2026-04-22","close":39.1736},{"date":"2026-04-23","close":40.0541},{"date":"2026-04-24","close":40.3183},{"date":"2026-04-27","close":40.0835},{"date":"2026-04-28","close":39.3693},{"date":"2026-04-29","close":34.4383},{"date":"2026-04-30","close":35.4754},{"date":"2026-05-01","close":34.4383},{"date":"2026-05-04","close":34.7416},{"date":"2026-05-05","close":35.8961},{"date":"2026-05-06","close":36.5907},{"date":"2026-05-07","close":36.3461},{"date":"2026-05-08","close":35.8863},{"date":"2026-05-11","close":36.5222},{"date":"2026-05-12","close":36.1309},{"date":"2026-05-13","close":36.4048},{"date":"2026-05-14","close":35.7787},{"date":"2026-05-15","close":35.5341},{"date":"2026-05-18","close":35.5732},{"date":"2026-05-19","close":35.358},{"date":"2026-05-20","close":36.1407},{"date":"2026-05-21","close":36.806},{"date":"2026-05-22","close":36.6885},{"date":"2026-05-26","close":38.2148},{"date":"2026-05-27","close":38.3224},{"date":"2026-05-28","close":38.9975},{"date":"2026-05-29","close":39.4984},{"date":"2026-06-01","close":38.4512},{"date":"2026-06-02","close":38.8958},{"date":"2026-06-03","close":38.1054},{"date":"2026-06-04","close":38.3623},{"date":"2026-06-05","close":38.2536},{"date":"2026-06-08","close":38.1054},{"date":"2026-06-09","close":38.3919},{"date":"2026-06-10","close":37.0384},{"date":"2026-06-11","close":37.2261},{"date":"2026-06-12","close":36.0504},{"date":"2026-06-15","close":36.1888},{"date":"2026-06-16","close":35.8726},{"date":"2026-06-17","close":35.5466},{"date":"2026-06-18","close":36.9692},{"date":"2026-06-22","close":37.483},{"date":"2026-06-23","close":37.4435},{"date":"2026-06-24","close":37.1965},{"date":"2026-06-25","close":37.1668},{"date":"2026-06-26","close":37.2557},{"date":"2026-06-29","close":36.7815},{"date":"2026-06-30","close":36.6729},{"date":"2026-07-01","close":36.3073},{"date":"2026-07-02","close":36.0504},{"date":"2026-07-06","close":36.1789},{"date":"2026-07-07","close":34.9835},{"date":"2026-07-08","close":35.4873},{"date":"2026-07-09","close":35.1119},{"date":"2026-07-10","close":34.6475},{"date":"2026-07-13","close":33.7683},{"date":"2026-07-14","close":34.1141},{"date":"2026-07-15","close":34.5191},{"date":"2026-07-16","close":33.6695},{"date":"2026-07-17","close":33.5015},{"date":"2026-07-20","close":33.8078},{"date":"2026-07-21","close":33.7584},{"date":"2026-07-22","close":32.3555},{"date":"2026-07-23","close":33.2051},{"date":"2026-07-24","close":33.1261},{"date":"2026-07-27","close":32.2073},{"date":"2026-07-28","close":32.148},{"date":"2026-07-29","close":31.7331},{"date":"2026-07-30","close":32.7408},{"date":"2026-07-31","close":32.9483},{"date":"2026-08-03","close":33.7485},{"date":"2026-08-04","close":33.1459},{"date":"2026-08-05","close":32.8989},{"date":"2026-08-06","close":32.9483},{"date":"2026-08-07","close":33.3336},{"date":"2026-08-10","close":32.8198},{"date":"2026-08-11","close":34.3709},{"date":"2026-08-12","close":34.5784},{"date":"2026-08-13","close":35.4379},{"date":"2026-08-14","close":35.0724},{"date":"2026-08-17","close":34.6772},{"date":"2026-08-18","close":33.1162},{"date":"2026-08-19","close":33.6497},{"date":"2026-08-20","close":33.0372},{"date":"2026-08-21","close":32.8495},{"date":"2026-08-24","close":32.4839},{"date":"2026-08-25","close":32.9878},{"date":"2026-08-26","close":32.6519},{"date":"2026-08-27","close":32.6025},{"date":"2026-08-28","close":31.901},{"date":"2026-08-31","close":32.15},{"date":"2026-09-01","close":31.64},{"date":"2026-09-02","close":31.38},{"date":"2026-09-03","close":31.5},{"date":"2026-09-04","close":31.75},{"date":"2026-09-08","close":32.56},{"date":"2026-09-09","close":31.59},{"date":"2026-09-10","close":30.85},{"date":"2026-09-11","close":30.77},{"date":"2026-09-14","close":29.71},{"date":"2026-09-15","close":29.05},{"date":"2026-09-16","close":29.25},{"date":"2026-09-17","close":29.86},{"date":"2026-09-18","close":29.93},{"date":"2026-09-21","close":29.95},{"date":"2026-09-22","close":30.0},{"date":"2026-09-23","close":29.22},{"date":"2026-09-24","close":28.38},{"date":"2026-09-25","close":28.47},{"date":"2026-09-28","close":27.97},{"date":"2026-09-29","close":28.1},{"date":"2026-09-30","close":28.22},{"date":"2026-10-01","close":28.49},{"date":"2026-10-02","close":28.52},{"date":"2026-10-05","close":28.32},{"date":"2026-10-06","close":29.65},{"date":"2026-10-07","close":29.51},{"date":"2026-10-08","close":29.38},{"date":"2026-10-09","close":29.63},{"date":"2026-10-12","close":29.3},{"date":"2026-10-13","close":28.93},{"date":"2026-10-14","close":28.16},{"date":"2026-10-15","close":28.93},{"date":"2026-10-16","close":28.67},{"date":"2026-10-19","close":28.42},{"date":"2026-10-20","close":28.56},{"date":"2026-10-21","close":29.52},{"date":"2026-10-22","close":29.35}],"chart_data":[{"date":"2024-12-24","open":26.65,"high":27.05,"low":26.49,"close":26.85,"volume":293849},{"date":"2024-12-26","open":26.58,"high":27.13,"low":26.52,"close":26.6,"volume":611967},{"date":"2024-12-27","open":26.49,"high":26.69,"low":26.25,"close":26.41,"volume":755902},{"date":"2024-12-30","open":25.96,"high":26.93,"low":25.86,"close":26.3,"volume":848174},{"date":"2024-12-31","open":26.35,"high":26.64,"low":25.88,"close":25.92,"volume":918206},{"date":"2025-01-02","open":26.07,"high":26.68,"low":25.81,"close":26.28,"volume":570818},{"date":"2025-01-03","open":26.47,"high":26.84,"low":26.2,"close":26.71,"volume":624775},{"date":"2025-01-06","open":26.87,"high":27.48,"low":26.73,"close":27.18,"volume":852306},{"date":"2025-01-07","open":27.32,"high":27.67,"low":27.09,"close":27.34,"volume":763727},{"date":"2025-01-08","open":27.17,"high":27.17,"low":25.68,"close":25.84,"volume":1225389},{"date":"2025-01-10","open":25.34,"high":25.44,"low":24.43,"close":25.26,"volume":1285709},{"date":"2025-01-13","open":25.09,"high":25.09,"low":24.19,"close":24.84,"volume":926703},{"date":"2025-01-14","open":25.09,"high":25.12,"low":24.3,"close":24.34,"volume":856173},{"date":"2025-01-15","open":24.95,"high":24.95,"low":23.85,"close":23.92,"volume":1417950},{"date":"2025-01-16","open":23.88,"high":24.8,"low":23.7,"close":24.4,"volume":1105170,"rsi_14":30.39},{"date":"2025-01-17","open":24.24,"high":24.45,"low":23.51,"close":23.75,"volume":1357359,"rsi_14":28.59},{"date":"2025-01-21","open":23.94,"high":23.95,"low":23.23,"close":23.72,"volume":1350440,"rsi_14":29.29},{"date":"2025-01-22","open":23.8,"high":23.98,"low":22.94,"close":23.07,"volume":1793002,"rsi_14":27.03},{"date":"2025-01-23","open":23.0,"high":23.93,"low":22.82,"close":23.4,"volume":2661949,"rsi_14":31.95},{"date":"2025-01-24","open":23.42,"high":24.32,"low":23.38,"close":23.96,"volume":1159611,"rsi_14":33.81,"sma_20":27.01},{"date":"2025-01-27","open":23.75,"high":23.89,"low":23.03,"close":23.72,"volume":1423768,"rsi_14":28.59,"sma_20":26.84},{"date":"2025-01-28","open":23.86,"high":23.86,"low":22.79,"close":23.05,"volume":1104711,"rsi_14":21.25,"sma_20":26.65},{"date":"2025-01-29","open":23.19,"high":23.56,"low":23.0,"close":23.23,"volume":1033945,"rsi_14":21.46,"sma_20":26.48},{"date":"2025-01-30","open":23.65,"high":23.97,"low":23.44,"close":23.9,"volume":1205199,"rsi_14":34.8,"sma_20":26.35},{"date":"2025-01-31","open":24.77,"high":25.71,"low":24.19,"close":25.01,"volume":1653081,"rsi_14":48.17,"sma_20":26.3},{"date":"2025-02-03","open":24.3,"high":24.79,"low":24.03,"close":24.27,"volume":1207122,"rsi_14":46.04,"sma_20":26.2},{"date":"2025-02-04","open":24.26,"high":25.11,"low":24.14,"close":24.73,"volume":1086867,"rsi_14":52.67,"sma_20":26.09},{"date":"2025-02-05","open":25.01,"high":25.56,"low":24.68,"close":25.4,"volume":2094644,"rsi_14":59.95,"sma_20":26.0},{"date":"2025-02-06","open":25.48,"high":25.65,"low":25.03,"close":25.62,"volume":1065737,"rsi_14":58.54,"sma_20":25.9},{"date":"2025-02-07","open":25.6,"high":26.23,"low":25.38,"close":25.63,"volume":1400886,"rsi_14":64.38,"sma_20":25.89},{"date":"2025-02-10","open":25.6,"high":25.61,"low":25.03,"close":25.4,"volume":1012309,"rsi_14":62.41,"sma_20":25.9},{"date":"2025-02-11","open":25.23,"high":25.3,"low":24.85,"close":24.92,"volume":753141,"rsi_14":64.1,"sma_20":25.91},{"date":"2025-02-12","open":24.38,"high":25.52,"low":24.38,"close":25.47,"volume":681158,"rsi_14":65.24,"sma_20":25.97},{"date":"2025-02-13","open":25.64,"high":26.1,"low":25.52,"close":25.76,"volume":495576,"rsi_14":63.79,"sma_20":26.06},{"date":"2025-02-14","open":25.87,"high":26.36,"low":25.7,"close":25.98,"volume":1676969,"rsi_14":67.34,"sma_20":26.15},{"date":"2025-02-18","open":26.15,"high":26.57,"low":25.83,"close":26.56,"volume":873189,"rsi_14":77.37,"sma_20":26.3},{"date":"2025-02-19","open":26.65,"high":27.09,"low":26.48,"close":27.02,"volume":847837,"rsi_14":78.32,"sma_20":26.47},{"date":"2025-02-20","open":26.97,"high":27.52,"low":26.81,"close":27.51,"volume":743822,"rsi_14":77.7,"sma_20":26.71},{"date":"2025-02-21","open":27.55,"high":27.7,"low":27.04,"close":27.17,"volume":736767,"rsi_14":68.84,"sma_20":26.91},{"date":"2025-02-24","open":27.05,"high":27.05,"low":26.19,"close":26.23,"volume":991494,"rsi_14":66.56,"sma_20":27.03},{"date":"2025-02-25","open":26.22,"high":26.67,"low":25.9,"close":26.63,"volume":832321,"rsi_14":66.19,"sma_20":27.19},{"date":"2025-02-26","open":26.82,"high":27.09,"low":26.44,"close":26.81,"volume":806386,"rsi_14":63.07,"sma_20":27.39},{"date":"2025-02-27","open":26.65,"high":26.89,"low":26.02,"close":26.03,"volume":665944,"rsi_14":53.4,"sma_20":27.54},{"date":"2025-02-28","open":26.03,"high":26.47,"low":25.65,"close":26.45,"volume":1103982,"rsi_14":53.83,"sma_20":27.66},{"date":"2025-03-03","open":26.39,"high":26.47,"low":25.08,"close":25.16,"volume":1292196,"rsi_14":45.87,"sma_20":27.65},{"date":"2025-03-04","open":24.7,"high":26.01,"low":24.7,"close":25.35,"volume":1389015,"rsi_14":50.63,"sma_20":27.69},{"date":"2025-03-05","open":25.35,"high":26.1,"low":25.24,"close":25.96,"volume":739046,"rsi_14":51.1,"sma_20":27.73},{"date":"2025-03-06","open":25.53,"high":25.76,"low":25.25,"close":25.6,"volume":824960,"rsi_14":46.38,"sma_20":27.73},{"date":"2025-03-07","open":25.56,"high":26.37,"low":25.42,"close":26.28,"volume":739529,"rsi_14":49.62,"sma_20":27.74},{"date":"2025-03-10","open":26.21,"high":27.27,"low":26.21,"close":27.17,"volume":1382440,"rsi_14":51.6,"sma_20":27.8},{"date":"2025-03-11","open":27.16,"high":27.63,"low":26.39,"close":26.88,"volume":1208096,"rsi_14":46.6,"sma_20":27.86},{"date":"2025-03-12","open":26.8,"high":27.72,"low":26.56,"close":27.47,"volume":1197827,"rsi_14":47.33,"sma_20":27.98},{"date":"2025-03-13","open":27.54,"high":27.93,"low":26.87,"close":26.89,"volume":1094572,"rsi_14":45.9,"sma_20":28.04},{"date":"2025-03-14","open":27.09,"high":27.15,"low":26.69,"close":26.8,"volume":678139,"rsi_14":51.49,"sma_20":28.07},{"date":"2025-03-17","open":26.88,"high":27.26,"low":26.79,"close":27.01,"volume":786006,"rsi_14":50.14,"sma_20":28.11},{"date":"2025-03-18","open":26.96,"high":27.5,"low":26.9,"close":27.27,"volume":914359,"rsi_14":50.75,"sma_20":28.13},{"date":"2025-03-19","open":27.17,"high":27.66,"low":26.97,"close":27.52,"volume":802529,"rsi_14":58.93,"sma_20":28.13},{"date":"2025-03-20","open":27.46,"high":28.06,"low":27.33,"close":27.83,"volume":730634,"rsi_14":60.4,"sma_20":28.13},{"date":"2025-03-21","open":27.62,"high":27.92,"low":27.53,"close":27.89,"volume":839372,"rsi_14":75.35,"sma_20":28.15},{"date":"2025-03-24","open":27.88,"high":28.41,"low":27.62,"close":27.63,"volume":715143,"rsi_14":70.83,"sma_20":28.2,"sma_60":27.42},{"date":"2025-03-25","open":27.74,"high":27.77,"low":27.27,"close":27.58,"volume":907446,"rsi_14":66.47,"sma_20":28.24,"sma_60":27.42},{"date":"2025-03-26","open":27.48,"high":27.65,"low":26.22,"close":26.64,"volume":1184838,"rsi_14":59.45,"sma_20":28.21,"sma_60":27.42},{"date":"2025-03-27","open":26.67,"high":26.88,"low":26.31,"close":26.63,"volume":1185311,"rsi_14":53.65,"sma_20":28.22,"sma_60":27.41},{"date":"2025-03-28","open":26.82,"high":27.1,"low":26.48,"close":26.55,"volume":1776907,"rsi_14":42.28,"sma_20":28.23,"sma_60":27.41},{"date":"2025-03-31","open":26.21,"high":26.75,"low":26.08,"close":26.51,"volume":1393501,"rsi_14":45.18,"sma_20":28.3,"sma_60":27.42},{"date":"2025-04-01","open":26.62,"high":27.27,"low":26.33,"close":27.16,"volume":1246853,"rsi_14":45.86,"sma_20":28.39,"sma_60":27.43},{"date":"2025-04-02","open":26.7,"high":27.11,"low":26.29,"close":27.04,"volume":1260281,"rsi_14":52.14,"sma_20":28.45,"sma_60":27.42},{"date":"2025-04-03","open":27.06,"high":27.69,"low":26.85,"close":26.86,"volume":2967014,"rsi_14":50.83,"sma_20":28.52,"sma_60":27.41},{"date":"2025-04-04","open":26.51,"high":26.61,"low":24.26,"close":24.29,"volume":1599718,"rsi_14":26.48,"sma_20":28.41,"sma_60":27.35},{"date":"2025-04-07","open":23.29,"high":25.11,"low":22.83,"close":24.23,"volume":1556899,"rsi_14":22.66,"sma_20":28.26,"sma_60":27.32},{"date":"2025-04-08","open":24.96,"high":24.96,"low":23.09,"close":23.26,"volume":1934539,"rsi_14":16.14,"sma_20":28.07,"sma_60":27.28},{"date":"2025-04-09","open":23.4,"high":25.4,"low":22.54,"close":25.28,"volume":2222129,"rsi_14":34.12,"sma_20":27.95,"sma_60":27.28},{"date":"2025-04-10","open":24.72,"high":24.88,"low":23.94,"close":24.63,"volume":1139790,"rsi_14":31.02,"sma_20":27.83,"sma_60":27.28},{"date":"2025-04-11","open":24.75,"high":25.07,"low":24.21,"close":25.05,"volume":1058849,"rsi_14":35.32,"sma_20":27.74,"sma_60":27.29},{"date":"2025-04-14","open":25.43,"high":25.97,"low":25.32,"close":25.56,"volume":1274054,"rsi_14":39.03,"sma_20":27.66,"sma_60":27.31},{"date":"2025-04-15","open":25.69,"high":25.93,"low":25.33,"close":25.38,"volume":817868,"rsi_14":42.54,"sma_20":27.56,"sma_60":27.33},{"date":"2025-04-16","open":25.11,"high":25.57,"low":24.85,"close":25.09,"volume":1097688,"rsi_14":41.2,"sma_20":27.43,"sma_60":27.35},{"date":"2025-04-17","open":25.17,"high":26.01,"low":25.17,"close":25.79,"volume":974985,"rsi_14":45.94,"sma_20":27.33,"sma_60":27.39},{"date":"2025-04-21","open":25.71,"high":25.71,"low":25.02,"close":25.45,"volume":1011112,"rsi_14":44.5,"sma_20":27.2,"sma_60":27.42},{"date":"2025-04-22","open":25.83,"high":26.49,"low":25.75,"close":26.15,"volume":1016109,"rsi_14":44.82,"sma_20":27.12,"sma_60":27.45},{"date":"2025-04-23","open":26.59,"high":26.9,"low":25.93,"close":26.04,"volume":724024,"rsi_14":44.87,"sma_20":27.04,"sma_60":27.49},{"date":"2025-04-24","open":26.23,"high":26.57,"low":26.03,"close":26.41,"volume":432770,"rsi_14":47.75,"sma_20":27.03,"sma_60":27.54},{"date":"2025-04-25","open":26.46,"high":26.67,"low":26.27,"close":26.64,"volume":514518,"rsi_14":65.5,"sma_20":27.03,"sma_60":27.6},{"date":"2025-04-28","open":26.69,"high":27.36,"low":26.59,"close":27.32,"volume":655644,"rsi_14":68.91,"sma_20":27.07,"sma_60":27.65},{"date":"2025-04-29","open":27.37,"high":27.71,"low":27.19,"close":27.35,"volume":795040,"rsi_14":78.24,"sma_20":27.11,"sma_60":27.69},{"date":"2025-04-30","open":27.22,"high":27.28,"low":26.51,"close":27.03,"volume":1335935,"rsi_14":65.75,"sma_20":27.11,"sma_60":27.73},{"date":"2025-05-01","open":27.33,"high":27.71,"low":27.13,"close":27.24,"volume":967893,"rsi_14":75.61,"sma_20":27.12,"sma_60":27.77},{"date":"2025-05-02","open":27.08,"high":27.67,"low":26.28,"close":26.81,"volume":814813,"rsi_14":67.23,"sma_20":27.11,"sma_60":27.79},{"date":"2025-05-05","open":27.0,"high":27.15,"low":25.93,"close":25.99,"volume":738703,"rsi_14":54.04,"sma_20":27.2,"sma_60":27.79},{"date":"2025-05-06","open":25.9,"high":26.59,"low":25.9,"close":26.27,"volume":697356,"rsi_14":58.1,"sma_20":27.31,"sma_60":27.79},{"date":"2025-05-07","open":26.23,"high":26.87,"low":26.09,"close":26.43,"volume":792557,"rsi_14":62.43,"sma_20":27.48,"sma_60":27.8},{"date":"2025-05-08","open":26.59,"high":27.08,"low":26.44,"close":26.82,"volume":780087,"rsi_14":60.11,"sma_20":27.56,"sma_60":27.83},{"date":"2025-05-09","open":27.0,"high":27.51,"low":26.95,"close":27.45,"volume":794501,"rsi_14":68.62,"sma_20":27.71,"sma_60":27.86},{"date":"2025-05-12","open":27.52,"high":27.76,"low":27.11,"close":27.46,"volume":917548,"rsi_14":63.95,"sma_20":27.83,"sma_60":27.88},{"date":"2025-05-13","open":27.54,"high":28.05,"low":27.48,"close":27.93,"volume":1170045,"rsi_14":68.81,"sma_20":27.96,"sma_60":27.91},{"date":"2025-05-14","open":28.02,"high":28.1,"low":27.61,"close":27.83,"volume":955514,"rsi_14":64.87,"sma_20":28.09,"sma_60":27.93},{"date":"2025-05-15","open":27.88,"high":28.31,"low":27.61,"close":28.26,"volume":742390,"rsi_14":66.35,"sma_20":28.26,"sma_60":27.94},{"date":"2025-05-16","open":28.43,"high":28.65,"low":28.16,"close":28.48,"volume":1238790,"rsi_14":62.87,"sma_20":28.4,"sma_60":27.95},{"date":"2025-05-19","open":28.1,"high":28.8,"low":28.01,"close":28.72,"volume":592172,"rsi_14":64.52,"sma_20":28.57,"sma_60":27.97},{"date":"2025-05-20","open":28.61,"high":28.85,"low":28.17,"close":28.33,"volume":772293,"rsi_14":63.62,"sma_20":28.68,"sma_60":28.0},{"date":"2025-05-21","open":28.12,"high":28.23,"low":27.68,"close":27.74,"volume":794324,"rsi_14":54.88,"sma_20":28.77,"sma_60":28.02},{"date":"2025-05-22","open":27.4,"high":27.57,"low":26.33,"close":26.51,"volume":1086111,"rsi_14":47.53,"sma_20":28.78,"sma_60":28.0},{"date":"2025-05-23","open":26.48,"high":27.5,"low":26.39,"close":27.43,"volume":941600,"rsi_14":61.85,"sma_20":28.82,"sma_60":28.02},{"date":"2025-05-27","open":27.62,"high":28.09,"low":27.4,"close":27.91,"volume":981407,"rsi_14":63.13,"sma_20":28.85,"sma_60":28.05},{"date":"2025-05-28","open":27.92,"high":28.42,"low":27.86,"close":28.19,"volume":1052307,"rsi_14":63.79,"sma_20":28.89,"sma_60":28.1},{"date":"2025-05-29","open":28.33,"high":28.49,"low":27.81,"close":27.84,"volume":660989,"rsi_14":58.02,"sma_20":28.94,"sma_60":28.15},{"date":"2025-05-30","open":27.8,"high":28.43,"low":27.8,"close":28.27,"volume":830041,"rsi_14":54.02,"sma_20":28.97,"sma_60":28.18},{"date":"2025-06-02","open":28.23,"high":28.29,"low":27.67,"close":27.86,"volume":1056285,"rsi_14":50.38,"sma_20":29.01,"sma_60":28.21},{"date":"2025-06-03","open":27.99,"high":29.4,"low":27.95,"close":29.37,"volume":1160587,"rsi_14":57.39,"sma_20":29.17,"sma_60":28.26},{"date":"2025-06-04","open":29.43,"high":29.48,"low":28.21,"close":28.37,"volume":1253377,"rsi_14":51.12,"sma_20":29.26,"sma_60":28.28},{"date":"2025-06-05","open":28.57,"high":28.58,"low":28.03,"close":28.44,"volume":766099,"rsi_14":48.83,"sma_20":29.35,"sma_60":28.3},{"date":"2025-06-06","open":28.46,"high":28.83,"low":28.25,"close":28.48,"volume":687011,"rsi_14":47.61,"sma_20":29.41,"sma_60":28.31},{"date":"2025-06-09","open":29.43,"high":30.92,"low":29.29,"close":30.62,"volume":1936308,"rsi_14":58.02,"sma_20":29.56,"sma_60":28.37},{"date":"2025-06-10","open":30.8,"high":31.1,"low":30.67,"close":31.08,"volume":1159833,"rsi_14":62.42,"sma_20":29.73,"sma_60":28.43},{"date":"2025-06-11","open":31.12,"high":31.3,"low":30.56,"close":30.7,"volume":953486,"rsi_14":63.9,"sma_20":29.86,"sma_60":28.49},{"date":"2025-06-12","open":30.61,"high":30.95,"low":30.58,"close":30.85,"volume":631121,"rsi_14":74.1,"sma_20":29.99,"sma_60":28.55},{"date":"2025-06-13","open":30.69,"high":31.07,"low":30.52,"close":31.06,"volume":762387,"rsi_14":71.66,"sma_20":30.12,"sma_60":28.6},{"date":"2025-06-16","open":31.14,"high":31.54,"low":31.0,"close":31.24,"volume":833926,"rsi_14":70.46,"sma_20":30.25,"sma_60":28.66},{"date":"2025-06-17","open":31.05,"high":31.14,"low":30.44,"close":30.63,"volume":938422,"rsi_14":63.67,"sma_20":30.33,"sma_60":28.7},{"date":"2025-06-18","open":30.64,"high":30.78,"low":30.43,"close":30.54,"volume":986090,"rsi_14":66.01,"sma_20":30.42,"sma_60":28.74,"sma_120":28.08},{"date":"2025-06-20","open":30.3,"high":30.62,"low":30.0,"close":30.22,"volume":1490023,"rsi_14":62.9,"sma_20":30.53,"sma_60":28.78,"sma_120":28.1},{"date":"2025-06-23","open":30.2,"high":31.05,"low":30.16,"close":30.83,"volume":1573445,"rsi_14":69.14,"sma_20":30.74,"sma_60":28.85,"sma_120":28.13},{"date":"2025-06-24","open":30.96,"high":31.68,"low":30.85,"close":31.42,"volume":956199,"rsi_14":64.98,"sma_20":30.93,"sma_60":28.93,"sma_120":28.17},{"date":"2025-06-25","open":31.35,"high":31.64,"low":30.69,"close":31.16,"volume":686745,"rsi_14":72.87,"sma_20":31.08,"sma_60":29.0,"sma_120":28.21},{"date":"2025-06-26","open":31.32,"high":31.51,"low":31.11,"close":31.38,"volume":590215,"rsi_14":73.5,"sma_20":31.22,"sma_60":29.08,"sma_120":28.25},{"date":"2025-06-27","open":31.17,"high":31.62,"low":31.12,"close":31.54,"volume":1215808,"rsi_14":74.02,"sma_20":31.4,"sma_60":29.15,"sma_120":28.29},{"date":"2025-06-30","open":31.2,"high":31.62,"low":30.75,"close":31.53,"volume":974149,"rsi_14":60.77,"sma_20":31.57,"sma_60":29.22,"sma_120":28.32},{"date":"2025-07-01","open":31.61,"high":31.98,"low":31.46,"close":31.62,"volume":843723,"rsi_14":56.97,"sma_20":31.76,"sma_60":29.3,"sma_120":28.35},{"date":"2025-07-02","open":31.47,"high":32.21,"low":31.41,"close":31.95,"volume":959879,"rsi_14":66.25,"sma_20":31.9,"sma_60":29.42,"sma_120":28.39},{"date":"2025-07-03","open":31.85,"high":32.92,"low":31.85,"close":32.81,"volume":1201208,"rsi_14":71.61,"sma_20":32.13,"sma_60":29.57,"sma_120":28.44},{"date":"2025-07-07","open":32.67,"high":32.97,"low":32.27,"close":32.57,"volume":689565,"rsi_14":66.53,"sma_20":32.34,"sma_60":29.72,"sma_120":28.5},{"date":"2025-07-08","open":32.54,"high":32.54,"low":31.51,"close":31.79,"volume":759610,"rsi_14":55.31,"sma_20":32.52,"sma_60":29.83,"sma_120":28.55},{"date":"2025-07-09","open":32.04,"high":32.5,"low":31.79,"close":32.33,"volume":880162,"rsi_14":66.73,"sma_20":32.6,"sma_60":29.96,"sma_120":28.62},{"date":"2025-07-10","open":32.22,"high":32.41,"low":31.62,"close":32.07,"volume":1128810,"rsi_14":64.53,"sma_20":32.66,"sma_60":30.07,"sma_120":28.68},{"date":"2025-07-11","open":31.74,"high":31.91,"low":31.41,"close":31.58,"volume":634597,"rsi_14":62.48,"sma_20":32.7,"sma_60":30.17,"sma_120":28.74},{"date":"2025-07-14","open":31.68,"high":32.08,"low":31.48,"close":32.06,"volume":917094,"rsi_14":61.59,"sma_20":32.76,"sma_60":30.28,"sma_120":28.81},{"date":"2025-07-15","open":32.41,"high":34.23,"low":32.36,"close":33.97,"volume":1619664,"rsi_14":69.23,"sma_20":32.92,"sma_60":30.43,"sma_120":28.89},{"date":"2025-07-16","open":34.2,"high":34.2,"low":33.15,"close":33.69,"volume":851854,"rsi_14":69.03,"sma_20":33.04,"sma_60":30.56,"sma_120":28.98},{"date":"2025-07-17","open":33.67,"high":34.03,"low":33.43,"close":33.96,"volume":777681,"rsi_14":69.25,"sma_20":33.21,"sma_60":30.7,"sma_120":29.06},{"date":"2025-07-18","open":34.23,"high":35.06,"low":34.05,"close":34.97,"volume":1350458,"rsi_14":72.7,"sma_20":33.45,"sma_60":30.85,"sma_120":29.15},{"date":"2025-07-21","open":35.06,"high":35.16,"low":34.61,"close":34.69,"volume":749521,"rsi_14":70.2,"sma_20":33.68,"sma_60":30.99,"sma_120":29.24},{"date":"2025-07-22","open":34.91,"high":35.12,"low":34.49,"close":35.11,"volume":806216,"rsi_14":71.43,"sma_20":33.9,"sma_60":31.14,"sma_120":29.34},{"date":"2025-07-23","open":35.21,"high":35.54,"low":35.15,"close":35.54,"volume":630997,"rsi_14":71.79,"sma_20":34.11,"sma_60":31.29,"sma_120":29.44},{"date":"2025-07-24","open":35.11,"high":35.55,"low":34.96,"close":35.15,"volume":662317,"rsi_14":65.02,"sma_20":34.32,"sma_60":31.42,"sma_120":29.53},{"date":"2025-07-25","open":35.02,"high":35.13,"low":34.72,"close":35.06,"volume":593971,"rsi_14":66.33,"sma_20":34.51,"sma_60":31.54,"sma_120":29.61},{"date":"2025-07-28","open":35.06,"high":35.5,"low":34.68,"close":35.4,"volume":696044,"rsi_14":75.1,"sma_20":34.71,"sma_60":31.68,"sma_120":29.71},{"date":"2025-07-29","open":34.95,"high":35.02,"low":34.45,"close":34.62,"volume":795198,"rsi_14":69.37,"sma_20":34.9,"sma_60":31.81,"sma_120":29.79},{"date":"2025-07-30","open":34.7,"high":35.09,"low":34.47,"close":34.78,"volume":851729,"rsi_14":72.7,"sma_20":35.08,"sma_60":31.95,"sma_120":29.87},{"date":"2025-07-31","open":34.59,"high":35.16,"low":34.39,"close":34.81,"volume":1220761,"rsi_14":78.36,"sma_20":35.25,"sma_60":32.11,"sma_120":29.95},{"date":"2025-08-01","open":34.26,"high":34.71,"low":32.16,"close":32.18,"volume":1348340,"rsi_14":52.95,"sma_20":35.24,"sma_60":32.21,"sma_120":30.0},{"date":"2025-08-04","open":32.5,"high":32.89,"low":32.22,"close":32.69,"volume":648743,"rsi_14":43.96,"sma_20":35.27,"sma_60":32.32,"sma_120":30.06},{"date":"2025-08-05","open":32.77,"high":33.06,"low":32.24,"close":32.61,"volume":894091,"rsi_14":45.22,"sma_20":35.33,"sma_60":32.42,"sma_120":30.12},{"date":"2025-08-06","open":32.62,"high":32.94,"low":31.98,"close":32.33,"volume":975541,"rsi_14":41.28,"sma_20":35.35,"sma_60":32.51,"sma_120":30.18},{"date":"2025-08-07","open":32.67,"high":32.9,"low":32.42,"close":32.62,"volume":800730,"rsi_14":34.7,"sma_20":35.4,"sma_60":32.6,"sma_120":30.24},{"date":"2025-08-08","open":32.89,"high":32.89,"low":32.22,"close":32.23,"volume":744543,"rsi_14":34.03,"sma_20":35.46,"sma_60":32.67,"sma_120":30.29},{"date":"2025-08-11","open":32.04,"high":32.05,"low":31.4,"close":31.54,"volume":1114193,"rsi_14":26.39,"sma_20":35.45,"sma_60":32.74,"sma_120":30.33},{"date":"2025-08-12","open":31.48,"high":31.93,"low":31.35,"close":31.74,"volume":628480,"rsi_14":23.78,"sma_20":35.35,"sma_60":32.8,"sma_120":30.37},{"date":"2025-08-13","open":31.81,"high":32.14,"low":31.7,"close":32.1,"volume":719529,"rsi_14":29.53,"sma_20":35.29,"sma_60":32.86,"sma_120":30.41},{"date":"2025-08-14","open":31.92,"high":31.96,"low":31.16,"close":31.34,"volume":619665,"rsi_14":26.71,"sma_20":35.17,"sma_60":32.91,"sma_120":30.44},{"date":"2025-08-15","open":31.27,"high":32.08,"low":31.13,"close":31.79,"volume":723995,"rsi_14":27.87,"sma_20":35.03,"sma_60":32.97,"sma_120":30.48},{"date":"2025-08-18","open":32.01,"high":32.45,"low":31.89,"close":32.05,"volume":1054644,"rsi_14":31.95,"sma_20":34.91,"sma_60":33.04,"sma_120":30.53},{"date":"2025-08-19","open":32.16,"high":32.16,"low":31.82,"close":31.9,"volume":689636,"rsi_14":29.72,"sma_20":34.77,"sma_60":33.14,"sma_120":30.57},{"date":"2025-08-20","open":32.0,"high":32.08,"low":31.52,"close":31.77,"volume":618220,"rsi_14":28.89,"sma_20":34.59,"sma_60":33.21,"sma_120":30.62},{"date":"2025-08-21","open":31.71,"high":31.9,"low":31.59,"close":31.73,"volume":547763,"rsi_14":45.15,"sma_20":34.43,"sma_60":33.28,"sma_120":30.66},{"date":"2025-08-22","open":31.77,"high":32.71,"low":31.77,"close":32.52,"volume":397528,"rsi_14":48.25,"sma_20":34.32,"sma_60":33.35,"sma_120":30.73},{"date":"2025-08-25","open":32.52,"high":32.64,"low":31.74,"close":31.86,"volume":644602,"rsi_14":43.13,"sma_20":34.16,"sma_60":33.42,"sma_120":30.78},{"date":"2025-08-26","open":32.03,"high":32.43,"low":31.98,"close":32.32,"volume":689395,"rsi_14":49.92,"sma_20":34.04,"sma_60":33.5,"sma_120":30.84},{"date":"2025-08-27","open":32.34,"high":32.61,"low":32.26,"close":32.47,"volume":555969,"rsi_14":48.62,"sma_20":33.92,"sma_60":33.59,"sma_120":30.9},{"date":"2025-08-28","open":32.52,"high":32.98,"low":32.41,"close":32.71,"volume":520345,"rsi_14":54.55,"sma_20":33.81,"sma_60":33.65,"sma_120":30.96},{"date":"2025-08-29","open":32.59,"high":32.69,"low":32.21,"close":32.38,"volume":989667,"rsi_14":54.55,"sma_20":33.8,"sma_60":33.72,"sma_120":31.0},{"date":"2025-09-02","open":32.0,"high":32.3,"low":31.51,"close":31.78,"volume":1002279,"rsi_14":47.34,"sma_20":33.73,"sma_60":33.78,"sma_120":31.04},{"date":"2025-09-03","open":31.69,"high":31.86,"low":31.48,"close":31.67,"volume":978404,"rsi_14":42.88,"sma_20":33.66,"sma_60":33.84,"sma_120":31.07},{"date":"2025-09-04","open":31.7,"high":32.39,"low":31.52,"close":32.3,"volume":986063,"rsi_14":55.69,"sma_20":33.64,"sma_60":33.87,"sma_120":31.12},{"date":"2025-09-05","open":32.54,"high":32.58,"low":31.54,"close":31.91,"volume":1125473,"rsi_14":47.84,"sma_20":33.59,"sma_60":33.88,"sma_120":31.16},{"date":"2025-09-08","open":31.97,"high":32.1,"low":31.55,"close":32.08,"volume":799041,"rsi_14":46.89,"sma_20":33.56,"sma_60":33.91,"sma_120":31.2},{"date":"2025-09-09","open":32.3,"high":32.72,"low":32.25,"close":32.59,"volume":702298,"rsi_14":53.0,"sma_20":33.6,"sma_60":33.94,"sma_120":31.24},{"date":"2025-09-10","open":32.76,"high":32.85,"low":32.39,"close":32.39,"volume":490224,"rsi_14":52.37,"sma_20":33.61,"sma_60":33.96,"sma_120":31.28},{"date":"2025-09-11","open":32.36,"high":32.94,"low":32.34,"close":32.55,"volume":754511,"rsi_14":54.06,"sma_20":33.62,"sma_60":33.98,"sma_120":31.32},{"date":"2025-09-12","open":32.39,"high":32.72,"low":32.23,"close":32.62,"volume":554920,"rsi_14":47.44,"sma_20":33.67,"sma_60":34.02,"sma_120":31.36},{"date":"2025-09-15","open":32.83,"high":33.17,"low":32.74,"close":33.13,"volume":550907,"rsi_14":59.3,"sma_20":33.72,"sma_60":34.06,"sma_120":31.4},{"date":"2025-09-16","open":33.28,"high":33.48,"low":32.89,"close":32.9,"volume":826548,"rsi_14":52.36,"sma_20":33.74,"sma_60":34.11,"sma_120":31.45},{"date":"2025-09-17","open":32.96,"high":33.14,"low":32.46,"close":32.6,"volume":551569,"rsi_14":47.61,"sma_20":33.76,"sma_60":34.14,"sma_120":31.5},{"date":"2025-09-18","open":32.68,"high":33.67,"low":32.68,"close":33.28,"volume":858890,"rsi_14":52.01,"sma_20":33.82,"sma_60":34.18,"sma_120":31.55},{"date":"2025-09-19","open":33.46,"high":33.5,"low":32.41,"close":32.44,"volume":1044932,"rsi_14":50.53,"sma_20":33.84,"sma_60":34.2,"sma_120":31.6},{"date":"2025-09-22","open":32.59,"high":32.97,"low":32.14,"close":32.84,"volume":857689,"rsi_14":60.11,"sma_20":33.84,"sma_60":34.22,"sma_120":31.65},{"date":"2025-09-23","open":32.91,"high":33.07,"low":32.66,"close":32.81,"volume":647102,"rsi_14":61.12,"sma_20":33.87,"sma_60":34.25,"sma_120":31.7},{"date":"2025-09-24","open":32.81,"high":33.23,"low":32.62,"close":33.03,"volume":699931,"rsi_14":57.72,"sma_20":33.89,"sma_60":34.27,"sma_120":31.75},{"date":"2025-09-25","open":32.9,"high":32.99,"low":32.15,"close":32.67,"volume":1153693,"rsi_14":58.08,"sma_20":33.88,"sma_60":34.29,"sma_120":31.79},{"date":"2025-09-26","open":32.76,"high":33.31,"low":32.63,"close":33.21,"volume":851909,"rsi_14":61.1,"sma_20":33.89,"sma_60":34.32,"sma_120":31.87},{"date":"2025-09-29","open":33.28,"high":33.71,"low":32.92,"close":33.42,"volume":884463,"rsi_14":58.67,"sma_20":33.94,"sma_60":34.33,"sma_120":31.95},{"date":"2025-09-30","open":33.35,"high":33.7,"low":32.86,"close":33.07,"volume":826926,"rsi_14":56.95,"sma_20":34.01,"sma_60":34.34,"sma_120":32.03},{"date":"2025-10-01","open":33.04,"high":34.51,"low":33.04,"close":34.38,"volume":1407322,"rsi_14":65.08,"sma_20":34.15,"sma_60":34.38,"sma_120":32.11},{"date":"2025-10-02","open":34.56,"high":34.71,"low":34.1,"close":34.32,"volume":1081664,"rsi_14":64.07,"sma_20":34.25,"sma_60":34.42,"sma_120":32.19},{"date":"2025-10-03","open":34.36,"high":34.67,"low":34.08,"close":34.44,"volume":794451,"rsi_14":61.56,"sma_20":34.39,"sma_60":34.46,"sma_120":32.27},{"date":"2025-10-06","open":34.9,"high":36.66,"low":34.74,"close":36.58,"volume":1556309,"rsi_14":74.33,"sma_20":34.62,"sma_60":34.55,"sma_120":32.36},{"date":"2025-10-07","open":36.51,"high":37.12,"low":36.47,"close":36.6,"volume":909238,"rsi_14":77.44,"sma_20":34.83,"sma_60":34.62,"sma_120":32.45},{"date":"2025-10-08","open":36.95,"high":37.66,"low":36.76,"close":37.24,"volume":1566233,"rsi_14":77.32,"sma_20":35.08,"sma_60":34.68,"sma_120":32.56},{"date":"2025-10-09","open":37.4,"high":37.58,"low":36.4,"close":36.61,"volume":986441,"rsi_14":79.64,"sma_20":35.29,"sma_60":34.73,"sma_120":32.65},{"date":"2025-10-10","open":36.73,"high":37.17,"low":35.94,"close":36.15,"volume":1045415,"rsi_14":73.31,"sma_20":35.48,"sma_60":34.77,"sma_120":32.74},{"date":"2025-10-13","open":36.59,"high":38.08,"low":36.54,"close":38.08,"volume":1109010,"rsi_14":79.27,"sma_20":35.73,"sma_60":34.83,"sma_120":32.84},{"date":"2025-10-14","open":37.28,"high":38.18,"low":37.08,"close":37.71,"volume":1180282,"rsi_14":75.6,"sma_20":35.98,"sma_60":34.88,"sma_120":32.94},{"date":"2025-10-15","open":38.33,"high":39.23,"low":38.04,"close":39.05,"volume":1245868,"rsi_14":81.56,"sma_20":36.32,"sma_60":34.95,"sma_120":33.04},{"date":"2025-10-16","open":39.37,"high":40.1,"low":39.08,"close":39.23,"volume":989073,"rsi_14":80.89,"sma_20":36.63,"sma_60":35.01,"sma_120":33.15},{"date":"2025-10-17","open":38.92,"high":39.16,"low":38.16,"close":38.39,"volume":792746,"rsi_14":73.98,"sma_20":36.94,"sma_60":35.07,"sma_120":33.24},{"date":"2025-10-20","open":38.84,"high":38.93,"low":38.41,"close":38.83,"volume":609012,"rsi_14":77.5,"sma_20":37.25,"sma_60":35.14,"sma_120":33.34},{"date":"2025-10-21","open":38.82,"high":38.91,"low":37.66,"close":37.9,"volume":696422,"rsi_14":67.49,"sma_20":37.51,"sma_60":35.18,"sma_120":33.43},{"date":"2025-10-22","open":37.87,"high":38.32,"low":37.2,"close":37.61,"volume":810827,"rsi_14":65.92,"sma_20":37.75,"sma_60":35.23,"sma_120":33.52},{"date":"2025-10-23","open":37.74,"high":38.11,"low":37.42,"close":38.04,"volume":682325,"rsi_14":66.94,"sma_20":38.03,"sma_60":35.28,"sma_120":33.61},{"date":"2025-10-24","open":38.56,"high":39.11,"low":38.43,"close":39.01,"volume":646779,"rsi_14":62.84,"sma_20":38.33,"sma_60":35.34,"sma_120":33.72},{"date":"2025-10-27","open":39.17,"high":39.53,"low":38.94,"close":39.29,"volume":921966,"rsi_14":63.83,"sma_20":38.64,"sma_60":35.46,"sma_120":33.83},{"date":"2025-10-28","open":41.36,"high":42.96,"low":40.86,"close":41.69,"volume":2176005,"rsi_14":69.37,"sma_20":39.09,"sma_60":35.61,"sma_120":33.96},{"date":"2025-10-29","open":41.99,"high":42.27,"low":40.91,"close":40.99,"volume":1308858,"rsi_14":68.97,"sma_20":39.43,"sma_60":35.75,"sma_120":34.08},{"date":"2025-10-30","open":40.92,"high":41.43,"low":40.33,"close":40.53,"volume":1485908,"rsi_14":68.97,"sma_20":39.75,"sma_60":35.88,"sma_120":34.19},{"date":"2025-10-31","open":40.64,"high":41.97,"low":40.29,"close":41.57,"volume":2110853,"rsi_14":66.37,"sma_20":40.13,"sma_60":36.03,"sma_120":34.31},{"date":"2025-11-03","open":41.72,"high":42.64,"low":41.23,"close":42.28,"volume":1060005,"rsi_14":70.74,"sma_20":40.42,"sma_60":36.2,"sma_120":34.44},{"date":"2025-11-04","open":41.46,"high":42.53,"low":41.29,"close":42.05,"volume":1551379,"rsi_14":65.15,"sma_20":40.71,"sma_60":36.38,"sma_120":34.56},{"date":"2025-11-05","open":42.0,"high":42.79,"low":40.27,"close":41.23,"volume":1337805,"rsi_14":59.49,"sma_20":40.91,"sma_60":36.54,"sma_120":34.67},{"date":"2025-11-06","open":41.71,"high":42.67,"low":41.19,"close":42.66,"volume":1643289,"rsi_14":69.17,"sma_20":41.23,"sma_60":36.71,"sma_120":34.79},{"date":"2025-11-07","open":42.03,"high":42.8,"low":41.3,"close":42.69,"volume":1896135,"rsi_14":68.01,"sma_20":41.57,"sma_60":36.9,"sma_120":34.9},{"date":"2025-11-10","open":43.21,"high":43.33,"low":42.3,"close":42.45,"volume":850601,"rsi_14":72.63,"sma_20":41.8,"sma_60":37.08,"sma_120":35.02},{"date":"2025-11-11","open":41.01,"high":41.42,"low":40.16,"close":40.93,"volume":1767514,"rsi_14":64.76,"sma_20":41.96,"sma_60":37.23,"sma_120":35.14},{"date":"2025-11-12","open":40.99,"high":41.03,"low":40.06,"close":40.38,"volume":984119,"rsi_14":60.3,"sma_20":42.03,"sma_60":37.37,"sma_120":35.25},{"date":"2025-11-13","open":40.29,"high":40.75,"low":39.89,"close":40.28,"volume":1569978,"rsi_14":56.03,"sma_20":42.09,"sma_60":37.51,"sma_120":35.36},{"date":"2025-11-14","open":39.39,"high":40.63,"low":39.03,"close":40.59,"volume":1081134,"rsi_14":56.15,"sma_20":42.2,"sma_60":37.66,"sma_120":35.47},{"date":"2025-11-17","open":40.59,"high":41.32,"low":40.41,"close":40.92,"volume":1153313,"rsi_14":45.46,"sma_20":42.31,"sma_60":37.8,"sma_120":35.58},{"date":"2025-11-18","open":40.76,"high":41.31,"low":40.18,"close":40.79,"volume":1018628,"rsi_14":48.72,"sma_20":42.46,"sma_60":37.95,"sma_120":35.69},{"date":"2025-11-19","open":40.72,"high":41.29,"low":39.98,"close":40.34,"volume":1984335,"rsi_14":48.78,"sma_20":42.6,"sma_60":38.08,"sma_120":35.79},{"date":"2025-11-20","open":40.84,"high":41.33,"low":39.79,"close":39.9,"volume":1343469,"rsi_14":38.6,"sma_20":42.7,"sma_60":38.2,"sma_120":35.9},{"date":"2025-11-21","open":39.96,"high":40.03,"low":39.19,"close":39.64,"volume":1296850,"rsi_14":30.76,"sma_20":42.73,"sma_60":38.32,"sma_120":35.99},{"date":"2025-11-24","open":39.94,"high":40.11,"low":38.6,"close":39.12,"volume":2127081,"rsi_14":29.48,"sma_20":42.72,"sma_60":38.43,"sma_120":36.08},{"date":"2025-11-25","open":39.28,"high":40.23,"low":38.68,"close":39.89,"volume":1942125,"rsi_14":40.6,"sma_20":42.63,"sma_60":38.58,"sma_120":36.18},{"date":"2025-11-26","open":40.29,"high":40.31,"low":39.54,"close":39.54,"volume":999177,"rsi_14":24.08,"sma_20":42.55,"sma_60":38.71,"sma_120":36.27},{"date":"2025-11-28","open":39.96,"high":40.34,"low":39.75,"close":40.22,"volume":617417,"rsi_14":27.66,"sma_20":42.52,"sma_60":38.84,"sma_120":36.35},{"date":"2025-12-01","open":39.8,"high":40.11,"low":39.07,"close":39.33,"volume":904937,"rsi_14":25.1,"sma_20":42.39,"sma_60":38.97,"sma_120":36.42},{"date":"2025-12-02","open":39.43,"high":39.86,"low":38.94,"close":39.18,"volume":657908,"rsi_14":31.22,"sma_20":42.21,"sma_60":39.08,"sma_120":36.49},{"date":"2025-12-03","open":39.19,"high":39.32,"low":37.98,"close":38.31,"volume":935510,"rsi_14":29.59,"sma_20":41.99,"sma_60":39.18,"sma_120":36.56},{"date":"2025-12-04","open":38.3,"high":39.15,"low":38.2,"close":38.84,"volume":906231,"rsi_14":35.87,"sma_20":41.85,"sma_60":39.28,"sma_120":36.62},{"date":"2025-12-05","open":39.07,"high":39.41,"low":38.42,"close":38.5,"volume":690013,"rsi_14":30.86,"sma_20":41.62,"sma_60":39.38,"sma_120":36.68},{"date":"2025-12-08","open":38.97,"high":39.06,"low":37.83,"close":38.08,"volume":1034713,"rsi_14":25.26,"sma_20":41.36,"sma_60":39.47,"sma_120":36.74},{"date":"2025-12-09","open":38.12,"high":38.58,"low":37.9,"close":38.03,"volume":674738,"rsi_14":25.61,"sma_20":41.11,"sma_60":39.55,"sma_120":36.81},{"date":"2025-12-10","open":38.0,"high":38.53,"low":37.78,"close":38.23,"volume":1095613,"rsi_14":29.86,"sma_20":40.95,"sma_60":39.63,"sma_120":36.87},{"date":"2025-12-11","open":38.31,"high":38.6,"low":37.77,"close":37.9,"volume":816083,"rsi_14":30.39,"sma_20":40.81,"sma_60":39.72,"sma_120":36.93},{"date":"2025-12-12","open":37.82,"high":38.1,"low":37.18,"close":37.57,"volume":975552,"rsi_14":30.05,"sma_20":40.65,"sma_60":39.79,"sma_120":36.98},{"date":"2025-12-15","open":37.67,"high":37.74,"low":37.37,"close":37.43,"volume":638159,"rsi_14":32.14,"sma_20":40.47,"sma_60":39.87,"sma_120":37.03},{"date":"2025-12-16","open":37.36,"high":38.15,"low":37.33,"close":37.63,"volume":1042997,"rsi_14":24.29,"sma_20":40.28,"sma_60":39.95,"sma_120":37.09},{"date":"2025-12-17","open":37.75,"high":37.91,"low":35.69,"close":36.09,"volume":1234985,"rsi_14":19.75,"sma_20":40.02,"sma_60":40.0,"sma_120":37.12},{"date":"2025-12-18","open":36.41,"high":36.98,"low":36.25,"close":36.47,"volume":1059859,"rsi_14":20.37,"sma_20":39.8,"sma_60":40.05,"sma_120":37.16},{"date":"2025-12-19","open":36.6,"high":37.15,"low":36.6,"close":36.97,"volume":1414203,"rsi_14":30.07,"sma_20":39.63,"sma_60":40.12,"sma_120":37.21},{"date":"2025-12-22","open":37.14,"high":37.88,"low":36.91,"close":37.53,"volume":907840,"rsi_14":37.0,"sma_20":39.5,"sma_60":40.19,"sma_120":37.25},{"date":"2025-12-23","open":37.56,"high":37.86,"low":37.38,"close":37.65,"volume":863652,"rsi_14":44.12,"sma_20":39.41,"sma_60":40.26,"sma_120":37.29},{"date":"2025-12-24","open":37.81,"high":38.02,"low":37.7,"close":37.94,"volume":344092,"rsi_14":41.59,"sma_20":39.29,"sma_60":40.34,"sma_120":37.34},{"date":"2025-12-26","open":37.81,"high":37.97,"low":37.62,"close":37.83,"volume":661954,"rsi_14":43.48,"sma_20":39.18,"sma_60":40.39,"sma_120":37.39},{"date":"2025-12-29","open":37.7,"high":38.06,"low":37.56,"close":37.76,"volume":626991,"rsi_14":46.65,"sma_20":39.06,"sma_60":40.44,"sma_120":37.43},{"date":"2025-12-30","open":37.74,"high":38.01,"low":37.04,"close":37.06,"volume":859189,"rsi_14":41.07,"sma_20":38.94,"sma_60":40.48,"sma_120":37.47},{"date":"2025-12-31","open":37.09,"high":37.38,"low":37.0,"close":37.17,"volume":522314,"rsi_14":40.11,"sma_20":38.83,"sma_60":40.49,"sma_120":37.52},{"date":"2026-01-02","open":37.62,"high":38.81,"low":37.48,"close":38.67,"volume":818113,"rsi_14":55.95,"sma_20":38.85,"sma_60":40.52,"sma_120":37.57},{"date":"2026-01-05","open":39.01,"high":39.11,"low":37.61,"close":38.47,"volume":1292455,"rsi_14":57.06,"sma_20":38.83,"sma_60":40.53,"sma_120":37.61},{"date":"2026-01-06","open":38.61,"high":38.88,"low":38.01,"close":38.68,"volume":939999,"rsi_14":59.67,"sma_20":38.84,"sma_60":40.56,"sma_120":37.65},{"date":"2026-01-07","open":38.77,"high":39.5,"low":37.47,"close":37.64,"volume":939240,"rsi_14":50.13,"sma_20":38.82,"sma_60":40.58,"sma_120":37.68},{"date":"2026-01-08","open":37.62,"high":38.17,"low":36.58,"close":36.65,"volume":737019,"rsi_14":54.08,"sma_20":38.75,"sma_60":40.55,"sma_120":37.69},{"date":"2026-01-09","open":37.1,"high":37.38,"low":36.68,"close":36.85,"volume":646012,"rsi_14":52.86,"sma_20":38.68,"sma_60":40.53,"sma_120":37.71},{"date":"2026-01-12","open":36.85,"high":37.71,"low":36.85,"close":37.56,"volume":962834,"rsi_14":54.34,"sma_20":38.66,"sma_60":40.5,"sma_120":37.72},{"date":"2026-01-13","open":37.11,"high":38.09,"low":36.99,"close":38.07,"volume":1205826,"rsi_14":54.01,"sma_20":38.69,"sma_60":40.47,"sma_120":37.74},{"date":"2026-01-14","open":38.1,"high":38.41,"low":37.55,"close":37.58,"volume":961104,"rsi_14":49.46,"sma_20":38.69,"sma_60":40.45,"sma_120":37.76},{"date":"2026-01-15","open":38.15,"high":38.26,"low":37.59,"close":37.61,"volume":794084,"rsi_14":47.61,"sma_20":38.69,"sma_60":40.43,"sma_120":37.78},{"date":"2026-01-16","open":37.47,"high":38.57,"low":37.32,"close":38.28,"volume":1017136,"rsi_14":53.06,"sma_20":38.81,"sma_60":40.43,"sma_120":37.8},{"date":"2026-01-20","open":37.81,"high":38.1,"low":37.12,"close":37.35,"volume":902385,"rsi_14":47.55,"sma_20":38.85,"sma_60":40.42,"sma_120":37.82},{"date":"2026-01-21","open":37.72,"high":38.1,"low":37.41,"close":38.08,"volume":531841,"rsi_14":56.1,"sma_20":38.91,"sma_60":40.41,"sma_120":37.84},{"date":"2026-01-22","open":38.77,"high":39.37,"low":38.17,"close":38.18,"volume":881728,"rsi_14":56.05,"sma_20":38.94,"sma_60":40.39,"sma_120":37.87},{"date":"2026-01-23","open":38.42,"high":38.84,"low":37.92,"close":38.58,"volume":956100,"rsi_14":49.33,"sma_20":38.99,"sma_60":40.37,"sma_120":37.92},{"date":"2026-01-26","open":38.59,"high":38.76,"low":38.01,"close":38.12,"volume":1088700,"rsi_14":47.67,"sma_20":39.0,"sma_60":40.31,"sma_120":37.96},{"date":"2026-01-27","open":38.26,"high":39.42,"low":37.98,"close":39.03,"volume":912100,"rsi_14":52.13,"sma_20":39.06,"sma_60":40.27,"sma_120":38.01},{"date":"2026-01-28","open":39.31,"high":39.59,"low":38.44,"close":39.39,"volume":865100,"rsi_14":61.63,"sma_20":39.15,"sma_60":40.24,"sma_120":38.06},{"date":"2026-01-29","open":39.26,"high":39.57,"low":38.04,"close":38.12,"volume":1186500,"rsi_14":59.48,"sma_20":39.2,"sma_60":40.17,"sma_120":38.1},{"date":"2026-01-30","open":38.89,"high":41.18,"low":38.4,"close":40.37,"volume":2251100,"rsi_14":67.92,"sma_20":39.37,"sma_60":40.14,"sma_120":38.17},{"date":"2026-02-02","open":40.8,"high":40.93,"low":39.31,"close":39.74,"volume":1276700,"rsi_14":61.19,"sma_20":39.42,"sma_60":40.09,"sma_120":38.23},{"date":"2026-02-03","open":39.92,"high":41.35,"low":39.92,"close":40.73,"volume":1092100,"rsi_14":63.0,"sma_20":39.54,"sma_60":40.07,"sma_120":38.31},{"date":"2026-02-04","open":41.36,"high":41.36,"low":39.75,"close":40.4,"volume":1014100,"rsi_14":64.03,"sma_20":39.63,"sma_60":40.03,"sma_120":38.37},{"date":"2026-02-05","open":40.06,"high":40.85,"low":39.11,"close":39.52,"volume":1330800,"rsi_14":58.76,"sma_20":39.72,"sma_60":39.97,"sma_120":38.44},{"date":"2026-02-06","open":40.15,"high":40.95,"low":40.02,"close":40.67,"volume":723400,"rsi_14":60.48,"sma_20":39.93,"sma_60":39.93,"sma_120":38.51},{"date":"2026-02-09","open":40.63,"high":41.72,"low":40.3,"close":41.57,"volume":561834,"rsi_14":64.17,"sma_20":39.14,"sma_60":40.43,"sma_120":37.94},{"date":"2026-02-10","open":41.71,"high":41.83,"low":41.29,"close":41.61,"volume":646622,"rsi_14":65.57,"sma_20":39.33,"sma_60":40.42,"sma_120":38.01},{"date":"2026-02-11","open":41.78,"high":42.05,"low":40.54,"close":41.93,"volume":576687,"rsi_14":65.98,"sma_20":39.55,"sma_60":40.43,"sma_120":38.09},{"date":"2026-02-12","open":42.16,"high":42.85,"low":41.37,"close":41.75,"volume":939897,"rsi_14":72.06,"sma_20":39.75,"sma_60":40.44,"sma_120":38.16},{"date":"2026-02-13","open":41.73,"high":43.02,"low":41.4,"close":42.5,"volume":956042,"rsi_14":82.3,"sma_20":40.03,"sma_60":40.45,"sma_120":38.24},{"date":"2026-02-17","open":42.87,"high":43.79,"low":42.44,"close":43.0,"volume":1689546,"rsi_14":82.86,"sma_20":40.33,"sma_60":40.46,"sma_120":38.33},{"date":"2026-02-18","open":43.02,"high":43.18,"low":41.15,"close":41.62,"volume":1457900,"rsi_14":59.63,"sma_20":41.51,"sma_60":40.05,"sma_120":39.07},{"date":"2026-02-19","open":41.65,"high":41.92,"low":40.77,"close":41.16,"volume":822800,"rsi_14":64.14,"sma_20":41.67,"sma_60":40.07,"sma_120":39.14},{"date":"2026-02-20","open":41.11,"high":41.86,"low":40.91,"close":41.52,"volume":616187,"rsi_14":56.5,"sma_20":41.84,"sma_60":40.1,"sma_120":39.21},{"date":"2026-02-23","open":41.62,"high":42.51,"low":41.54,"close":41.77,"volume":729200,"rsi_14":61.99,"sma_20":42.01,"sma_60":40.14,"sma_120":39.29},{"date":"2026-02-24","open":41.62,"high":42.24,"low":41.26,"close":42.13,"volume":1219020,"rsi_14":69.89,"sma_20":40.67,"sma_60":40.45,"sma_120":38.49},{"date":"2026-02-25","open":42.22,"high":42.73,"low":41.84,"close":42.43,"volume":1958650,"rsi_14":74.2,"sma_20":40.86,"sma_60":40.44,"sma_120":38.58},{"date":"2026-02-26","open":42.18,"high":42.77,"low":41.55,"close":42.7,"volume":653385,"rsi_14":74.79,"sma_20":41.12,"sma_60":40.43,"sma_120":38.67},{"date":"2026-02-27","open":42.52,"high":43.34,"low":41.19,"close":41.81,"volume":1177783,"rsi_14":64.41,"sma_20":41.37,"sma_60":40.41,"sma_120":38.75},{"date":"2026-03-02","open":40.96,"high":42.61,"low":40.84,"close":42.21,"volume":912507,"rsi_14":71.67,"sma_20":41.63,"sma_60":40.42,"sma_120":38.83},{"date":"2026-03-03","open":40.76,"high":41.11,"low":39.5,"close":40.61,"volume":1510073,"rsi_14":59.68,"sma_20":41.77,"sma_60":40.41,"sma_120":38.89},{"date":"2026-03-04","open":40.95,"high":40.98,"low":39.87,"close":40.0,"volume":737331,"rsi_14":56.21,"sma_20":41.85,"sma_60":40.39,"sma_120":38.95},{"date":"2026-03-05","open":39.53,"high":39.92,"low":38.95,"close":39.32,"volume":1213264,"rsi_14":35.45,"sma_20":41.92,"sma_60":40.36,"sma_120":39.01},{"date":"2026-03-06","open":39.08,"high":39.69,"low":37.86,"close":39.23,"volume":1230521,"rsi_14":34.98,"sma_20":41.98,"sma_60":40.32,"sma_120":39.06},{"date":"2026-03-09","open":38.83,"high":39.81,"low":38.39,"close":39.63,"volume":1567312,"rsi_14":35.53,"sma_20":42.03,"sma_60":40.29,"sma_120":39.12},{"date":"2026-03-10","open":39.51,"high":40.42,"low":39.23,"close":40.37,"volume":1420284,"rsi_14":40.94,"sma_20":42.17,"sma_60":40.27,"sma_120":39.18},{"date":"2026-03-11","open":40.28,"high":40.71,"low":39.75,"close":40.3,"volume":1394010,"rsi_14":35.75,"sma_20":42.27,"sma_60":40.27,"sma_120":39.24},{"date":"2026-03-12","open":40.0,"high":40.39,"low":39.63,"close":39.76,"volume":1458864,"rsi_14":30.04,"sma_20":42.33,"sma_60":40.26,"sma_120":39.29},{"date":"2026-03-13","open":40.28,"high":41.18,"low":38.05,"close":38.37,"volume":2266048,"rsi_14":30.38,"sma_20":42.15,"sma_60":40.23,"sma_120":39.33},{"date":"2026-03-16","open":39.11,"high":40.03,"low":38.89,"close":39.62,"volume":1011974,"rsi_14":34.91,"sma_20":42.03,"sma_60":40.22,"sma_120":39.4},{"date":"2026-03-17","open":40.11,"high":40.76,"low":39.6,"close":40.12,"volume":904797,"rsi_14":36.27,"sma_20":41.91,"sma_60":40.21,"sma_120":39.46},{"date":"2026-03-18","open":39.62,"high":40.54,"low":39.13,"close":39.35,"volume":1633961,"rsi_14":31.95,"sma_20":41.77,"sma_60":40.19,"sma_120":39.52},{"date":"2026-03-19","open":39.08,"high":39.68,"low":38.58,"close":39.5,"volume":1612059,"rsi_14":37.39,"sma_20":41.6,"sma_60":40.19,"sma_120":39.58},{"date":"2026-03-20","open":39.62,"high":39.86,"low":37.39,"close":37.75,"volume":2451761,"rsi_14":28.8,"sma_20":41.31,"sma_60":40.16,"sma_120":39.62},{"date":"2026-03-23","open":36.65,"high":37.68,"low":36.24,"close":37.61,"volume":2742151,"rsi_14":33.51,"sma_20":41.09,"sma_60":40.14,"sma_120":39.66},{"date":"2026-03-24","open":37.42,"high":39.26,"low":37.39,"close":38.48,"volume":1431342,"rsi_14":41.82,"sma_20":40.88,"sma_60":40.13,"sma_120":39.71},{"date":"2026-03-25","open":39.24,"high":39.32,"low":38.63,"close":38.96,"volume":1053317,"rsi_14":48.04,"sma_20":40.69,"sma_60":40.13,"sma_120":39.76},{"date":"2026-03-26","open":38.52,"high":39.11,"low":38.29,"close":38.55,"volume":2128666,"rsi_14":46.38,"sma_20":40.45,"sma_60":40.13,"sma_120":39.8},{"date":"2026-03-27","open":38.45,"high":38.98,"low":38.07,"close":38.5,"volume":1782188,"rsi_14":43.65,"sma_20":40.29,"sma_60":40.13,"sma_120":39.84},{"date":"2026-03-30","open":39.1,"high":39.39,"low":37.93,"close":38.14,"volume":1607331,"rsi_14":37.2,"sma_20":40.08,"sma_60":40.13,"sma_120":39.88},{"date":"2026-03-31","open":38.28,"high":39.15,"low":37.91,"close":38.97,"volume":2089715,"rsi_14":43.0,"sma_20":39.99,"sma_60":40.14,"sma_120":39.93},{"date":"2026-04-01","open":39.04,"high":39.61,"low":38.51,"close":39.54,"volume":1458243,"rsi_14":48.87,"sma_20":39.97,"sma_60":40.17,"sma_120":39.98},{"date":"2026-04-02","open":39.35,"high":40.6,"low":38.7,"close":40.43,"volume":957656,"rsi_14":61.39,"sma_20":40.03,"sma_60":40.21,"sma_120":40.04},{"date":"2026-04-06","open":40.81,"high":40.96,"low":40.22,"close":40.38,"volume":744448,"rsi_14":54.68,"sma_20":40.08,"sma_60":40.25,"sma_120":40.1},{"date":"2026-04-07","open":39.96,"high":40.32,"low":39.64,"close":39.83,"volume":1147747,"rsi_14":48.13,"sma_20":40.09,"sma_60":40.31,"sma_120":40.15},{"date":"2026-04-08","open":40.74,"high":42.04,"low":40.41,"close":41.97,"volume":1839711,"rsi_14":64.23,"sma_20":40.18,"sma_60":40.4,"sma_120":40.23},{"date":"2026-04-09","open":42.07,"high":42.43,"low":41.26,"close":41.39,"volume":1067938,"rsi_14":59.85,"sma_20":40.23,"sma_60":40.47,"sma_120":40.29},{"date":"2026-04-10","open":41.6,"high":41.88,"low":41.31,"close":41.64,"volume":1074397,"rsi_14":73.83,"sma_20":40.33,"sma_60":40.53,"sma_120":40.36},{"date":"2026-04-13","open":41.5,"high":41.97,"low":40.81,"close":40.99,"volume":901318,"rsi_14":69.45,"sma_20":40.46,"sma_60":40.58,"sma_120":40.42},{"date":"2026-04-14","open":41.24,"high":41.71,"low":40.78,"close":41.61,"volume":913112,"rsi_14":68.64,"sma_20":40.56,"sma_60":40.64,"sma_120":40.49},{"date":"2026-04-15","open":41.58,"high":42.75,"low":41.46,"close":42.72,"volume":738596,"rsi_14":70.78,"sma_20":40.69,"sma_60":40.72,"sma_120":40.55},{"date":"2026-04-16","open":42.72,"high":43.2,"low":42.35,"close":42.67,"volume":943784,"rsi_14":73.65,"sma_20":40.86,"sma_60":40.8,"sma_120":40.62},{"date":"2026-04-17","open":42.78,"high":42.97,"low":41.65,"close":41.89,"volume":829435,"rsi_14":68.05,"sma_20":40.99,"sma_60":40.87,"sma_120":40.68},{"date":"2026-04-20","open":41.89,"high":42.4,"low":41.24,"close":41.36,"volume":767136,"rsi_14":66.87,"sma_20":41.17,"sma_60":40.94,"sma_120":40.71},{"date":"2026-04-21","open":41.24,"high":41.47,"low":37.97,"close":37.99,"volume":2051321,"rsi_14":45.96,"sma_20":41.19,"sma_60":40.92,"sma_120":40.72},{"date":"2026-04-22","open":38.38,"high":39.35,"low":38.35,"close":39.17,"volume":1545981,"rsi_14":48.62,"sma_20":41.23,"sma_60":40.93,"sma_120":40.73},{"date":"2026-04-23","open":39.53,"high":40.4,"low":39.53,"close":40.05,"volume":785377,"rsi_14":48.58,"sma_20":41.28,"sma_60":40.94,"sma_120":40.75},{"date":"2026-04-24","open":40.45,"high":40.74,"low":39.65,"close":40.32,"volume":929995,"rsi_14":49.74,"sma_20":41.37,"sma_60":40.98,"sma_120":40.78},{"date":"2026-04-27","open":40.6,"high":40.86,"low":39.91,"close":40.08,"volume":1016820,"rsi_14":51.05,"sma_20":41.45,"sma_60":41.04,"sma_120":40.79},{"date":"2026-04-28","open":39.87,"high":40.1,"low":39.25,"close":39.37,"volume":703030,"rsi_14":38.39,"sma_20":41.52,"sma_60":41.07,"sma_120":40.8},{"date":"2026-04-29","open":39.32,"high":39.5,"low":33.77,"close":34.44,"volume":5766096,"rsi_14":27.62,"sma_20":41.28,"sma_60":41.01,"sma_120":40.76},{"date":"2026-04-30","open":34.96,"high":35.85,"low":34.78,"close":35.48,"volume":2522316,"rsi_14":31.1,"sma_20":41.08,"sma_60":40.96,"sma_120":40.72},{"date":"2026-05-01","open":35.57,"high":35.59,"low":34.13,"close":34.44,"volume":3222605,"rsi_14":30.43,"sma_20":40.77,"sma_60":40.91,"sma_120":40.68},{"date":"2026-05-04","open":34.29,"high":34.87,"low":33.66,"close":34.74,"volume":2798304,"rsi_14":29.08,"sma_20":40.48,"sma_60":40.85,"sma_120":40.64},{"date":"2026-05-05","open":34.88,"high":36.1,"low":34.88,"close":35.9,"volume":2604170,"rsi_14":29.29,"sma_20":40.28,"sma_60":40.8,"sma_120":40.62},{"date":"2026-05-06","open":36.21,"high":37.29,"low":36.14,"close":36.59,"volume":2690499,"rsi_14":32.29,"sma_20":40.01,"sma_60":40.78,"sma_120":40.6},{"date":"2026-05-07","open":36.67,"high":36.88,"low":36.05,"close":36.35,"volume":1281889,"rsi_14":33.25,"sma_20":39.75,"sma_60":40.75,"sma_120":40.58},{"date":"2026-05-08","open":36.83,"high":37.18,"low":35.82,"close":35.89,"volume":1525229,"rsi_14":33.45,"sma_20":39.46,"sma_60":40.7,"sma_120":40.55},{"date":"2026-05-11","open":35.97,"high":36.7,"low":35.88,"close":36.52,"volume":1197082,"rsi_14":44.71,"sma_20":39.23,"sma_60":40.61,"sma_120":40.52},{"date":"2026-05-12","open":36.3,"high":36.64,"low":35.64,"close":36.13,"volume":1491548,"rsi_14":38.28,"sma_20":38.95,"sma_60":40.51,"sma_120":40.46},{"date":"2026-05-13","open":35.99,"high":36.81,"low":35.41,"close":36.4,"volume":1481827,"rsi_14":35.21,"sma_20":38.62,"sma_60":40.41,"sma_120":40.42},{"date":"2026-05-14","open":36.4,"high":36.47,"low":35.76,"close":35.78,"volume":1216185,"rsi_14":32.18,"sma_20":38.27,"sma_60":40.3,"sma_120":40.37},{"date":"2026-05-15","open":35.13,"high":35.79,"low":34.78,"close":35.53,"volume":966881,"rsi_14":32.18,"sma_20":37.95,"sma_60":40.18,"sma_120":40.31},{"date":"2026-05-18","open":35.53,"high":35.74,"low":35.18,"close":35.57,"volume":1120515,"rsi_14":34.2,"sma_20":37.65,"sma_60":40.04,"sma_120":40.25},{"date":"2026-05-19","open":35.21,"high":35.79,"low":34.86,"close":35.36,"volume":1373533,"rsi_14":56.25,"sma_20":37.52,"sma_60":39.93,"sma_120":40.19},{"date":"2026-05-20","open":35.36,"high":36.22,"low":35.36,"close":36.14,"volume":981698,"rsi_14":54.62,"sma_20":37.36,"sma_60":39.82,"sma_120":40.14},{"date":"2026-05-21","open":36.3,"high":36.99,"low":36.02,"close":36.81,"volume":1108341,"rsi_14":67.59,"sma_20":37.2,"sma_60":39.72,"sma_120":40.08},{"date":"2026-05-22","open":36.97,"high":37.24,"low":36.61,"close":36.69,"volume":1345719,"rsi_14":64.87,"sma_20":37.01,"sma_60":39.61,"sma_120":40.02},{"date":"2026-05-26","open":37.06,"high":38.48,"low":37.05,"close":38.21,"volume":1032548,"rsi_14":66.81,"sma_20":36.92,"sma_60":39.55,"sma_120":39.98},{"date":"2026-05-27","open":37.95,"high":38.81,"low":37.7,"close":38.32,"volume":1705009,"rsi_14":63.68,"sma_20":36.86,"sma_60":39.48,"sma_120":39.95},{"date":"2026-05-28","open":38.25,"high":39.41,"low":37.99,"close":39.0,"volume":1475996,"rsi_14":69.61,"sma_20":37.09,"sma_60":39.46,"sma_120":39.93},{"date":"2026-05-29","open":38.94,"high":39.76,"low":38.77,"close":39.5,"volume":1388633,"rsi_14":75.23,"sma_20":37.28,"sma_60":39.44,"sma_120":39.92},{"date":"2026-06-01","open":38.77,"high":39.39,"low":38.42,"close":38.45,"volume":1570614,"rsi_14":61.41,"sma_20":37.47,"sma_60":39.42,"sma_120":39.89},{"date":"2026-06-02","open":38.36,"high":39.57,"low":38.22,"close":38.9,"volume":1845220,"rsi_14":67.33,"sma_20":37.66,"sma_60":39.41,"sma_120":39.86},{"date":"2026-06-03","open":38.74,"high":40.05,"low":38.11,"close":38.11,"volume":2211018,"rsi_14":59.18,"sma_20":37.76,"sma_60":39.38,"sma_120":39.83},{"date":"2026-06-04","open":37.64,"high":39.04,"low":37.38,"close":38.36,"volume":1304738,"rsi_14":65.76,"sma_20":37.83,"sma_60":39.34,"sma_120":39.81},{"date":"2026-06-05","open":37.82,"high":38.66,"low":37.62,"close":38.25,"volume":1571145,"rsi_14":67.19,"sma_20":37.9,"sma_60":39.29,"sma_120":39.78},{"date":"2026-06-08","open":38.34,"high":38.91,"low":38.02,"close":38.11,"volume":2053084,"rsi_14":65.5,"sma_20":38.0,"sma_60":39.26,"sma_120":39.76},{"date":"2026-06-09","open":38.16,"high":38.69,"low":37.64,"close":38.39,"volume":1221596,"rsi_14":68.91,"sma_20":38.08,"sma_60":39.25,"sma_120":39.74},{"date":"2026-06-10","open":38.15,"high":38.37,"low":36.83,"close":37.04,"volume":1339392,"rsi_14":53.47,"sma_20":38.1,"sma_60":39.2,"sma_120":39.71},{"date":"2026-06-11","open":37.37,"high":37.56,"low":36.89,"close":37.23,"volume":1035591,"rsi_14":50.34,"sma_20":38.13,"sma_60":39.15,"sma_120":39.68},{"date":"2026-06-12","open":37.12,"high":37.35,"low":35.9,"close":36.05,"volume":1629769,"rsi_14":43.93,"sma_20":38.12,"sma_60":39.09,"sma_120":39.64},{"date":"2026-06-15","open":36.47,"high":36.65,"low":35.66,"close":36.19,"volume":1759492,"rsi_14":32.37,"sma_20":38.14,"sma_60":39.02,"sma_120":39.61},{"date":"2026-06-16","open":36.14,"high":36.54,"low":35.85,"close":35.87,"volume":1242492,"rsi_14":29.97,"sma_20":38.14,"sma_60":38.99,"sma_120":39.57},{"date":"2026-06-17","open":35.73,"high":36.65,"low":35.49,"close":35.55,"volume":1106532,"rsi_14":21.35,"sma_20":38.13,"sma_60":38.95,"sma_120":39.54},{"date":"2026-06-18","open":35.99,"high":37.15,"low":35.88,"close":36.97,"volume":1872671,"rsi_14":34.32,"sma_20":38.15,"sma_60":38.91,"sma_120":39.52},{"date":"2026-06-22","open":37.15,"high":37.82,"low":36.49,"close":37.48,"volume":1625026,"rsi_14":43.44,"sma_20":38.17,"sma_60":38.88,"sma_120":39.51},{"date":"2026-06-23","open":36.89,"high":37.57,"low":36.61,"close":37.44,"volume":1529412,"rsi_14":39.61,"sma_20":38.19,"sma_60":38.86,"sma_120":39.49},{"date":"2026-06-24","open":37.58,"high":37.74,"low":36.88,"close":37.2,"volume":2211513,"rsi_14":43.1,"sma_20":38.12,"sma_60":38.83,"sma_120":39.48},{"date":"2026-06-25","open":37.54,"high":38.41,"low":36.93,"close":37.17,"volume":1712476,"rsi_14":40.38,"sma_20":38.04,"sma_60":38.81,"sma_120":39.47},{"date":"2026-06-26","open":36.96,"high":37.89,"low":36.79,"close":37.26,"volume":1348867,"rsi_14":41.96,"sma_20":37.93,"sma_60":38.77,"sma_120":39.46},{"date":"2026-06-29","open":37.3,"high":37.67,"low":36.26,"close":36.78,"volume":1245384,"rsi_14":40.06,"sma_20":37.8,"sma_60":38.72,"sma_120":39.44},{"date":"2026-06-30","open":36.72,"high":36.98,"low":36.02,"close":36.67,"volume":994180,"rsi_14":36.79,"sma_20":37.71,"sma_60":38.65,"sma_120":39.43},{"date":"2026-07-01","open":36.41,"high":36.94,"low":36.24,"close":36.31,"volume":829330,"rsi_14":43.51,"sma_20":37.58,"sma_60":38.57,"sma_120":39.41},{"date":"2026-07-02","open":36.48,"high":37.39,"low":35.41,"close":36.05,"volume":1219967,"rsi_14":39.35,"sma_20":37.47,"sma_60":38.5,"sma_120":39.41},{"date":"2026-07-06","open":36.28,"high":36.78,"low":35.91,"close":36.18,"volume":1561873,"rsi_14":51.33,"sma_20":37.36,"sma_60":38.4,"sma_120":39.4},{"date":"2026-07-07","open":35.85,"high":36.21,"low":34.95,"close":34.98,"volume":1394452,"rsi_14":39.07,"sma_20":37.19,"sma_60":38.28,"sma_120":39.38},{"date":"2026-07-08","open":34.68,"high":35.73,"low":34.53,"close":35.49,"volume":1163871,"rsi_14":46.53,"sma_20":37.06,"sma_60":38.17,"sma_120":39.35},{"date":"2026-07-09","open":35.82,"high":35.91,"low":35.11,"close":35.11,"volume":901845,"rsi_14":46.22,"sma_20":36.89,"sma_60":38.07,"sma_120":39.33},{"date":"2026-07-10","open":35.17,"high":35.5,"low":34.46,"close":34.65,"volume":1081924,"rsi_14":25.77,"sma_20":36.77,"sma_60":37.94,"sma_120":39.29},{"date":"2026-07-13","open":34.16,"high":34.71,"low":33.77,"close":33.77,"volume":1293718,"rsi_14":14.01,"sma_20":36.6,"sma_60":37.78,"sma_120":39.25},{"date":"2026-07-14","open":34.26,"high":34.6,"low":34.05,"close":34.11,"volume":1109872,"rsi_14":19.89,"sma_20":36.5,"sma_60":37.63,"sma_120":39.21},{"date":"2026-07-15","open":34.37,"high":35.02,"low":34.37,"close":34.52,"volume":1109771,"rsi_14":25.93,"sma_20":36.42,"sma_60":37.5,"sma_120":39.19},{"date":"2026-07-16","open":34.28,"high":34.37,"low":33.24,"close":33.67,"volume":1350015,"rsi_14":22.92,"sma_20":36.31,"sma_60":37.36,"sma_120":39.15},{"date":"2026-07-17","open":33.7,"high":33.79,"low":33.25,"close":33.5,"volume":1370228,"rsi_14":21.21,"sma_20":36.2,"sma_60":37.28,"sma_120":39.1},{"date":"2026-07-20","open":33.76,"high":34.28,"low":33.5,"close":33.81,"volume":963824,"rsi_14":26.82,"sma_20":36.04,"sma_60":37.19,"sma_120":39.06},{"date":"2026-07-21","open":33.39,"high":33.79,"low":33.19,"close":33.76,"volume":981811,"rsi_14":26.84,"sma_20":35.85,"sma_60":37.07,"sma_120":39.01},{"date":"2026-07-22","open":33.69,"high":34.07,"low":31.82,"close":32.36,"volume":5147151,"rsi_14":23.01,"sma_20":35.59,"sma_60":36.93,"sma_120":38.96},{"date":"2026-07-23","open":32.21,"high":33.22,"low":31.71,"close":33.21,"volume":4348923,"rsi_14":32.09,"sma_20":35.39,"sma_60":36.81,"sma_120":38.92},{"date":"2026-07-24","open":33.61,"high":33.81,"low":32.88,"close":33.13,"volume":1420299,"rsi_14":30.65,"sma_20":35.19,"sma_60":36.7,"sma_120":38.89},{"date":"2026-07-27","open":33.21,"high":33.41,"low":31.83,"close":32.21,"volume":1817606,"rsi_14":31.71,"sma_20":34.93,"sma_60":36.65,"sma_120":38.83},{"date":"2026-07-28","open":31.9,"high":32.19,"low":31.46,"close":32.15,"volume":2548256,"rsi_14":26.66,"sma_20":34.7,"sma_60":36.59,"sma_120":38.78},{"date":"2026-07-29","open":32.07,"high":32.21,"low":31.44,"close":31.73,"volume":1748360,"rsi_14":26.55,"sma_20":34.45,"sma_60":36.54,"sma_120":38.72},{"date":"2026-07-30","open":32.27,"high":33.08,"low":32.24,"close":32.74,"volume":2405597,"rsi_14":37.6,"sma_20":34.27,"sma_60":36.5,"sma_120":38.68},{"date":"2026-07-31","open":33.29,"high":33.52,"low":32.44,"close":32.95,"volume":1597751,"rsi_14":44.12,"sma_20":34.11,"sma_60":36.44,"sma_120":38.62},{"date":"2026-08-03","open":32.94,"high":34.68,"low":32.74,"close":33.75,"volume":1614377,"rsi_14":47.5,"sma_20":33.99,"sma_60":36.39,"sma_120":38.65},{"date":"2026-08-04","open":34.04,"high":34.04,"low":32.79,"close":33.15,"volume":1781190,"rsi_14":41.05,"sma_20":33.89,"sma_60":36.33,"sma_120":38.57},{"date":"2026-08-05","open":32.95,"high":33.3,"low":32.44,"close":32.9,"volume":3406243,"rsi_14":44.49,"sma_20":33.76,"sma_60":36.27,"sma_120":38.48},{"date":"2026-08-06","open":32.95,"high":33.45,"low":32.75,"close":32.95,"volume":2397766,"rsi_14":46.05,"sma_20":33.65,"sma_60":36.21,"sma_120":38.4},{"date":"2026-08-07","open":33.23,"high":33.38,"low":32.78,"close":33.33,"volume":1778847,"rsi_14":46.57,"sma_20":33.59,"sma_60":36.16,"sma_120":38.32},{"date":"2026-08-10","open":33.29,"high":33.33,"low":32.55,"close":32.82,"volume":1575631,"rsi_14":43.66,"sma_20":33.54,"sma_60":36.09,"sma_120":38.23},{"date":"2026-08-11","open":32.94,"high":34.48,"low":32.94,"close":34.37,"volume":1807308,"rsi_14":63.09,"sma_20":33.55,"sma_60":36.06,"sma_120":38.16},{"date":"2026-08-12","open":34.73,"high":34.74,"low":34.13,"close":34.58,"volume":3113465,"rsi_14":59.75,"sma_20":33.56,"sma_60":36.04,"sma_120":38.1},{"date":"2026-08-13","open":34.46,"high":35.57,"low":34.38,"close":35.44,"volume":1885673},{"date":"2026-08-14","open":35.51,"high":35.92,"low":35.05,"close":35.07,"volume":1645783,"rsi_14":69.7,"sma_20":33.73,"sma_60":36.02,"sma_120":37.98},{"date":"2026-08-17","open":35.12,"high":35.34,"low":34.49,"close":34.68,"volume":1682030},{"date":"2026-08-18","open":34.6,"high":34.75,"low":32.97,"close":33.12,"volume":1632107,"rsi_14":57.84,"sma_20":33.74,"sma_60":35.92,"sma_120":37.82},{"date":"2026-08-19","open":33.52,"high":33.85,"low":33.29,"close":33.65,"volume":1088184,"rsi_14":55.49,"sma_20":33.8,"sma_60":35.86,"sma_120":37.74},{"date":"2026-08-20","open":33.43,"high":34.03,"low":32.95,"close":33.04,"volume":2311359,"rsi_14":50.51,"sma_20":33.79,"sma_60":35.77,"sma_120":37.66},{"date":"2026-08-21","open":33.4,"high":33.5,"low":32.84,"close":32.85,"volume":818823,"rsi_14":44.43,"sma_20":33.78,"sma_60":35.67,"sma_120":37.58},{"date":"2026-08-24","open":32.74,"high":32.77,"low":32.08,"close":32.48,"volume":1040311,"rsi_14":45.8,"sma_20":33.79,"sma_60":35.55,"sma_120":37.51},{"date":"2026-08-25","open":32.85,"high":33.24,"low":32.48,"close":32.99,"volume":1134432,"rsi_14":50.4,"sma_20":33.84,"sma_60":35.44,"sma_120":37.44},{"date":"2026-08-26","open":32.84,"high":33.33,"low":32.53,"close":32.65,"volume":1587994,"rsi_14":48.23,"sma_20":33.88,"sma_60":35.35,"sma_120":37.38},{"date":"2026-08-27","open":32.67,"high":32.8,"low":32.24,"close":32.6,"volume":934260,"rsi_14":45.45,"sma_20":33.88,"sma_60":35.24,"sma_120":37.32},{"date":"2026-08-28","open":32.64,"high":32.94,"low":31.79,"close":31.9,"volume":1170368,"rsi_14":44.42,"sma_20":33.82,"sma_60":35.13,"sma_120":37.26},{"date":"2026-08-31","open":32.0,"high":32.29,"low":31.71,"close":32.15,"volume":1339390,"rsi_14":30.91,"sma_20":33.72,"sma_60":35.02,"sma_120":37.18},{"date":"2026-09-01","open":31.92,"high":31.97,"low":31.21,"close":31.64,"volume":1844634,"rsi_14":26.63,"sma_20":33.63,"sma_60":34.91,"sma_120":37.1},{"date":"2026-09-02","open":31.54,"high":31.97,"low":31.3,"close":31.38,"volume":2298108,"rsi_14":15.93,"sma_20":33.53,"sma_60":34.79,"sma_120":37.02},{"date":"2026-09-03","open":31.52,"high":31.66,"low":30.91,"close":31.5,"volume":1838159,"rsi_14":18.52,"sma_20":33.44,"sma_60":34.66,"sma_120":36.96},{"date":"2026-09-04","open":31.5,"high":31.83,"low":31.47,"close":31.75,"volume":1207061,"rsi_14":22.94,"sma_20":33.34,"sma_60":34.57,"sma_120":36.89},{"date":"2026-09-08","open":31.81,"high":33.08,"low":31.75,"close":32.56,"volume":1661260},{"date":"2026-09-09","open":32.26,"high":32.69,"low":31.57,"close":31.59,"volume":2124183,"rsi_14":28.91,"sma_20":33.15,"sma_60":34.4,"sma_120":36.74},{"date":"2026-09-10","open":31.18,"high":31.53,"low":30.85,"close":30.85,"volume":2733022,"rsi_14":28.43,"sma_20":32.94,"sma_60":34.3,"sma_120":36.66},{"date":"2026-09-11","open":31.07,"high":31.17,"low":30.54,"close":30.77,"volume":1840890,"rsi_14":28.84,"sma_20":32.68,"sma_60":34.21,"sma_120":36.6},{"date":"2026-09-14","open":30.5,"high":30.55,"low":29.61,"close":29.71,"volume":2131866,"rsi_14":25.8,"sma_20":32.39,"sma_60":34.11,"sma_120":36.53},{"date":"2026-09-15","open":29.75,"high":29.97,"low":29.02,"close":29.05,"volume":1784081},{"date":"2026-09-16","open":29.32,"high":29.51,"low":29.03,"close":29.25,"volume":1498694,"rsi_14":21.28,"sma_20":31.88,"sma_60":33.82,"sma_120":36.35},{"date":"2026-09-17","open":29.73,"high":30.04,"low":29.52,"close":29.86,"volume":1301126,"rsi_14":27.9,"sma_20":31.67,"sma_60":33.69,"sma_120":36.27},{"date":"2026-09-18","open":29.94,"high":30.42,"low":29.37,"close":29.93,"volume":2577594,"rsi_14":31.79,"sma_20":31.49,"sma_60":33.56,"sma_120":36.19},{"date":"2026-09-21","open":30.32,"high":30.32,"low":29.73,"close":29.95,"volume":1655603,"rsi_14":32.7,"sma_20":31.33,"sma_60":33.43,"sma_120":36.12},{"date":"2026-09-22","open":29.94,"high":30.41,"low":29.86,"close":30.0,"volume":1402047},{"date":"2026-09-23","open":29.96,"high":30.24,"low":29.2,"close":29.22,"volume":1274041,"rsi_14":33.23,"sma_20":30.98,"sma_60":33.17,"sma_120":35.94},{"date":"2026-09-24","open":29.02,"high":29.11,"low":28.09,"close":28.38,"volume":2064758,"rsi_14":28.19,"sma_20":30.74,"sma_60":33.02,"sma_120":35.84},{"date":"2026-09-25","open":28.5,"high":28.87,"low":28.41,"close":28.47,"volume":1598028,"rsi_14":26.5,"sma_20":30.52,"sma_60":32.89,"sma_120":35.73},{"date":"2026-09-28","open":28.23,"high":28.5,"low":27.63,"close":27.97,"volume":2021803,"rsi_14":15.55,"sma_20":30.3,"sma_60":32.74,"sma_120":35.62},{"date":"2026-09-29","open":27.98,"high":28.14,"low":27.57,"close":28.1,"volume":1674291,"rsi_14":20.0,"sma_20":30.1,"sma_60":32.6,"sma_120":35.5},{"date":"2026-09-30","open":28.35,"high":28.59,"low":27.92,"close":28.22,"volume":1749106,"rsi_14":24.76,"sma_20":29.93,"sma_60":32.48,"sma_120":35.38},{"date":"2026-10-01","open":28.12,"high":28.82,"low":28.09,"close":28.49,"volume":2683785,"rsi_14":29.09,"sma_20":29.78,"sma_60":32.36,"sma_120":35.27},{"date":"2026-10-02","open":28.95,"high":29.18,"low":28.41,"close":28.52,"volume":2319642,"rsi_14":36.31,"sma_20":29.63,"sma_60":32.24,"sma_120":35.15},{"date":"2026-10-05","open":28.55,"high":28.64,"low":28.19,"close":28.32,"volume":1642146,"rsi_14":40.93,"sma_20":29.46,"sma_60":32.13,"sma_120":35.04},{"date":"2026-10-06","open":28.72,"high":29.66,"low":28.66,"close":29.65,"volume":2466554,"rsi_14":53.97,"sma_20":29.32,"sma_60":32.05,"sma_120":34.92},{"date":"2026-10-07","open":29.34,"high":29.59,"low":29.03,"close":29.51,"volume":2095178},{"date":"2026-10-08","open":29.46,"high":29.53,"low":29.02,"close":29.38,"volume":1886607,"rsi_14":44.06,"sma_20":29.14,"sma_60":31.88,"sma_120":34.69},{"date":"2026-10-09","open":29.51,"high":29.95,"low":29.32,"close":29.63,"volume":1446038,"rsi_14":46.71,"sma_20":29.08,"sma_60":31.8,"sma_120":34.58},{"date":"2026-10-12","open":29.66,"high":29.77,"low":29.19,"close":29.3,"volume":1679461,"rsi_14":43.19,"sma_20":29.06,"sma_60":31.73,"sma_120":34.5},{"date":"2026-10-13","open":29.09,"high":29.35,"low":28.42,"close":28.93,"volume":2744561,"rsi_14":46.84,"sma_20":29.05,"sma_60":31.64,"sma_120":34.41},{"date":"2026-10-14","open":28.46,"high":28.71,"low":28.04,"close":28.16,"volume":2108101,"rsi_14":47.84,"sma_20":29.0,"sma_60":31.54,"sma_120":34.31},{"date":"2026-10-15","open":28.15,"high":29.03,"low":28.09,"close":28.93,"volume":2554176,"rsi_14":54.39,"sma_20":28.95,"sma_60":31.47,"sma_120":34.2},{"date":"2026-10-16","open":29.02,"high":29.19,"low":28.62,"close":28.67,"volume":2118472,"rsi_14":56.92,"sma_20":28.89,"sma_60":31.39,"sma_120":34.1},{"date":"2026-10-19","open":28.75,"high":28.82,"low":28.29,"close":28.42,"volume":1633203,"rsi_14":52.96,"sma_20":28.81,"sma_60":31.31,"sma_120":34.0},{"date":"2026-10-20","open":28.38,"high":28.93,"low":28.38,"close":28.56,"volume":1494245,"rsi_14":53.29,"sma_20":28.74,"sma_60":31.24,"sma_120":33.95},{"date":"2026-10-21","open":28.99,"high":30.06,"low":28.81,"close":29.52,"volume":3349660,"rsi_14":58.65,"sma_20":28.76,"sma_60":31.19,"sma_120":33.89},{"date":"2026-10-22","open":29.27,"high":29.39,"low":28.95,"close":29.35,"volume":2500642,"rsi_14":56.84,"sma_20":28.8,"sma_60":31.14,"sma_120":33.84},{"date":"2026-10-23","open":29.35,"high":29.35,"low":29.0,"close":29.0,"volume":0,"rsi_14":56.84,"sma_20":28.8,"sma_60":31.14,"sma_120":33.84}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q4","per":56.43,"pbr":5.05,"ttm_eps":null,"close":25.9154},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":4.82,"ttm_eps":null,"close":26.515},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":71.0,"ttm_eps":null,"close":31.5317},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":0.03,"pbr":null,"ttm_eps":null,"close":33.0718},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":0.04,"pbr":null,"ttm_eps":null,"close":37.1694},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":0.04,"pbr":null,"ttm_eps":null,"close":38.9681},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":0.04,"pbr":null,"ttm_eps":null,"close":36.6729}],"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":"Brookfield Renewable Corp","phase":"above-fold","symbol_resolved":true}