{"status":"ok","report":{"price_analysis":{"current":33.7,"change_1d":4.3,"change_7d":-0.4,"change_30d":8.3,"high_30d":36.57,"low_30d":29.93,"position_in_range":57.0,"support":30.59,"resistance":35.91},"summary":"Birkenstock Holding plc(BIRK)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 61.98억. 현재가 $33.70, 전일 대비 +4.3%, 30일 +8.3%. PER 19.1배 / ROE 4.0%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 19.1배입니다. ROE 4.0%입니다. 시가총액 61.98억. 매출 8.20억, 영업이익 2.36억.","grade":"C","comment":"PER 19.12배, ROE 3.98%","per":19.12,"pbr":1.87,"roe":3.98,"eps":1.7621438713074624,"revenue":819672123.9958606,"operating_income":235758246.62556902,"net_income":124834968.52334735,"market_cap":6197632200,"profit_margin":15.23,"roa":1.97,"operating_margin":28.76,"gross_margin":55.76,"debt_ratio":0.6868916825698302,"total_assets":6344198828.52327,"total_equity":3138693294.303222,"total_debt":2155942317.9945836,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"quarterly","operating_income_basis":"quarterly","net_income_basis":"quarterly"},"technical":{"analysis":"RSI(14) 51.9로 중립 구간입니다. MACD(-0.04)가 시그널선(-0.05)을 상회합니다(골든크로스). SMA20 33, SMA60 34 — 혼조세입니다. 볼린저밴드 32~35 (현재 위치 58%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 52","rsi_14":51.86304128902319,"macd":-0.039899782174053655,"macd_signal":-0.05292470337736244,"sma_20":33.46150000000001,"sma_60":34.461666666666666,"bb_upper":34.99383514610872,"bb_lower":31.929164853891297,"atr_14":1.258892857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 19.12x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":71,"summary":"매출 +16.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":16.4,"unit":"%","percentile":68,"direction":"higher_better"},{"name":"영업이익 성장률","value":27.6,"unit":"%","percentile":74,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 4.0%","metrics":[{"name":"ROE","value":3.98,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":28.76,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":15.23,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.97,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":62,"summary":"RSI 52","metrics":[{"name":"RSI (14)","value":51.9,"unit":"","percentile":52,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":8.3,"unit":"%","percentile":64,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":66,"summary":"유동비율 3.8x, 순차입금비율 0.5x","metrics":[{"name":"유동비율","value":3.78,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.47,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":5.4,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":0.09,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 19.12x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +16.4%"},"profitability":{"grade":"C","reason":"ROE 4.0%"},"momentum":{"grade":"C","reason":"RSI 52"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.97,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.98,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.45,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.69,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.6,"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":55.76,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":28.76,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":15.23,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["전분기 대비 매출 16% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["전분기 대비 매출 16% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":19.12,"current_pbr":1.87,"per_5y_high":27.31,"per_5y_low":24.42,"per_5y_avg":25.87,"per_percentile":0.0,"pbr_5y_high":2.91,"pbr_5y_low":2.34,"pbr_5y_avg":2.62,"pbr_percentile":0.0,"per_5y_median":25.87,"pbr_5y_median":2.62,"history":[{"quarter":"2026-Q2","per":27.31,"pbr":2.34},{"quarter":"2026-Q3","per":24.42,"pbr":2.91},{"quarter":"현재","per":19.12,"pbr":1.87}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2026-Q2","close":35.83,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q3","close":43.03,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"FOOTWEAR & ACCESSORIES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2026-03","per":27.31,"eps":1.3121,"close":35.83,"source":"reported"},{"date":"2026-04","per":29.52,"eps":1.3121,"close":38.74,"source":"reported"},{"date":"2026-05","per":34.35,"eps":1.3121,"close":45.07,"source":"reported"},{"date":"2026-06","per":24.42,"eps":1.7621,"close":43.03,"source":"reported"},{"date":"2026-07","per":21.97,"eps":1.7621,"close":38.72,"source":"reported"},{"date":"2026-08","per":19.81,"eps":1.7621,"close":34.91,"source":"reported"},{"date":"2026-09","per":18.39,"eps":1.7621,"close":32.41,"source":"reported"},{"date":"2026-10","per":19.12,"eps":1.7621,"close":33.7,"source":"reported"}],"trailing_per_history_meta":{"avg":24.36,"std":5.3,"upper_1sd":29.66,"lower_1sd":19.06,"current":19.12,"count":8},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"19.1배"},{"label":"PBR","value":"1.9배"},{"label":"ROE","value":"4.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T20:14:57.013547+00:00","sections":{"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q3","foreign_observed":true,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q3","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.03977291083200923,"dividend_yield":null,"eps":0.86,"revenue":819672123.9958606,"operating_income":235758246.62556902,"net_income":124834968.52334735,"market_cap":null,"profit_margin":0.15229866292729724,"operating_margin":0.2876250633927373,"roa":0.019677026508389713,"gross_margin":0.557592695581688,"total_equity":3138693294.303222,"total_assets":6344198828.52327},{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-03-31","per":16.35,"pbr":2.164,"roe":0.028737454529501882,"dividend_yield":null,"eps":0.5,"revenue":704315868.4333024,"operating_income":184832325.85227036,"net_income":93269315.75345805,"market_cap":7155784000.0,"profit_margin":0.13242540731181965,"operating_margin":0.26242817198399343,"roa":0.01609902711346619,"gross_margin":0.5021388150553966,"total_equity":3245566362.1044703,"total_assets":5793475288.667725},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.018238646796809924,"dividend_yield":null,"eps":0.27,"revenue":450381345.02958006,"operating_income":87782120.22414,"net_income":56655568.562060006,"market_cap":null,"profit_margin":0.12579466087419539,"operating_margin":0.19490620824531413,"roa":0.010214195665174315,"gross_margin":0.5572143388545935,"total_equity":3106347153.56018,"total_assets":5546747920.1744},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.007319534669833287,"dividend_yield":null,"eps":0.1321438713074626,"revenue":361719000.0,"operating_income":64030000.0,"net_income":20119000.0,"market_cap":null,"profit_margin":0.05562052311324536,"operating_margin":0.1770158603778071,"roa":0.004019629232708142,"gross_margin":0.6027717648229703,"total_equity":2748672000.0,"total_assets":5005188000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.02805369558459294,"dividend_yield":null,"eps":0.41,"revenue":539295299.1095201,"operating_income":148495481.25338,"net_income":80295207.36216001,"market_cap":null,"profit_margin":0.14888912900732268,"operating_margin":0.2753509654146337,"roa":0.014780334061293459,"gross_margin":0.5634563755600069,"total_equity":2862197143.3331604,"total_assets":5432570537.930941}],"current_price":33.7,"change_pct":4.27,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-10-11","close":40.2},{"date":"2023-10-12","close":37.55},{"date":"2023-10-13","close":36.38},{"date":"2023-10-16","close":38.05},{"date":"2023-10-17","close":39.28},{"date":"2023-10-18","close":38.5},{"date":"2023-10-19","close":37.26},{"date":"2023-10-20","close":38.7},{"date":"2023-10-23","close":38.82},{"date":"2023-10-24","close":38.82},{"date":"2023-10-25","close":39.2},{"date":"2023-10-26","close":38.55},{"date":"2023-10-27","close":38.07},{"date":"2023-10-30","close":38.54},{"date":"2023-10-31","close":39.07},{"date":"2023-11-01","close":38.5},{"date":"2023-11-02","close":40.2},{"date":"2023-11-03","close":41.16},{"date":"2023-11-06","close":41.43},{"date":"2023-11-07","close":42.22},{"date":"2023-11-08","close":42.21},{"date":"2023-11-09","close":39.9},{"date":"2023-11-10","close":40.65},{"date":"2023-11-13","close":39.84},{"date":"2023-11-14","close":39.72},{"date":"2023-11-15","close":41.22},{"date":"2023-11-16","close":42.21},{"date":"2023-11-17","close":41.79},{"date":"2023-11-20","close":41.84},{"date":"2023-11-21","close":43.4},{"date":"2023-11-22","close":41.85},{"date":"2023-11-24","close":42.14},{"date":"2023-11-27","close":41.49},{"date":"2023-11-28","close":45.38},{"date":"2023-11-29","close":45.75},{"date":"2023-11-30","close":46.15},{"date":"2023-12-01","close":48.45},{"date":"2023-12-04","close":48.68},{"date":"2023-12-05","close":49.03},{"date":"2023-12-06","close":47.17},{"date":"2023-12-07","close":47.4},{"date":"2023-12-08","close":47.91},{"date":"2023-12-11","close":48.25},{"date":"2023-12-12","close":48.76},{"date":"2023-12-13","close":48.46},{"date":"2023-12-14","close":49.98},{"date":"2023-12-15","close":48.68},{"date":"2023-12-18","close":48.7},{"date":"2023-12-19","close":49.04},{"date":"2023-12-20","close":47.75},{"date":"2023-12-21","close":46.8},{"date":"2023-12-22","close":46.31},{"date":"2023-12-26","close":49.03},{"date":"2023-12-27","close":50.06},{"date":"2023-12-28","close":49.5},{"date":"2023-12-29","close":48.73},{"date":"2024-01-02","close":47.38},{"date":"2024-01-03","close":46.29},{"date":"2024-01-04","close":46.19},{"date":"2024-01-05","close":45.7},{"date":"2024-01-08","close":47.43},{"date":"2024-01-09","close":46.64},{"date":"2024-01-10","close":47.65},{"date":"2024-01-11","close":47.54},{"date":"2024-01-12","close":47.88},{"date":"2024-01-16","close":49.43},{"date":"2024-01-17","close":49.98},{"date":"2024-01-18","close":46.12},{"date":"2024-01-19","close":46.32},{"date":"2024-01-22","close":47.6},{"date":"2024-01-23","close":45.61},{"date":"2024-01-24","close":44.8},{"date":"2024-01-25","close":46.4},{"date":"2024-01-26","close":46.53},{"date":"2024-01-29","close":48.42},{"date":"2024-01-30","close":47.5},{"date":"2024-01-31","close":46.39},{"date":"2024-02-01","close":46.67},{"date":"2024-02-02","close":46.09},{"date":"2024-02-05","close":45.15},{"date":"2024-02-06","close":46.41},{"date":"2024-02-07","close":45.91},{"date":"2024-02-08","close":48.0},{"date":"2024-02-09","close":47.86},{"date":"2024-02-12","close":50.7},{"date":"2024-02-13","close":48.13},{"date":"2024-02-14","close":49.85},{"date":"2024-02-15","close":49.78},{"date":"2024-02-16","close":49.25},{"date":"2024-02-20","close":49.24},{"date":"2024-02-21","close":51.98},{"date":"2024-02-22","close":51.3},{"date":"2024-02-23","close":52.0},{"date":"2024-02-26","close":51.0},{"date":"2024-02-27","close":51.45},{"date":"2024-02-28","close":51.23},{"date":"2024-02-29","close":50.01},{"date":"2024-03-01","close":47.83},{"date":"2024-03-04","close":50.24},{"date":"2024-03-05","close":48.36},{"date":"2024-03-06","close":48.19},{"date":"2024-03-07","close":48.4},{"date":"2024-03-08","close":47.18},{"date":"2024-03-11","close":47.43},{"date":"2024-03-12","close":47.03},{"date":"2024-03-13","close":46.85},{"date":"2024-03-14","close":46.43},{"date":"2024-03-15","close":47.09},{"date":"2024-03-18","close":46.4},{"date":"2024-03-19","close":45.87},{"date":"2024-03-20","close":45.95},{"date":"2024-03-21","close":46.75},{"date":"2024-03-22","close":46.75},{"date":"2024-03-25","close":45.67},{"date":"2024-03-26","close":46.26},{"date":"2024-03-27","close":47.03},{"date":"2024-03-28","close":47.25},{"date":"2024-04-01","close":46.59},{"date":"2024-04-02","close":45.19},{"date":"2024-04-03","close":43.36},{"date":"2024-04-04","close":41.99},{"date":"2024-04-05","close":44.04},{"date":"2024-04-08","close":44.55},{"date":"2024-04-09","close":45.21},{"date":"2024-04-10","close":43.42},{"date":"2024-04-11","close":43.81},{"date":"2024-04-12","close":43.03},{"date":"2024-04-15","close":42.16},{"date":"2024-04-16","close":42.15},{"date":"2024-04-17","close":42.29},{"date":"2024-04-18","close":42.02},{"date":"2024-04-19","close":42.67},{"date":"2024-04-22","close":43.9},{"date":"2024-04-23","close":44.84},{"date":"2024-04-24","close":45.04},{"date":"2024-04-25","close":44.84},{"date":"2024-04-26","close":45.45},{"date":"2024-04-29","close":44.61},{"date":"2024-04-30","close":44.77},{"date":"2024-05-01","close":44.48},{"date":"2024-05-02","close":44.61},{"date":"2024-05-03","close":44.8},{"date":"2024-05-06","close":44.9},{"date":"2024-05-07","close":44.74},{"date":"2024-05-08","close":44.89},{"date":"2024-05-09","close":46.18},{"date":"2024-05-10","close":45.49},{"date":"2024-05-13","close":47.44},{"date":"2024-05-14","close":48.25},{"date":"2024-05-15","close":46.98},{"date":"2024-05-16","close":46.13},{"date":"2024-05-17","close":47.2},{"date":"2024-05-20","close":48.01},{"date":"2024-05-21","close":47.6},{"date":"2024-05-22","close":46.34},{"date":"2024-05-23","close":46.29},{"date":"2024-05-24","close":48.11},{"date":"2024-05-28","close":49.18},{"date":"2024-05-29","close":49.99},{"date":"2024-05-30","close":55.82},{"date":"2024-05-31","close":57.0},{"date":"2024-06-03","close":58.73},{"date":"2024-06-04","close":58.02},{"date":"2024-06-05","close":59.29},{"date":"2024-06-06","close":58.59},{"date":"2024-06-07","close":57.88},{"date":"2024-06-10","close":58.77},{"date":"2024-06-11","close":59.14},{"date":"2024-06-12","close":58.79},{"date":"2024-06-13","close":59.95},{"date":"2024-06-14","close":59.67},{"date":"2024-06-17","close":60.1},{"date":"2024-06-18","close":60.11},{"date":"2024-06-20","close":61.14},{"date":"2024-06-21","close":61.47},{"date":"2024-06-24","close":59.78},{"date":"2024-06-25","close":57.37},{"date":"2024-06-26","close":54.61},{"date":"2024-06-27","close":54.3},{"date":"2024-06-28","close":54.41},{"date":"2024-07-01","close":55.37},{"date":"2024-07-02","close":55.46},{"date":"2024-07-03","close":56.5},{"date":"2024-07-05","close":56.62},{"date":"2024-07-08","close":56.76},{"date":"2024-07-09","close":56.29},{"date":"2024-07-10","close":55.06},{"date":"2024-07-11","close":54.78},{"date":"2024-07-12","close":55.65},{"date":"2024-07-15","close":54.66},{"date":"2024-07-16","close":55.08},{"date":"2024-07-17","close":54.16},{"date":"2024-07-18","close":53.63},{"date":"2024-07-19","close":54.3},{"date":"2024-07-22","close":55.27},{"date":"2024-07-23","close":55.52},{"date":"2024-07-24","close":55.42},{"date":"2024-07-25","close":55.52},{"date":"2024-07-26","close":57.21},{"date":"2024-07-29","close":58.55},{"date":"2024-07-30","close":58.92},{"date":"2024-07-31","close":59.11},{"date":"2024-08-01","close":58.12},{"date":"2024-08-02","close":55.95},{"date":"2024-08-05","close":54.37},{"date":"2024-08-06","close":56.02},{"date":"2024-08-07","close":55.25},{"date":"2024-08-08","close":57.31},{"date":"2024-08-09","close":58.47},{"date":"2024-08-12","close":58.66},{"date":"2024-08-13","close":60.31},{"date":"2024-08-14","close":59.56},{"date":"2024-08-15","close":62.38},{"date":"2024-08-16","close":62.89},{"date":"2024-08-19","close":61.95},{"date":"2024-08-20","close":61.6},{"date":"2024-08-21","close":63.03},{"date":"2024-08-22","close":62.22},{"date":"2024-08-23","close":63.57},{"date":"2024-08-26","close":62.4},{"date":"2024-08-27","close":61.97},{"date":"2024-08-28","close":60.7},{"date":"2024-08-29","close":50.9},{"date":"2024-08-30","close":49.9},{"date":"2024-09-03","close":49.85},{"date":"2024-09-04","close":48.21},{"date":"2024-09-05","close":47.5},{"date":"2024-09-06","close":45.41},{"date":"2024-09-09","close":44.58},{"date":"2024-09-10","close":43.88},{"date":"2024-09-11","close":44.79},{"date":"2024-09-12","close":46.43},{"date":"2024-09-13","close":46.24},{"date":"2024-09-16","close":48.24},{"date":"2024-09-17","close":48.24},{"date":"2024-09-18","close":48.24},{"date":"2024-09-19","close":47.86},{"date":"2024-09-20","close":47.83},{"date":"2024-09-23","close":49.17},{"date":"2024-09-24","close":50.17},{"date":"2024-09-25","close":49.35},{"date":"2024-09-26","close":49.83},{"date":"2024-09-27","close":49.25},{"date":"2024-09-30","close":49.29},{"date":"2024-10-01","close":47.97},{"date":"2024-10-02","close":47.45},{"date":"2024-10-03","close":47.44},{"date":"2024-10-04","close":48.81},{"date":"2024-10-07","close":47.27},{"date":"2024-10-08","close":47.79},{"date":"2024-10-09","close":48.83},{"date":"2024-10-10","close":49.84},{"date":"2024-10-11","close":50.02},{"date":"2024-10-14","close":51.77},{"date":"2024-10-15","close":50.44},{"date":"2024-10-16","close":50.36},{"date":"2024-10-17","close":50.48},{"date":"2024-10-18","close":51.78},{"date":"2024-10-21","close":51.06},{"date":"2024-10-22","close":50.69},{"date":"2024-10-23","close":50.32},{"date":"2024-10-24","close":49.51},{"date":"2024-10-25","close":49.4},{"date":"2024-10-28","close":48.52},{"date":"2024-10-29","close":47.69},{"date":"2024-10-30","close":46.73},{"date":"2024-10-31","close":46.0},{"date":"2024-11-01","close":45.84},{"date":"2024-11-04","close":46.14},{"date":"2024-11-05","close":46.26},{"date":"2024-11-06","close":46.4},{"date":"2024-11-07","close":47.05},{"date":"2024-11-08","close":46.62},{"date":"2024-11-11","close":46.71},{"date":"2024-11-12","close":45.52},{"date":"2024-11-13","close":44.86},{"date":"2024-11-14","close":44.79},{"date":"2024-11-15","close":45.58},{"date":"2024-11-18","close":46.46},{"date":"2024-11-19","close":46.61},{"date":"2024-11-20","close":46.23},{"date":"2024-11-21","close":47.41},{"date":"2024-11-22","close":47.6},{"date":"2024-11-25","close":50.82},{"date":"2024-11-26","close":50.06},{"date":"2024-11-27","close":50.51},{"date":"2024-11-29","close":51.66},{"date":"2024-12-02","close":51.51},{"date":"2024-12-03","close":52.34},{"date":"2024-12-04","close":52.25},{"date":"2024-12-05","close":52.31},{"date":"2024-12-06","close":53.55},{"date":"2024-12-09","close":54.32},{"date":"2024-12-10","close":54.37},{"date":"2024-12-11","close":54.15},{"date":"2024-12-12","close":53.59},{"date":"2024-12-13","close":55.06},{"date":"2024-12-16","close":55.73},{"date":"2024-12-17","close":56.06},{"date":"2024-12-18","close":57.16},{"date":"2024-12-19","close":57.59},{"date":"2024-12-20","close":60.4},{"date":"2024-12-23","close":59.93},{"date":"2024-12-24","close":60.15},{"date":"2024-12-26","close":60.24},{"date":"2024-12-27","close":59.12},{"date":"2024-12-30","close":57.69},{"date":"2024-12-31","close":56.66},{"date":"2025-01-02","close":57.29},{"date":"2025-01-03","close":56.29},{"date":"2025-01-06","close":57.56},{"date":"2025-01-07","close":57.5},{"date":"2025-01-08","close":57.74},{"date":"2025-01-10","close":56.6},{"date":"2025-01-13","close":56.66},{"date":"2025-01-14","close":56.48},{"date":"2025-01-15","close":58.13},{"date":"2025-01-16","close":57.85},{"date":"2025-01-17","close":59.93},{"date":"2025-01-21","close":58.98},{"date":"2025-01-22","close":58.5},{"date":"2025-01-23","close":58.65},{"date":"2025-01-24","close":59.84},{"date":"2025-01-27","close":58.19},{"date":"2025-01-28","close":60.8},{"date":"2025-01-29","close":61.31},{"date":"2025-01-30","close":62.17},{"date":"2025-01-31","close":59.14},{"date":"2025-02-03","close":55.72},{"date":"2025-02-04","close":56.51},{"date":"2025-02-05","close":56.43},{"date":"2025-02-06","close":56.87},{"date":"2025-02-07","close":55.58},{"date":"2025-02-10","close":56.48},{"date":"2025-02-11","close":55.21},{"date":"2025-02-12","close":56.12},{"date":"2025-02-13","close":56.92},{"date":"2025-02-14","close":55.25},{"date":"2025-02-18","close":54.97},{"date":"2025-02-19","close":54.69},{"date":"2025-02-20","close":54.02},{"date":"2025-02-21","close":51.8},{"date":"2025-02-24","close":51.58},{"date":"2025-02-25","close":50.85},{"date":"2025-02-26","close":50.74},{"date":"2025-02-27","close":49.16},{"date":"2025-02-28","close":49.48},{"date":"2025-03-03","close":48.06},{"date":"2025-03-04","close":46.94},{"date":"2025-03-05","close":47.81},{"date":"2025-03-06","close":46.96},{"date":"2025-03-07","close":45.65},{"date":"2025-03-10","close":43.51},{"date":"2025-03-11","close":44.88},{"date":"2025-03-12","close":46.39},{"date":"2025-03-13","close":43.9},{"date":"2025-03-14","close":43.64},{"date":"2025-03-17","close":44.27},{"date":"2025-03-18","close":43.67},{"date":"2025-03-19","close":46.01},{"date":"2025-03-20","close":45.16},{"date":"2025-03-21","close":45.27},{"date":"2025-03-24","close":47.43},{"date":"2025-03-25","close":47.17},{"date":"2025-03-26","close":46.82},{"date":"2025-03-27","close":47.19},{"date":"2025-03-28","close":45.74},{"date":"2025-03-31","close":45.85},{"date":"2025-04-01","close":46.32},{"date":"2025-04-02","close":47.2},{"date":"2025-04-03","close":44.63},{"date":"2025-04-04","close":43.87},{"date":"2025-04-07","close":43.98},{"date":"2025-04-08","close":42.03},{"date":"2025-04-09","close":48.1},{"date":"2025-04-10","close":47.25},{"date":"2025-04-11","close":48.01},{"date":"2025-04-14","close":48.41},{"date":"2025-04-15","close":47.36},{"date":"2025-04-16","close":47.17},{"date":"2025-04-17","close":47.55},{"date":"2025-04-21","close":46.64},{"date":"2025-04-22","close":48.12},{"date":"2025-04-23","close":48.95},{"date":"2025-04-24","close":50.22},{"date":"2025-04-25","close":50.68},{"date":"2025-04-28","close":51.38},{"date":"2025-04-29","close":50.93},{"date":"2025-04-30","close":51.43},{"date":"2025-05-01","close":50.52},{"date":"2025-05-02","close":51.46},{"date":"2025-05-05","close":52.53},{"date":"2025-05-06","close":51.74},{"date":"2025-05-07","close":51.85},{"date":"2025-05-08","close":52.47},{"date":"2025-05-09","close":52.59},{"date":"2025-05-12","close":53.28},{"date":"2025-05-13","close":54.08},{"date":"2025-05-14","close":54.49},{"date":"2025-05-15","close":57.7},{"date":"2025-05-16","close":56.69},{"date":"2025-05-19","close":56.08},{"date":"2025-05-20","close":56.44},{"date":"2025-05-21","close":55.01},{"date":"2025-05-22","close":55.05},{"date":"2025-05-23","close":53.22},{"date":"2025-05-27","close":54.18},{"date":"2025-05-28","close":54.3},{"date":"2025-05-29","close":53.43},{"date":"2025-05-30","close":53.78},{"date":"2025-06-02","close":54.57},{"date":"2025-06-03","close":55.2},{"date":"2025-06-04","close":55.82},{"date":"2025-06-05","close":55.25},{"date":"2025-06-06","close":54.76},{"date":"2025-06-09","close":56.1},{"date":"2025-06-10","close":55.84},{"date":"2025-06-11","close":53.93},{"date":"2025-06-12","close":53.53},{"date":"2025-06-13","close":51.51},{"date":"2025-06-16","close":52.85},{"date":"2025-06-17","close":51.76},{"date":"2025-06-18","close":52.56},{"date":"2025-06-20","close":52.11},{"date":"2025-06-23","close":52.14},{"date":"2025-06-24","close":50.42},{"date":"2025-06-25","close":49.5},{"date":"2025-06-26","close":49.27},{"date":"2025-06-27","close":49.44},{"date":"2025-06-30","close":49.18},{"date":"2025-07-01","close":49.03},{"date":"2025-07-02","close":49.05},{"date":"2025-07-03","close":48.82},{"date":"2025-07-07","close":48.82},{"date":"2025-07-08","close":48.34},{"date":"2025-07-09","close":48.48},{"date":"2025-07-10","close":47.79},{"date":"2025-07-11","close":47.51},{"date":"2025-07-14","close":47.93},{"date":"2025-07-15","close":46.48},{"date":"2025-07-16","close":47.74},{"date":"2025-07-17","close":49.63},{"date":"2025-07-18","close":49.7},{"date":"2025-07-21","close":49.27},{"date":"2025-07-22","close":49.73},{"date":"2025-07-23","close":51.06},{"date":"2025-07-24","close":51.87},{"date":"2025-07-25","close":52.71},{"date":"2025-07-28","close":51.15},{"date":"2025-07-29","close":51.71},{"date":"2025-07-30","close":52.1},{"date":"2025-07-31","close":50.09},{"date":"2025-08-01","close":49.14},{"date":"2025-08-04","close":50.27},{"date":"2025-08-05","close":49.71},{"date":"2025-08-06","close":49.35},{"date":"2025-08-07","close":48.51},{"date":"2025-08-08","close":48.2},{"date":"2025-08-11","close":47.54},{"date":"2025-08-12","close":49.14},{"date":"2025-08-13","close":50.23},{"date":"2025-08-14","close":48.41},{"date":"2025-08-15","close":49.8},{"date":"2025-08-18","close":50.51},{"date":"2025-08-19","close":50.13},{"date":"2025-08-20","close":50.08},{"date":"2025-08-21","close":50.64},{"date":"2025-08-22","close":53.4},{"date":"2025-08-25","close":52.64},{"date":"2025-08-26","close":51.88},{"date":"2025-08-27","close":52.13},{"date":"2025-08-28","close":52.45},{"date":"2025-08-29","close":52.13},{"date":"2025-09-02","close":50.46},{"date":"2025-09-03","close":49.65},{"date":"2025-09-04","close":50.62},{"date":"2025-09-05","close":50.19},{"date":"2025-09-08","close":48.88},{"date":"2025-09-09","close":47.37},{"date":"2025-09-10","close":46.88},{"date":"2025-09-11","close":47.4},{"date":"2025-09-12","close":46.26},{"date":"2025-09-15","close":46.09},{"date":"2025-09-16","close":45.66},{"date":"2025-09-17","close":45.64},{"date":"2025-09-18","close":45.99},{"date":"2025-09-19","close":47.66},{"date":"2025-09-22","close":46.61},{"date":"2025-09-23","close":46.11},{"date":"2025-09-24","close":45.34},{"date":"2025-09-25","close":44.91},{"date":"2025-09-26","close":44.91},{"date":"2025-09-29","close":44.69},{"date":"2025-09-30","close":45.25},{"date":"2025-10-01","close":46.22},{"date":"2025-10-02","close":46.27},{"date":"2025-10-03","close":46.01},{"date":"2025-10-06","close":45.47},{"date":"2025-10-07","close":44.2},{"date":"2025-10-08","close":44.15},{"date":"2025-10-09","close":43.51},{"date":"2025-10-10","close":42.26},{"date":"2025-10-13","close":42.58},{"date":"2025-10-14","close":42.63},{"date":"2025-10-15","close":42.66},{"date":"2025-10-16","close":42.33},{"date":"2025-10-17","close":41.94},{"date":"2025-10-20","close":41.43},{"date":"2025-10-21","close":42.64},{"date":"2025-10-22","close":42.99},{"date":"2025-10-23","close":43.1},{"date":"2025-10-24","close":41.98},{"date":"2025-10-27","close":42.41},{"date":"2025-10-28","close":41.69},{"date":"2025-10-29","close":40.12},{"date":"2025-10-30","close":40.23},{"date":"2025-10-31","close":39.91},{"date":"2025-11-03","close":39.36},{"date":"2025-11-04","close":39.49},{"date":"2025-11-05","close":39.23},{"date":"2025-11-06","close":39.04},{"date":"2025-11-07","close":38.8},{"date":"2025-11-10","close":39.05},{"date":"2025-11-11","close":39.29},{"date":"2025-11-12","close":41.43},{"date":"2025-11-13","close":40.37},{"date":"2025-11-14","close":40.14},{"date":"2025-11-17","close":39.52},{"date":"2025-11-18","close":39.74},{"date":"2025-11-19","close":40.32},{"date":"2025-11-20","close":40.65},{"date":"2025-11-21","close":41.04},{"date":"2025-11-24","close":40.72},{"date":"2025-11-25","close":42.47},{"date":"2025-11-26","close":43.51},{"date":"2025-11-28","close":43.33},{"date":"2025-12-01","close":43.62},{"date":"2025-12-02","close":42.41},{"date":"2025-12-03","close":43.76},{"date":"2025-12-04","close":42.97},{"date":"2025-12-05","close":44.1},{"date":"2025-12-08","close":42.61},{"date":"2025-12-09","close":43.71},{"date":"2025-12-10","close":44.66},{"date":"2025-12-11","close":45.03},{"date":"2025-12-12","close":45.51},{"date":"2025-12-15","close":45.73},{"date":"2025-12-16","close":47.27},{"date":"2025-12-17","close":46.4},{"date":"2025-12-18","close":41.14},{"date":"2025-12-19","close":42.57},{"date":"2025-12-22","close":43.88},{"date":"2025-12-23","close":42.69},{"date":"2025-12-24","close":42.45},{"date":"2025-12-26","close":42.36},{"date":"2025-12-29","close":41.2},{"date":"2025-12-30","close":41.25},{"date":"2025-12-31","close":40.9},{"date":"2026-01-02","close":41.77},{"date":"2026-01-05","close":41.76},{"date":"2026-01-06","close":42.8},{"date":"2026-01-07","close":41.92},{"date":"2026-01-08","close":44.1},{"date":"2026-01-09","close":43.46},{"date":"2026-01-12","close":42.99},{"date":"2026-01-13","close":42.69},{"date":"2026-01-14","close":42.36},{"date":"2026-01-15","close":40.61},{"date":"2026-01-16","close":38.47},{"date":"2026-01-20","close":37.15},{"date":"2026-01-21","close":39.38},{"date":"2026-01-22","close":40.24},{"date":"2026-01-23","close":39.55},{"date":"2026-01-26","close":39.54},{"date":"2026-01-27","close":38.39},{"date":"2026-01-28","close":37.57},{"date":"2026-01-29","close":37.72},{"date":"2026-01-30","close":37.76},{"date":"2026-02-02","close":37.16},{"date":"2026-02-03","close":37.49},{"date":"2026-02-04","close":38.42},{"date":"2026-02-05","close":37.29},{"date":"2026-02-06","close":38.45},{"date":"2026-02-09","close":38.63},{"date":"2026-02-10","close":40.17},{"date":"2026-02-11","close":40.0},{"date":"2026-02-12","close":39.42},{"date":"2026-02-13","close":39.8},{"date":"2026-02-17","close":41.22},{"date":"2026-02-18","close":41.79},{"date":"2026-02-19","close":40.42},{"date":"2026-02-20","close":40.89},{"date":"2026-02-23","close":38.74},{"date":"2026-02-24","close":38.4},{"date":"2026-02-25","close":39.66},{"date":"2026-02-26","close":40.94},{"date":"2026-02-27","close":41.65},{"date":"2026-03-02","close":42.52},{"date":"2026-03-03","close":41.34},{"date":"2026-03-04","close":41.46},{"date":"2026-03-05","close":40.19},{"date":"2026-03-06","close":38.1},{"date":"2026-03-09","close":37.86},{"date":"2026-03-10","close":38.09},{"date":"2026-03-11","close":36.7},{"date":"2026-03-12","close":36.13},{"date":"2026-03-13","close":37.43},{"date":"2026-03-16","close":37.81},{"date":"2026-03-17","close":37.24},{"date":"2026-03-18","close":36.66},{"date":"2026-03-19","close":35.05},{"date":"2026-03-20","close":33.34},{"date":"2026-03-23","close":35.33},{"date":"2026-03-24","close":36.48},{"date":"2026-03-25","close":36.37},{"date":"2026-03-26","close":35.22},{"date":"2026-03-27","close":34.19},{"date":"2026-03-30","close":34.07},{"date":"2026-03-31","close":35.83},{"date":"2026-04-01","close":35.71},{"date":"2026-04-02","close":34.62},{"date":"2026-04-06","close":35.19},{"date":"2026-04-07","close":34.67},{"date":"2026-04-08","close":36.95},{"date":"2026-04-09","close":38.72},{"date":"2026-04-10","close":38.03},{"date":"2026-04-13","close":38.91},{"date":"2026-04-14","close":37.63},{"date":"2026-04-15","close":37.81},{"date":"2026-04-16","close":37.41},{"date":"2026-04-17","close":39.54},{"date":"2026-04-20","close":41.8},{"date":"2026-04-21","close":41.73},{"date":"2026-04-22","close":40.92},{"date":"2026-04-23","close":40.66},{"date":"2026-04-24","close":39.4},{"date":"2026-04-27","close":39.41},{"date":"2026-04-28","close":39.09},{"date":"2026-04-29","close":37.5},{"date":"2026-04-30","close":38.74},{"date":"2026-05-01","close":38.71},{"date":"2026-05-04","close":36.92},{"date":"2026-05-05","close":37.42},{"date":"2026-05-06","close":39.6},{"date":"2026-05-07","close":39.04},{"date":"2026-05-08","close":39.34},{"date":"2026-05-11","close":39.15},{"date":"2026-05-12","close":37.95},{"date":"2026-05-13","close":33.07},{"date":"2026-05-14","close":34.13},{"date":"2026-05-15","close":31.19},{"date":"2026-05-18","close":32.12},{"date":"2026-05-19","close":32.5},{"date":"2026-05-20","close":33.21},{"date":"2026-05-21","close":39.67},{"date":"2026-05-22","close":41.38},{"date":"2026-05-26","close":43.54},{"date":"2026-05-27","close":42.79},{"date":"2026-05-28","close":44.07},{"date":"2026-05-29","close":45.07},{"date":"2026-06-01","close":44.9},{"date":"2026-06-02","close":43.41},{"date":"2026-06-03","close":42.21},{"date":"2026-06-04","close":42.99},{"date":"2026-06-05","close":42.34},{"date":"2026-06-08","close":43.66},{"date":"2026-06-09","close":45.2},{"date":"2026-06-10","close":43.95},{"date":"2026-06-11","close":46.21},{"date":"2026-06-12","close":48.75},{"date":"2026-06-15","close":47.93},{"date":"2026-06-16","close":48.97},{"date":"2026-06-17","close":46.95},{"date":"2026-06-18","close":46.11},{"date":"2026-06-22","close":43.3},{"date":"2026-06-23","close":42.35},{"date":"2026-06-24","close":45.09},{"date":"2026-06-25","close":44.52},{"date":"2026-06-26","close":44.42},{"date":"2026-06-29","close":43.41},{"date":"2026-06-30","close":43.03},{"date":"2026-07-01","close":44.03},{"date":"2026-07-02","close":45.99},{"date":"2026-07-06","close":46.16},{"date":"2026-07-07","close":45.56},{"date":"2026-07-08","close":44.24},{"date":"2026-07-09","close":45.32},{"date":"2026-07-10","close":45.48},{"date":"2026-07-13","close":44.63},{"date":"2026-07-14","close":44.36},{"date":"2026-07-15","close":42.86},{"date":"2026-07-16","close":44.31},{"date":"2026-07-17","close":44.36},{"date":"2026-07-20","close":42.77},{"date":"2026-07-21","close":42.22},{"date":"2026-07-22","close":42.97},{"date":"2026-07-23","close":40.61},{"date":"2026-07-24","close":40.63},{"date":"2026-07-27","close":41.55},{"date":"2026-07-28","close":41.85},{"date":"2026-07-29","close":41.53},{"date":"2026-07-30","close":40.49},{"date":"2026-07-31","close":38.72},{"date":"2026-08-03","close":38.88},{"date":"2026-08-04","close":37.86},{"date":"2026-08-05","close":37.48},{"date":"2026-08-06","close":37.2},{"date":"2026-08-07","close":38.45},{"date":"2026-08-10","close":39.72},{"date":"2026-08-11","close":37.47},{"date":"2026-08-12","close":36.74},{"date":"2026-08-13","close":41.0},{"date":"2026-08-14","close":39.35},{"date":"2026-08-17","close":37.86},{"date":"2026-08-18","close":37.23},{"date":"2026-08-19","close":36.13},{"date":"2026-08-20","close":34.55},{"date":"2026-08-21","close":35.64},{"date":"2026-08-24","close":35.3},{"date":"2026-08-25","close":35.29},{"date":"2026-08-26","close":36.18},{"date":"2026-08-27","close":35.31},{"date":"2026-08-28","close":35.65},{"date":"2026-08-31","close":34.91},{"date":"2026-09-01","close":34.25},{"date":"2026-09-02","close":33.79},{"date":"2026-09-03","close":33.95},{"date":"2026-09-04","close":34.0},{"date":"2026-09-08","close":32.62},{"date":"2026-09-09","close":31.56},{"date":"2026-09-10","close":30.69},{"date":"2026-09-11","close":31.13},{"date":"2026-09-14","close":30.66},{"date":"2026-09-15","close":30.01},{"date":"2026-09-16","close":30.44},{"date":"2026-09-17","close":31.17},{"date":"2026-09-18","close":30.56},{"date":"2026-09-21","close":31.34},{"date":"2026-09-22","close":31.68},{"date":"2026-09-23","close":31.42},{"date":"2026-09-24","close":31.79},{"date":"2026-09-25","close":33.6},{"date":"2026-09-28","close":32.97},{"date":"2026-09-29","close":33.04},{"date":"2026-09-30","close":32.41},{"date":"2026-10-01","close":32.97},{"date":"2026-10-02","close":33.33},{"date":"2026-10-05","close":33.77},{"date":"2026-10-06","close":34.0},{"date":"2026-10-07","close":33.17},{"date":"2026-10-08","close":33.12},{"date":"2026-10-09","close":33.65},{"date":"2026-10-12","close":33.85},{"date":"2026-10-13","close":34.18},{"date":"2026-10-14","close":33.92},{"date":"2026-10-15","close":35.89},{"date":"2026-10-16","close":33.85},{"date":"2026-10-19","close":32.71},{"date":"2026-10-20","close":32.78},{"date":"2026-10-21","close":32.32},{"date":"2026-10-22","close":33.7}],"chart_data":[{"date":"2024-10-23","open":50.54,"high":50.78,"low":49.97,"close":50.32,"volume":534296,"rsi_14":62.31,"sma_20":49.53,"sma_60":52.56,"sma_120":53.26},{"date":"2024-10-24","open":50.63,"high":50.64,"low":49.23,"close":49.51,"volume":650375,"rsi_14":53.14,"sma_20":49.52,"sma_60":52.4,"sma_120":53.3},{"date":"2024-10-25","open":49.86,"high":50.25,"low":49.17,"close":49.4,"volume":780152,"rsi_14":60.97,"sma_20":49.53,"sma_60":52.25,"sma_120":53.34},{"date":"2024-10-28","open":49.76,"high":50.3,"low":48.5,"close":48.52,"volume":1203790,"rsi_14":53.62,"sma_20":49.49,"sma_60":52.13,"sma_120":53.37},{"date":"2024-10-29","open":47.86,"high":47.95,"low":46.84,"close":47.69,"volume":1341769,"rsi_14":44.22,"sma_20":49.47,"sma_60":52.01,"sma_120":53.39},{"date":"2024-10-30","open":47.59,"high":48.39,"low":46.67,"close":46.73,"volume":811548,"rsi_14":34.15,"sma_20":49.44,"sma_60":51.86,"sma_120":53.4},{"date":"2024-10-31","open":46.45,"high":46.69,"low":45.95,"close":46.0,"volume":1136040,"rsi_14":30.6,"sma_20":49.37,"sma_60":51.71,"sma_120":53.4},{"date":"2024-11-01","open":46.21,"high":46.41,"low":45.78,"close":45.84,"volume":856026,"rsi_14":16.19,"sma_20":49.22,"sma_60":51.51,"sma_120":53.39},{"date":"2024-11-04","open":46.1,"high":47.03,"low":46.07,"close":46.14,"volume":519274,"rsi_14":22.22,"sma_20":49.16,"sma_60":51.31,"sma_120":53.37},{"date":"2024-11-05","open":46.07,"high":46.74,"low":45.98,"close":46.26,"volume":720210,"rsi_14":23.65,"sma_20":49.08,"sma_60":51.1,"sma_120":53.37},{"date":"2024-11-06","open":47.34,"high":47.58,"low":45.05,"close":46.4,"volume":1265893,"rsi_14":23.85,"sma_20":48.96,"sma_60":50.87,"sma_120":53.37},{"date":"2024-11-07","open":46.85,"high":48.41,"low":46.69,"close":47.05,"volume":1139778,"rsi_14":16.92,"sma_20":48.82,"sma_60":50.66,"sma_120":53.37},{"date":"2024-11-08","open":46.67,"high":47.04,"low":45.95,"close":46.62,"volume":1150795,"rsi_14":17.64,"sma_20":48.65,"sma_60":50.4,"sma_120":53.36},{"date":"2024-11-11","open":46.99,"high":47.5,"low":46.05,"close":46.71,"volume":1135019,"rsi_14":19.76,"sma_20":48.4,"sma_60":50.13,"sma_120":53.35},{"date":"2024-11-12","open":46.5,"high":46.97,"low":44.93,"close":45.52,"volume":1095723,"rsi_14":17.57,"sma_20":48.15,"sma_60":49.86,"sma_120":53.34},{"date":"2024-11-13","open":45.85,"high":46.71,"low":44.78,"close":44.86,"volume":1188881,"rsi_14":17.93,"sma_20":47.88,"sma_60":49.58,"sma_120":53.33},{"date":"2024-11-14","open":45.24,"high":46.26,"low":44.11,"close":44.79,"volume":1595356,"rsi_14":18.03,"sma_20":47.59,"sma_60":49.27,"sma_120":53.3},{"date":"2024-11-15","open":44.9,"high":45.6,"low":44.45,"close":45.58,"volume":1299021,"rsi_14":29.35,"sma_20":47.28,"sma_60":49.0,"sma_120":53.27},{"date":"2024-11-18","open":45.56,"high":46.61,"low":45.25,"close":46.46,"volume":895128,"rsi_14":41.42,"sma_20":47.05,"sma_60":48.71,"sma_120":53.24},{"date":"2024-11-19","open":46.0,"high":47.27,"low":45.87,"close":46.61,"volume":781603,"rsi_14":49.06,"sma_20":46.85,"sma_60":48.45,"sma_120":53.17},{"date":"2024-11-20","open":46.3,"high":46.57,"low":45.57,"close":46.23,"volume":557086,"rsi_14":51.91,"sma_20":46.65,"sma_60":48.19,"sma_120":53.08},{"date":"2024-11-21","open":46.69,"high":47.44,"low":46.08,"close":47.41,"volume":470650,"rsi_14":61.17,"sma_20":46.54,"sma_60":47.96,"sma_120":52.98},{"date":"2024-11-22","open":47.66,"high":47.95,"low":47.04,"close":47.6,"volume":735216,"rsi_14":60.55,"sma_20":46.45,"sma_60":47.91,"sma_120":52.89},{"date":"2024-11-25","open":47.78,"high":51.42,"low":47.78,"close":50.82,"volume":1754765,"rsi_14":72.75,"sma_20":46.57,"sma_60":47.92,"sma_120":52.82},{"date":"2024-11-26","open":50.21,"high":50.77,"low":49.64,"close":50.06,"volume":775961,"rsi_14":67.2,"sma_20":46.68,"sma_60":47.93,"sma_120":52.75},{"date":"2024-11-27","open":50.18,"high":51.29,"low":49.53,"close":50.51,"volume":911511,"rsi_14":66.57,"sma_20":46.87,"sma_60":47.97,"sma_120":52.69},{"date":"2024-11-29","open":51.35,"high":52.63,"low":50.74,"close":51.66,"volume":886138,"rsi_14":72.58,"sma_20":47.16,"sma_60":48.04,"sma_120":52.63},{"date":"2024-12-02","open":51.66,"high":52.1,"low":49.88,"close":51.51,"volume":1240740,"rsi_14":71.39,"sma_20":47.44,"sma_60":48.14,"sma_120":52.57},{"date":"2024-12-03","open":52.4,"high":52.84,"low":51.11,"close":52.34,"volume":1321926,"rsi_14":81.4,"sma_20":47.75,"sma_60":48.27,"sma_120":52.51},{"date":"2024-12-04","open":52.18,"high":52.7,"low":51.89,"close":52.25,"volume":808258,"rsi_14":85.91,"sma_20":48.05,"sma_60":48.41,"sma_120":52.45},{"date":"2024-12-05","open":52.29,"high":52.53,"low":51.92,"close":52.31,"volume":860700,"rsi_14":86.58,"sma_20":48.35,"sma_60":48.53,"sma_120":52.39},{"date":"2024-12-06","open":52.8,"high":54.43,"low":52.51,"close":53.55,"volume":1483926,"rsi_14":87.14,"sma_20":48.67,"sma_60":48.65,"sma_120":52.33},{"date":"2024-12-09","open":54.31,"high":55.68,"low":53.86,"close":54.32,"volume":1770692,"rsi_14":87.01,"sma_20":49.05,"sma_60":48.78,"sma_120":52.29},{"date":"2024-12-10","open":54.56,"high":55.06,"low":53.05,"close":54.37,"volume":1729176,"rsi_14":86.88,"sma_20":49.44,"sma_60":48.89,"sma_120":52.23},{"date":"2024-12-11","open":54.47,"high":55.09,"low":53.66,"close":54.15,"volume":1389286,"rsi_14":88.22,"sma_20":49.87,"sma_60":48.98,"sma_120":52.17},{"date":"2024-12-12","open":54.35,"high":54.66,"low":52.79,"close":53.59,"volume":1499990,"rsi_14":81.72,"sma_20":50.31,"sma_60":49.07,"sma_120":52.12},{"date":"2024-12-13","open":53.41,"high":55.35,"low":53.1,"close":55.06,"volume":1737832,"rsi_14":83.85,"sma_20":50.82,"sma_60":49.19,"sma_120":52.1},{"date":"2024-12-16","open":54.82,"high":56.0,"low":54.54,"close":55.73,"volume":1521094,"rsi_14":78.98,"sma_20":51.33,"sma_60":49.33,"sma_120":52.11},{"date":"2024-12-17","open":55.8,"high":56.24,"low":54.56,"close":56.06,"volume":2712486,"rsi_14":87.31,"sma_20":51.81,"sma_60":49.44,"sma_120":52.12},{"date":"2024-12-18","open":60.94,"high":62.45,"low":56.54,"close":57.16,"volume":5641787,"rsi_14":88.26,"sma_20":52.33,"sma_60":49.56,"sma_120":52.15},{"date":"2024-12-19","open":57.2,"high":59.06,"low":56.56,"close":57.59,"volume":2625203,"rsi_14":87.2,"sma_20":52.9,"sma_60":49.69,"sma_120":52.16},{"date":"2024-12-20","open":56.97,"high":61.07,"low":56.47,"close":60.4,"volume":2428332,"rsi_14":91.82,"sma_20":53.55,"sma_60":49.87,"sma_120":52.2},{"date":"2024-12-23","open":60.79,"high":61.12,"low":59.76,"close":59.93,"volume":1940095,"rsi_14":86.95,"sma_20":54.17,"sma_60":50.05,"sma_120":52.23},{"date":"2024-12-24","open":59.91,"high":60.29,"low":59.19,"close":60.15,"volume":491988,"rsi_14":87.98,"sma_20":54.64,"sma_60":50.23,"sma_120":52.26},{"date":"2024-12-26","open":59.35,"high":60.58,"low":59.35,"close":60.24,"volume":800600,"rsi_14":88.02,"sma_20":55.14,"sma_60":50.43,"sma_120":52.29},{"date":"2024-12-27","open":59.87,"high":60.31,"low":58.56,"close":59.12,"volume":878111,"rsi_14":77.01,"sma_20":55.57,"sma_60":50.63,"sma_120":52.32},{"date":"2024-12-30","open":57.96,"high":58.5,"low":57.43,"close":57.69,"volume":1067445,"rsi_14":65.36,"sma_20":55.88,"sma_60":50.8,"sma_120":52.34},{"date":"2024-12-31","open":57.69,"high":57.86,"low":56.55,"close":56.66,"volume":1125668,"rsi_14":59.58,"sma_20":56.13,"sma_60":50.93,"sma_120":52.35},{"date":"2025-01-02","open":57.08,"high":57.98,"low":56.33,"close":57.29,"volume":1254206,"rsi_14":62.7,"sma_20":56.38,"sma_60":51.1,"sma_120":52.37},{"date":"2025-01-03","open":57.65,"high":58.18,"low":55.9,"close":56.29,"volume":891378,"rsi_14":60.55,"sma_20":56.58,"sma_60":51.24,"sma_120":52.38},{"date":"2025-01-06","open":56.76,"high":57.83,"low":56.29,"close":57.56,"volume":1433838,"rsi_14":59.92,"sma_20":56.85,"sma_60":51.38,"sma_120":52.4},{"date":"2025-01-07","open":58.44,"high":58.71,"low":57.01,"close":57.5,"volume":1367201,"rsi_14":57.38,"sma_20":57.04,"sma_60":51.51,"sma_120":52.43},{"date":"2025-01-08","open":57.39,"high":58.29,"low":56.62,"close":57.74,"volume":814936,"rsi_14":57.06,"sma_20":57.21,"sma_60":51.64,"sma_120":52.46},{"date":"2025-01-10","open":56.59,"high":58.62,"low":55.77,"close":56.6,"volume":1710303,"rsi_14":47.65,"sma_20":57.33,"sma_60":51.72,"sma_120":52.48},{"date":"2025-01-13","open":56.45,"high":56.89,"low":55.02,"close":56.66,"volume":1122578,"rsi_14":45.98,"sma_20":57.45,"sma_60":51.82,"sma_120":52.49},{"date":"2025-01-14","open":56.89,"high":57.61,"low":55.49,"close":56.48,"volume":966913,"rsi_14":28.08,"sma_20":57.6,"sma_60":51.93,"sma_120":52.5},{"date":"2025-01-15","open":57.85,"high":58.25,"low":57.2,"close":58.13,"volume":845177,"rsi_14":41.11,"sma_20":57.75,"sma_60":52.05,"sma_120":52.52},{"date":"2025-01-16","open":58.73,"high":59.38,"low":57.31,"close":57.85,"volume":983948,"rsi_14":38.7,"sma_20":57.85,"sma_60":52.16,"sma_120":52.54},{"date":"2025-01-17","open":58.13,"high":60.62,"low":57.96,"close":59.93,"volume":1681311,"rsi_14":48.73,"sma_20":58.05,"sma_60":52.3,"sma_120":52.57},{"date":"2025-01-21","open":59.2,"high":60.5,"low":58.33,"close":58.98,"volume":2216031,"rsi_14":49.42,"sma_20":58.14,"sma_60":52.44,"sma_120":52.57},{"date":"2025-01-22","open":59.25,"high":59.39,"low":57.61,"close":58.5,"volume":1535765,"rsi_14":53.67,"sma_20":58.19,"sma_60":52.58,"sma_120":52.57},{"date":"2025-01-23","open":58.27,"high":58.92,"low":57.37,"close":58.65,"volume":993965,"rsi_14":59.78,"sma_20":58.1,"sma_60":52.73,"sma_120":52.56},{"date":"2025-01-24","open":58.7,"high":60.51,"low":58.67,"close":59.84,"volume":1179056,"rsi_14":61.88,"sma_20":58.09,"sma_60":52.9,"sma_120":52.58},{"date":"2025-01-27","open":58.91,"high":60.33,"low":57.99,"close":58.19,"volume":1824967,"rsi_14":58.35,"sma_20":57.99,"sma_60":53.07,"sma_120":52.6},{"date":"2025-01-28","open":58.23,"high":61.09,"low":58.23,"close":60.8,"volume":1677284,"rsi_14":62.74,"sma_20":58.02,"sma_60":53.28,"sma_120":52.65},{"date":"2025-01-29","open":60.73,"high":62.45,"low":60.62,"close":61.31,"volume":2238640,"rsi_14":64.46,"sma_20":58.13,"sma_60":53.53,"sma_120":52.69},{"date":"2025-01-30","open":61.34,"high":62.66,"low":61.34,"close":62.17,"volume":1613083,"rsi_14":66.06,"sma_20":58.36,"sma_60":53.8,"sma_120":52.75},{"date":"2025-01-31","open":61.58,"high":62.5,"low":58.84,"close":59.14,"volume":1593237,"rsi_14":58.1,"sma_20":58.48,"sma_60":54.02,"sma_120":52.77},{"date":"2025-02-03","open":57.3,"high":57.97,"low":55.55,"close":55.72,"volume":2448818,"rsi_14":47.53,"sma_20":58.4,"sma_60":54.18,"sma_120":52.74},{"date":"2025-02-04","open":56.28,"high":56.88,"low":55.62,"close":56.51,"volume":1492064,"rsi_14":50.08,"sma_20":58.41,"sma_60":54.35,"sma_120":52.73},{"date":"2025-02-05","open":56.48,"high":57.17,"low":55.67,"close":56.43,"volume":1077896,"rsi_14":45.3,"sma_20":58.36,"sma_60":54.52,"sma_120":52.69},{"date":"2025-02-06","open":57.33,"high":58.05,"low":56.57,"close":56.87,"volume":904790,"rsi_14":47.31,"sma_20":58.33,"sma_60":54.68,"sma_120":52.67},{"date":"2025-02-07","open":56.81,"high":57.58,"low":55.31,"close":55.58,"volume":1130646,"rsi_14":37.54,"sma_20":58.22,"sma_60":54.83,"sma_120":52.61},{"date":"2025-02-10","open":55.83,"high":56.71,"low":55.33,"close":56.48,"volume":1392958,"rsi_14":42.82,"sma_20":58.21,"sma_60":54.99,"sma_120":52.56},{"date":"2025-02-11","open":55.77,"high":56.9,"low":55.16,"close":55.21,"volume":1411315,"rsi_14":40.96,"sma_20":58.14,"sma_60":55.15,"sma_120":52.5},{"date":"2025-02-12","open":54.76,"high":56.97,"low":54.3,"close":56.12,"volume":1598048,"rsi_14":43.32,"sma_20":58.12,"sma_60":55.34,"sma_120":52.46},{"date":"2025-02-13","open":56.68,"high":57.67,"low":56.13,"close":56.92,"volume":1305324,"rsi_14":42.13,"sma_20":58.06,"sma_60":55.54,"sma_120":52.41},{"date":"2025-02-14","open":56.7,"high":56.92,"low":54.92,"close":55.25,"volume":1140526,"rsi_14":42.09,"sma_20":57.93,"sma_60":55.7,"sma_120":52.35},{"date":"2025-02-18","open":55.77,"high":56.55,"low":54.09,"close":54.97,"volume":2499743,"rsi_14":32.06,"sma_20":57.68,"sma_60":55.85,"sma_120":52.28},{"date":"2025-02-19","open":54.75,"high":55.46,"low":53.82,"close":54.69,"volume":3152794,"rsi_14":29.34,"sma_20":57.47,"sma_60":55.98,"sma_120":52.21},{"date":"2025-02-20","open":53.51,"high":55.36,"low":50.68,"close":54.02,"volume":3865891,"rsi_14":24.26,"sma_20":57.24,"sma_60":56.11,"sma_120":52.15},{"date":"2025-02-21","open":53.21,"high":53.93,"low":51.7,"close":51.8,"volume":2092537,"rsi_14":25.57,"sma_20":56.9,"sma_60":56.18,"sma_120":52.07},{"date":"2025-02-24","open":51.87,"high":52.71,"low":51.36,"close":51.58,"volume":1179677,"rsi_14":32.49,"sma_20":56.49,"sma_60":56.25,"sma_120":52.08},{"date":"2025-02-25","open":51.15,"high":51.82,"low":50.37,"close":50.85,"volume":1320168,"rsi_14":25.94,"sma_20":56.12,"sma_60":56.25,"sma_120":52.09},{"date":"2025-02-26","open":51.1,"high":52.87,"low":50.45,"close":50.74,"volume":1410880,"rsi_14":25.87,"sma_20":55.62,"sma_60":56.26,"sma_120":52.09},{"date":"2025-02-27","open":50.24,"high":51.28,"low":49.02,"close":49.16,"volume":1735376,"rsi_14":20.19,"sma_20":55.01,"sma_60":56.24,"sma_120":52.1},{"date":"2025-02-28","open":48.98,"high":50.31,"low":48.46,"close":49.48,"volume":1437375,"rsi_14":24.5,"sma_20":54.38,"sma_60":56.2,"sma_120":52.12},{"date":"2025-03-03","open":49.61,"high":50.54,"low":47.49,"close":48.06,"volume":952635,"rsi_14":16.27,"sma_20":53.82,"sma_60":56.15,"sma_120":52.14},{"date":"2025-03-04","open":47.07,"high":47.99,"low":45.59,"close":46.94,"volume":1381603,"rsi_14":16.46,"sma_20":53.38,"sma_60":56.06,"sma_120":52.16},{"date":"2025-03-05","open":48.18,"high":48.9,"low":46.71,"close":47.81,"volume":1076484,"rsi_14":16.19,"sma_20":52.95,"sma_60":55.98,"sma_120":52.19},{"date":"2025-03-06","open":46.89,"high":48.33,"low":46.74,"close":46.96,"volume":2033401,"rsi_14":9.64,"sma_20":52.47,"sma_60":55.89,"sma_120":52.21},{"date":"2025-03-07","open":46.68,"high":47.07,"low":43.79,"close":45.65,"volume":2909622,"rsi_14":9.93,"sma_20":51.91,"sma_60":55.76,"sma_120":52.2},{"date":"2025-03-10","open":44.82,"high":45.59,"low":42.83,"close":43.51,"volume":2396186,"rsi_14":8.6,"sma_20":51.31,"sma_60":55.58,"sma_120":52.18},{"date":"2025-03-11","open":43.43,"high":45.34,"low":43.22,"close":44.88,"volume":2449372,"rsi_14":17.15,"sma_20":50.73,"sma_60":55.42,"sma_120":52.15},{"date":"2025-03-12","open":45.72,"high":46.73,"low":45.44,"close":46.39,"volume":2727066,"rsi_14":25.81,"sma_20":50.29,"sma_60":55.29,"sma_120":52.14},{"date":"2025-03-13","open":46.25,"high":46.48,"low":43.77,"close":43.9,"volume":1691288,"rsi_14":25.37,"sma_20":49.68,"sma_60":55.13,"sma_120":52.1},{"date":"2025-03-14","open":45.63,"high":45.63,"low":43.46,"close":43.64,"volume":1965404,"rsi_14":25.31,"sma_20":49.01,"sma_60":54.94,"sma_120":52.07},{"date":"2025-03-17","open":43.87,"high":44.59,"low":43.56,"close":44.27,"volume":2938021,"rsi_14":29.41,"sma_20":48.46,"sma_60":54.75,"sma_120":52.04},{"date":"2025-03-18","open":43.74,"high":43.95,"low":42.2,"close":43.67,"volume":1921793,"rsi_14":28.54,"sma_20":47.9,"sma_60":54.54,"sma_120":51.99},{"date":"2025-03-19","open":43.92,"high":46.39,"low":43.74,"close":46.01,"volume":1866883,"rsi_14":40.86,"sma_20":47.47,"sma_60":54.36,"sma_120":51.96},{"date":"2025-03-20","open":45.61,"high":46.69,"low":45.0,"close":45.16,"volume":1236411,"rsi_14":37.84,"sma_20":47.02,"sma_60":54.15,"sma_120":51.92},{"date":"2025-03-21","open":44.79,"high":45.64,"low":43.78,"close":45.27,"volume":883162,"rsi_14":41.52,"sma_20":46.7,"sma_60":53.9,"sma_120":51.88},{"date":"2025-03-24","open":46.2,"high":47.48,"low":45.87,"close":47.43,"volume":1358023,"rsi_14":51.4,"sma_20":46.49,"sma_60":53.69,"sma_120":51.87},{"date":"2025-03-25","open":47.75,"high":47.88,"low":46.94,"close":47.17,"volume":1044893,"rsi_14":48.1,"sma_20":46.3,"sma_60":53.47,"sma_120":51.85},{"date":"2025-03-26","open":47.35,"high":47.63,"low":45.49,"close":46.82,"volume":1705704,"rsi_14":49.57,"sma_20":46.11,"sma_60":53.25,"sma_120":51.84},{"date":"2025-03-27","open":46.31,"high":47.54,"low":44.88,"close":47.19,"volume":1193759,"rsi_14":54.99,"sma_20":46.01,"sma_60":53.05,"sma_120":51.84},{"date":"2025-03-28","open":46.44,"high":46.64,"low":45.05,"close":45.74,"volume":1195732,"rsi_14":57.56,"sma_20":45.82,"sma_60":52.85,"sma_120":51.83},{"date":"2025-03-31","open":45.0,"high":46.1,"low":44.44,"close":45.85,"volume":1078329,"rsi_14":53.6,"sma_20":45.71,"sma_60":52.67,"sma_120":51.8},{"date":"2025-04-01","open":46.19,"high":46.53,"low":44.84,"close":46.32,"volume":1195396,"rsi_14":49.72,"sma_20":45.68,"sma_60":52.49,"sma_120":51.79},{"date":"2025-04-02","open":45.47,"high":47.66,"low":45.47,"close":47.2,"volume":1324430,"rsi_14":65.22,"sma_20":45.65,"sma_60":52.34,"sma_120":51.79},{"date":"2025-04-03","open":43.44,"high":45.7,"low":42.83,"close":44.63,"volume":4771161,"rsi_14":53.76,"sma_20":45.54,"sma_60":52.12,"sma_120":51.75},{"date":"2025-04-04","open":42.99,"high":46.77,"low":42.13,"close":43.87,"volume":3116757,"rsi_14":48.49,"sma_20":45.45,"sma_60":51.89,"sma_120":51.7},{"date":"2025-04-07","open":42.2,"high":45.83,"low":41.66,"close":43.98,"volume":2870001,"rsi_14":51.21,"sma_20":45.47,"sma_60":51.67,"sma_120":51.65},{"date":"2025-04-08","open":45.54,"high":46.47,"low":41.33,"close":42.03,"volume":2791668,"rsi_14":33.95,"sma_20":45.33,"sma_60":51.42,"sma_120":51.57},{"date":"2025-04-09","open":41.55,"high":50.28,"low":40.56,"close":48.1,"volume":5108930,"rsi_14":58.34,"sma_20":45.41,"sma_60":51.28,"sma_120":51.55},{"date":"2025-04-10","open":47.5,"high":47.97,"low":45.58,"close":47.25,"volume":2158446,"rsi_14":55.39,"sma_20":45.58,"sma_60":51.13,"sma_120":51.53},{"date":"2025-04-11","open":46.43,"high":48.2,"low":46.08,"close":48.01,"volume":2037833,"rsi_14":51.71,"sma_20":45.8,"sma_60":50.96,"sma_120":51.51},{"date":"2025-04-14","open":49.19,"high":50.39,"low":47.85,"close":48.41,"volume":1896349,"rsi_14":53.63,"sma_20":46.01,"sma_60":50.8,"sma_120":51.48},{"date":"2025-04-15","open":48.05,"high":48.81,"low":46.98,"close":47.36,"volume":1232062,"rsi_14":51.52,"sma_20":46.19,"sma_60":50.59,"sma_120":51.45},{"date":"2025-04-16","open":47.15,"high":47.86,"low":46.62,"close":47.17,"volume":1586611,"rsi_14":49.94,"sma_20":46.25,"sma_60":50.39,"sma_120":51.42},{"date":"2025-04-17","open":46.55,"high":47.82,"low":46.55,"close":47.55,"volume":1422705,"rsi_14":55.47,"sma_20":46.37,"sma_60":50.21,"sma_120":51.39},{"date":"2025-04-21","open":47.22,"high":47.22,"low":45.4,"close":46.64,"volume":910840,"rsi_14":52.28,"sma_20":46.44,"sma_60":50.01,"sma_120":51.37},{"date":"2025-04-22","open":47.19,"high":48.24,"low":46.53,"close":48.12,"volume":1047815,"rsi_14":54.9,"sma_20":46.47,"sma_60":49.82,"sma_120":51.36},{"date":"2025-04-23","open":49.94,"high":50.4,"low":48.32,"close":48.95,"volume":2096108,"rsi_14":54.78,"sma_20":46.56,"sma_60":49.66,"sma_120":51.36},{"date":"2025-04-24","open":49.13,"high":51.0,"low":48.81,"close":50.22,"volume":1940859,"rsi_14":66.43,"sma_20":46.73,"sma_60":49.49,"sma_120":51.38},{"date":"2025-04-25","open":50.21,"high":50.85,"low":50.02,"close":50.68,"volume":1522406,"rsi_14":70.38,"sma_20":46.9,"sma_60":49.31,"sma_120":51.42},{"date":"2025-04-28","open":50.84,"high":51.61,"low":50.51,"close":51.38,"volume":1219678,"rsi_14":71.39,"sma_20":47.19,"sma_60":49.13,"sma_120":51.46},{"date":"2025-04-29","open":51.59,"high":51.9,"low":50.72,"close":50.93,"volume":1290833,"rsi_14":78.16,"sma_20":47.44,"sma_60":48.99,"sma_120":51.5},{"date":"2025-04-30","open":50.19,"high":51.5,"low":49.9,"close":51.43,"volume":1802241,"rsi_14":66.28,"sma_20":47.7,"sma_60":48.92,"sma_120":51.55},{"date":"2025-05-01","open":51.5,"high":51.67,"low":50.19,"close":50.52,"volume":1404765,"rsi_14":65.89,"sma_20":47.86,"sma_60":48.82,"sma_120":51.58},{"date":"2025-05-02","open":51.53,"high":52.4,"low":51.07,"close":51.46,"volume":1130777,"rsi_14":66.48,"sma_20":48.2,"sma_60":48.74,"sma_120":51.63},{"date":"2025-05-05","open":52.05,"high":52.93,"low":51.51,"close":52.53,"volume":1071619,"rsi_14":68.49,"sma_20":48.64,"sma_60":48.67,"sma_120":51.67},{"date":"2025-05-06","open":52.07,"high":52.74,"low":51.63,"close":51.74,"volume":677719,"rsi_14":70.13,"sma_20":49.02,"sma_60":48.6,"sma_120":51.71},{"date":"2025-05-07","open":51.75,"high":52.55,"low":50.62,"close":51.85,"volume":1473677,"rsi_14":71.67,"sma_20":49.52,"sma_60":48.52,"sma_120":51.76},{"date":"2025-05-08","open":52.59,"high":53.35,"low":52.04,"close":52.47,"volume":1659540,"rsi_14":72.28,"sma_20":49.73,"sma_60":48.48,"sma_120":51.82},{"date":"2025-05-09","open":52.36,"high":52.81,"low":51.52,"close":52.59,"volume":1687777,"rsi_14":79.02,"sma_20":50.0,"sma_60":48.42,"sma_120":51.88},{"date":"2025-05-12","open":54.51,"high":55.32,"low":52.74,"close":53.28,"volume":2706344,"rsi_14":77.27,"sma_20":50.26,"sma_60":48.36,"sma_120":51.95},{"date":"2025-05-13","open":53.99,"high":54.78,"low":53.12,"close":54.08,"volume":2121659,"rsi_14":77.2,"sma_20":50.55,"sma_60":48.34,"sma_120":52.02},{"date":"2025-05-14","open":54.19,"high":55.19,"low":53.25,"close":54.49,"volume":3956743,"rsi_14":74.91,"sma_20":50.9,"sma_60":48.33,"sma_120":52.09},{"date":"2025-05-15","open":59.04,"high":59.5,"low":56.58,"close":57.7,"volume":5924164,"rsi_14":81.01,"sma_20":51.43,"sma_60":48.38,"sma_120":52.18},{"date":"2025-05-16","open":58.0,"high":58.3,"low":56.28,"close":56.69,"volume":2428435,"rsi_14":72.83,"sma_20":51.89,"sma_60":48.43,"sma_120":52.27},{"date":"2025-05-19","open":56.57,"high":56.78,"low":54.75,"close":56.08,"volume":2919238,"rsi_14":71.84,"sma_20":52.36,"sma_60":48.5,"sma_120":52.34},{"date":"2025-05-20","open":56.13,"high":57.39,"low":55.75,"close":56.44,"volume":1658204,"rsi_14":71.5,"sma_20":52.78,"sma_60":48.58,"sma_120":52.41},{"date":"2025-05-21","open":55.83,"high":56.76,"low":55.0,"close":55.01,"volume":1281817,"rsi_14":68.45,"sma_20":53.08,"sma_60":48.65,"sma_120":52.45},{"date":"2025-05-22","open":54.89,"high":55.65,"low":54.6,"close":55.05,"volume":1406903,"rsi_14":65.93,"sma_20":53.32,"sma_60":48.72,"sma_120":52.49},{"date":"2025-05-23","open":51.51,"high":53.82,"low":51.16,"close":53.22,"volume":2801859,"rsi_14":52.87,"sma_20":53.45,"sma_60":48.79,"sma_120":52.51},{"date":"2025-05-27","open":54.03,"high":54.65,"low":53.55,"close":54.18,"volume":1914101,"rsi_14":60.0,"sma_20":53.59,"sma_60":48.87,"sma_120":52.53},{"date":"2025-05-28","open":54.04,"high":54.58,"low":53.88,"close":54.3,"volume":1027687,"rsi_14":60.03,"sma_20":53.76,"sma_60":48.97,"sma_120":52.56},{"date":"2025-05-29","open":54.5,"high":54.52,"low":52.47,"close":53.43,"volume":8130217,"rsi_14":53.85,"sma_20":53.86,"sma_60":49.08,"sma_120":52.57},{"date":"2025-05-30","open":52.86,"high":54.28,"low":52.61,"close":53.78,"volume":3575822,"rsi_14":54.69,"sma_20":54.02,"sma_60":49.18,"sma_120":52.58},{"date":"2025-06-02","open":53.46,"high":54.64,"low":53.18,"close":54.57,"volume":3551755,"rsi_14":55.04,"sma_20":54.17,"sma_60":49.3,"sma_120":52.6},{"date":"2025-06-03","open":54.75,"high":55.79,"low":54.7,"close":55.2,"volume":1813537,"rsi_14":54.44,"sma_20":54.31,"sma_60":49.46,"sma_120":52.61},{"date":"2025-06-04","open":55.41,"high":56.15,"low":55.07,"close":55.82,"volume":1910405,"rsi_14":55.18,"sma_20":54.51,"sma_60":49.67,"sma_120":52.62},{"date":"2025-06-05","open":55.98,"high":56.15,"low":54.79,"close":55.25,"volume":1356020,"rsi_14":37.98,"sma_20":54.68,"sma_60":49.84,"sma_120":52.63},{"date":"2025-06-06","open":55.37,"high":55.55,"low":54.28,"close":54.76,"volume":1767536,"rsi_14":40.02,"sma_20":54.8,"sma_60":49.98,"sma_120":52.64},{"date":"2025-06-09","open":55.05,"high":56.27,"low":54.27,"close":56.1,"volume":2308291,"rsi_14":50.1,"sma_20":54.97,"sma_60":50.18,"sma_120":52.66},{"date":"2025-06-10","open":56.18,"high":57.2,"low":55.76,"close":55.84,"volume":2098504,"rsi_14":47.09,"sma_20":55.1,"sma_60":50.39,"sma_120":52.66},{"date":"2025-06-11","open":56.0,"high":56.25,"low":53.89,"close":53.93,"volume":1882058,"rsi_14":44.99,"sma_20":55.09,"sma_60":50.55,"sma_120":52.65},{"date":"2025-06-12","open":53.92,"high":54.0,"low":53.08,"close":53.53,"volume":2444786,"rsi_14":43.18,"sma_20":55.04,"sma_60":50.71,"sma_120":52.63},{"date":"2025-06-13","open":52.61,"high":52.99,"low":51.13,"close":51.51,"volume":1969737,"rsi_14":42.45,"sma_20":54.73,"sma_60":50.8,"sma_120":52.58},{"date":"2025-06-16","open":52.1,"high":53.29,"low":52.0,"close":52.85,"volume":1943509,"rsi_14":44.32,"sma_20":54.54,"sma_60":50.93,"sma_120":52.54},{"date":"2025-06-17","open":52.25,"high":52.87,"low":51.73,"close":51.76,"volume":956888,"rsi_14":39.98,"sma_20":54.33,"sma_60":51.04,"sma_120":52.47},{"date":"2025-06-18","open":51.97,"high":52.93,"low":51.57,"close":52.56,"volume":1704069,"rsi_14":46.55,"sma_20":54.13,"sma_60":51.13,"sma_120":52.41},{"date":"2025-06-20","open":52.65,"high":52.71,"low":52.02,"close":52.11,"volume":985412,"rsi_14":43.43,"sma_20":53.99,"sma_60":51.21,"sma_120":52.34},{"date":"2025-06-23","open":51.73,"high":52.4,"low":51.08,"close":52.14,"volume":1075578,"rsi_14":39.83,"sma_20":53.84,"sma_60":51.3,"sma_120":52.27},{"date":"2025-06-24","open":52.98,"high":52.98,"low":50.3,"close":50.42,"volume":2504320,"rsi_14":31.67,"sma_20":53.7,"sma_60":51.35,"sma_120":52.2},{"date":"2025-06-25","open":50.5,"high":50.87,"low":49.1,"close":49.5,"volume":2655691,"rsi_14":26.31,"sma_20":53.47,"sma_60":51.41,"sma_120":52.13},{"date":"2025-06-26","open":49.38,"high":49.56,"low":48.51,"close":49.27,"volume":2045444,"rsi_14":27.0,"sma_20":53.22,"sma_60":51.47,"sma_120":52.07},{"date":"2025-06-27","open":49.59,"high":49.9,"low":48.58,"close":49.44,"volume":3821634,"rsi_14":29.02,"sma_20":53.02,"sma_60":51.52,"sma_120":52.01},{"date":"2025-06-30","open":49.65,"high":49.69,"low":48.96,"close":49.18,"volume":2509876,"rsi_14":20.17,"sma_20":52.79,"sma_60":51.56,"sma_120":51.95},{"date":"2025-07-01","open":48.89,"high":50.28,"low":48.74,"close":49.03,"volume":2034247,"rsi_14":20.37,"sma_20":52.51,"sma_60":51.63,"sma_120":51.88},{"date":"2025-07-02","open":49.06,"high":49.57,"low":48.34,"close":49.05,"volume":1718506,"rsi_14":24.58,"sma_20":52.2,"sma_60":51.72,"sma_120":51.81},{"date":"2025-07-03","open":49.04,"high":49.38,"low":48.61,"close":48.82,"volume":725132,"rsi_14":25.03,"sma_20":51.85,"sma_60":51.8,"sma_120":51.73},{"date":"2025-07-07","open":48.76,"high":48.96,"low":47.75,"close":48.82,"volume":2876082,"rsi_14":31.85,"sma_20":51.53,"sma_60":51.91,"sma_120":51.67},{"date":"2025-07-08","open":48.67,"high":49.03,"low":48.08,"close":48.34,"volume":3542294,"rsi_14":15.57,"sma_20":51.21,"sma_60":51.91,"sma_120":51.6},{"date":"2025-07-09","open":48.45,"high":48.85,"low":47.91,"close":48.48,"volume":1475559,"rsi_14":20.71,"sma_20":50.83,"sma_60":51.93,"sma_120":51.53},{"date":"2025-07-10","open":48.57,"high":48.91,"low":47.78,"close":47.79,"volume":1997274,"rsi_14":6.56,"sma_20":50.43,"sma_60":51.93,"sma_120":51.44},{"date":"2025-07-11","open":47.5,"high":48.0,"low":47.36,"close":47.51,"volume":2892985,"rsi_14":6.77,"sma_20":50.11,"sma_60":51.92,"sma_120":51.36},{"date":"2025-07-14","open":47.6,"high":48.54,"low":47.5,"close":47.93,"volume":1766223,"rsi_14":13.13,"sma_20":49.83,"sma_60":51.92,"sma_120":51.26},{"date":"2025-07-15","open":48.13,"high":48.24,"low":46.42,"close":46.48,"volume":2062853,"rsi_14":13.79,"sma_20":49.57,"sma_60":51.91,"sma_120":51.15},{"date":"2025-07-16","open":46.53,"high":47.79,"low":46.27,"close":47.74,"volume":2510623,"rsi_14":34.78,"sma_20":49.32,"sma_60":51.92,"sma_120":51.06},{"date":"2025-07-17","open":47.72,"high":49.68,"low":47.6,"close":49.63,"volume":2629656,"rsi_14":52.42,"sma_20":49.21,"sma_60":51.97,"sma_120":50.99},{"date":"2025-07-18","open":49.76,"high":50.0,"low":49.15,"close":49.7,"volume":1358490,"rsi_14":51.77,"sma_20":49.07,"sma_60":51.99,"sma_120":50.9},{"date":"2025-07-21","open":50.04,"high":50.13,"low":48.94,"close":49.27,"volume":1371304,"rsi_14":50.6,"sma_20":48.93,"sma_60":52.0,"sma_120":50.83},{"date":"2025-07-22","open":49.26,"high":49.81,"low":48.73,"close":49.73,"volume":1433994,"rsi_14":54.48,"sma_20":48.81,"sma_60":51.99,"sma_120":50.74},{"date":"2025-07-23","open":50.1,"high":51.4,"low":49.74,"close":51.06,"volume":2328323,"rsi_14":61.01,"sma_20":48.84,"sma_60":52.0,"sma_120":50.65},{"date":"2025-07-24","open":52.56,"high":52.56,"low":51.41,"close":51.87,"volume":2006754,"rsi_14":65.71,"sma_20":48.96,"sma_60":52.0,"sma_120":50.57},{"date":"2025-07-25","open":52.63,"high":53.1,"low":52.0,"close":52.71,"volume":2136594,"rsi_14":68.44,"sma_20":49.13,"sma_60":52.03,"sma_120":50.51},{"date":"2025-07-28","open":52.81,"high":53.08,"low":51.12,"close":51.15,"volume":1605116,"rsi_14":62.08,"sma_20":49.21,"sma_60":52.03,"sma_120":50.47},{"date":"2025-07-29","open":51.25,"high":52.11,"low":50.66,"close":51.71,"volume":1351846,"rsi_14":63.4,"sma_20":49.34,"sma_60":52.05,"sma_120":50.43},{"date":"2025-07-30","open":51.92,"high":52.55,"low":51.58,"close":52.1,"volume":2569624,"rsi_14":68.34,"sma_20":49.49,"sma_60":52.06,"sma_120":50.4},{"date":"2025-07-31","open":51.31,"high":51.49,"low":49.76,"close":50.09,"volume":1891557,"rsi_14":59.57,"sma_20":49.55,"sma_60":52.02,"sma_120":50.34},{"date":"2025-08-01","open":49.74,"high":49.77,"low":48.35,"close":49.14,"volume":2488282,"rsi_14":54.32,"sma_20":49.56,"sma_60":51.98,"sma_120":50.29},{"date":"2025-08-04","open":49.99,"high":50.4,"low":49.37,"close":50.27,"volume":867158,"rsi_14":63.84,"sma_20":49.64,"sma_60":51.95,"sma_120":50.24},{"date":"2025-08-05","open":50.33,"high":50.71,"low":49.59,"close":49.71,"volume":1190374,"rsi_14":57.58,"sma_20":49.7,"sma_60":51.9,"sma_120":50.19},{"date":"2025-08-06","open":49.71,"high":50.13,"low":49.34,"close":49.35,"volume":1573795,"rsi_14":48.78,"sma_20":49.75,"sma_60":51.85,"sma_120":50.13},{"date":"2025-08-07","open":49.12,"high":49.98,"low":48.12,"close":48.51,"volume":1695690,"rsi_14":45.13,"sma_20":49.78,"sma_60":51.77,"sma_120":50.06},{"date":"2025-08-08","open":48.4,"high":48.91,"low":47.97,"close":48.2,"volume":1235735,"rsi_14":45.58,"sma_20":49.82,"sma_60":51.67,"sma_120":50.01},{"date":"2025-08-11","open":48.44,"high":48.99,"low":47.5,"close":47.54,"volume":1895744,"rsi_14":41.1,"sma_20":49.8,"sma_60":51.56,"sma_120":49.94},{"date":"2025-08-12","open":48.83,"high":49.37,"low":48.07,"close":49.14,"volume":1700621,"rsi_14":42.37,"sma_20":49.93,"sma_60":51.41,"sma_120":49.9},{"date":"2025-08-13","open":49.98,"high":50.79,"low":49.33,"close":50.23,"volume":3839735,"rsi_14":43.62,"sma_20":50.06,"sma_60":51.31,"sma_120":49.87},{"date":"2025-08-14","open":48.71,"high":50.48,"low":47.57,"close":48.41,"volume":5925753,"rsi_14":34.47,"sma_20":49.99,"sma_60":51.18,"sma_120":49.84},{"date":"2025-08-15","open":49.5,"high":49.84,"low":48.34,"close":49.8,"volume":2651678,"rsi_14":45.06,"sma_20":50.0,"sma_60":51.07,"sma_120":49.82},{"date":"2025-08-18","open":49.8,"high":50.79,"low":49.5,"close":50.51,"volume":2718094,"rsi_14":45.66,"sma_20":50.06,"sma_60":50.99,"sma_120":49.82},{"date":"2025-08-19","open":50.61,"high":50.96,"low":49.77,"close":50.13,"volume":1739944,"rsi_14":42.87,"sma_20":50.08,"sma_60":50.91,"sma_120":49.81},{"date":"2025-08-20","open":49.93,"high":50.3,"low":49.6,"close":50.08,"volume":1296813,"rsi_14":49.96,"sma_20":50.03,"sma_60":50.86,"sma_120":49.82},{"date":"2025-08-21","open":49.75,"high":50.67,"low":49.41,"close":50.64,"volume":1416906,"rsi_14":56.54,"sma_20":49.97,"sma_60":50.8,"sma_120":49.83},{"date":"2025-08-22","open":50.66,"high":53.53,"low":50.66,"close":53.4,"volume":1938899,"rsi_14":61.96,"sma_20":50.01,"sma_60":50.78,"sma_120":49.88},{"date":"2025-08-25","open":53.33,"high":53.53,"low":52.43,"close":52.64,"volume":1096465,"rsi_14":61.02,"sma_20":50.08,"sma_60":50.77,"sma_120":49.92},{"date":"2025-08-26","open":52.83,"high":53.31,"low":51.78,"close":51.88,"volume":1104292,"rsi_14":59.24,"sma_20":50.09,"sma_60":50.74,"sma_120":49.96},{"date":"2025-08-27","open":52.24,"high":52.74,"low":51.82,"close":52.13,"volume":1609920,"rsi_14":63.82,"sma_20":50.09,"sma_60":50.7,"sma_120":50.0},{"date":"2025-08-28","open":52.35,"high":52.84,"low":51.99,"close":52.45,"volume":1423689,"rsi_14":66.21,"sma_20":50.21,"sma_60":50.65,"sma_120":50.06},{"date":"2025-08-29","open":52.41,"high":52.89,"low":51.8,"close":52.13,"volume":1197114,"rsi_14":67.97,"sma_20":50.36,"sma_60":50.59,"sma_120":50.13},{"date":"2025-09-02","open":51.44,"high":51.99,"low":50.01,"close":50.46,"volume":1881998,"rsi_14":55.14,"sma_20":50.37,"sma_60":50.51,"sma_120":50.18},{"date":"2025-09-03","open":50.56,"high":50.98,"low":49.62,"close":49.65,"volume":1094351,"rsi_14":47.69,"sma_20":50.36,"sma_60":50.43,"sma_120":50.2},{"date":"2025-09-04","open":49.55,"high":50.76,"low":49.21,"close":50.62,"volume":1181500,"rsi_14":59.44,"sma_20":50.43,"sma_60":50.33,"sma_120":50.26},{"date":"2025-09-05","open":50.95,"high":51.37,"low":50.13,"close":50.19,"volume":1183743,"rsi_14":51.81,"sma_20":50.51,"sma_60":50.24,"sma_120":50.31},{"date":"2025-09-08","open":50.3,"high":51.0,"low":48.46,"close":48.88,"volume":1887783,"rsi_14":42.82,"sma_20":50.55,"sma_60":50.16,"sma_120":50.35},{"date":"2025-09-09","open":48.54,"high":48.85,"low":47.21,"close":47.37,"volume":1956453,"rsi_14":38.94,"sma_20":50.54,"sma_60":50.05,"sma_120":50.38},{"date":"2025-09-10","open":47.61,"high":48.0,"low":46.57,"close":46.88,"volume":2068505,"rsi_14":37.62,"sma_20":50.42,"sma_60":49.98,"sma_120":50.39},{"date":"2025-09-11","open":47.0,"high":47.86,"low":46.97,"close":47.4,"volume":1407248,"rsi_14":37.42,"sma_20":50.28,"sma_60":49.89,"sma_120":50.41},{"date":"2025-09-12","open":46.72,"high":47.24,"low":46.08,"close":46.26,"volume":2283475,"rsi_14":18.29,"sma_20":50.17,"sma_60":49.79,"sma_120":50.42},{"date":"2025-09-15","open":46.4,"high":47.1,"low":45.93,"close":46.09,"volume":2273693,"rsi_14":19.31,"sma_20":49.99,"sma_60":49.69,"sma_120":50.41},{"date":"2025-09-16","open":45.81,"high":46.06,"low":44.67,"close":45.66,"volume":3333017,"rsi_14":19.92,"sma_20":49.75,"sma_60":49.58,"sma_120":50.39},{"date":"2025-09-17","open":45.73,"high":46.31,"low":45.25,"close":45.64,"volume":1937309,"rsi_14":17.9,"sma_20":49.52,"sma_60":49.47,"sma_120":50.38},{"date":"2025-09-18","open":46.04,"high":46.25,"low":45.64,"close":45.99,"volume":1561738,"rsi_14":18.15,"sma_20":49.32,"sma_60":49.4,"sma_120":50.37},{"date":"2025-09-19","open":46.53,"high":47.95,"low":46.48,"close":47.66,"volume":2917625,"rsi_14":30.55,"sma_20":49.17,"sma_60":49.37,"sma_120":50.39},{"date":"2025-09-22","open":47.31,"high":47.65,"low":46.53,"close":46.61,"volume":2484720,"rsi_14":32.29,"sma_20":48.83,"sma_60":49.32,"sma_120":50.4},{"date":"2025-09-23","open":46.82,"high":47.33,"low":45.28,"close":46.11,"volume":2319268,"rsi_14":33.24,"sma_20":48.5,"sma_60":49.27,"sma_120":50.39},{"date":"2025-09-24","open":46.0,"high":46.06,"low":44.62,"close":45.34,"volume":2994070,"rsi_14":24.52,"sma_20":48.18,"sma_60":49.2,"sma_120":50.38},{"date":"2025-09-25","open":46.25,"high":46.25,"low":43.17,"close":44.91,"volume":4817938,"rsi_14":24.52,"sma_20":47.82,"sma_60":49.13,"sma_120":50.38},{"date":"2025-09-26","open":45.5,"high":45.81,"low":44.59,"close":44.91,"volume":1908590,"rsi_14":28.07,"sma_20":47.44,"sma_60":49.06,"sma_120":50.39},{"date":"2025-09-29","open":45.5,"high":45.53,"low":43.95,"close":44.69,"volume":2219847,"rsi_14":32.73,"sma_20":47.07,"sma_60":49.0,"sma_120":50.4},{"date":"2025-09-30","open":44.95,"high":45.29,"low":44.34,"close":45.25,"volume":2284954,"rsi_14":39.59,"sma_20":46.81,"sma_60":48.94,"sma_120":50.42},{"date":"2025-10-01","open":45.01,"high":46.96,"low":45.01,"close":46.22,"volume":3556940,"rsi_14":42.87,"sma_20":46.63,"sma_60":48.9,"sma_120":50.41},{"date":"2025-10-02","open":46.09,"high":46.81,"low":45.37,"close":46.27,"volume":3663167,"rsi_14":50.07,"sma_20":46.42,"sma_60":48.86,"sma_120":50.4},{"date":"2025-10-03","open":46.53,"high":46.8,"low":45.79,"close":46.01,"volume":1775224,"rsi_14":49.45,"sma_20":46.21,"sma_60":48.83,"sma_120":50.38},{"date":"2025-10-06","open":46.16,"high":46.43,"low":45.17,"close":45.47,"volume":1667782,"rsi_14":48.71,"sma_20":46.04,"sma_60":48.8,"sma_120":50.36},{"date":"2025-10-07","open":45.91,"high":46.2,"low":44.19,"close":44.2,"volume":2104919,"rsi_14":41.67,"sma_20":45.88,"sma_60":48.74,"sma_120":50.33},{"date":"2025-10-08","open":44.26,"high":44.62,"low":44.0,"close":44.15,"volume":2701252,"rsi_14":38.97,"sma_20":45.74,"sma_60":48.7,"sma_120":50.31},{"date":"2025-10-09","open":44.1,"high":44.33,"low":42.94,"close":43.51,"volume":2833830,"rsi_14":21.61,"sma_20":45.55,"sma_60":48.63,"sma_120":50.27},{"date":"2025-10-10","open":43.51,"high":43.6,"low":42.12,"close":42.26,"volume":2694507,"rsi_14":21.04,"sma_20":45.35,"sma_60":48.51,"sma_120":50.24},{"date":"2025-10-13","open":42.34,"high":42.69,"low":41.74,"close":42.58,"volume":1987950,"rsi_14":25.92,"sma_20":45.17,"sma_60":48.39,"sma_120":50.19},{"date":"2025-10-14","open":41.85,"high":42.77,"low":41.65,"close":42.63,"volume":1709715,"rsi_14":29.5,"sma_20":45.02,"sma_60":48.28,"sma_120":50.14},{"date":"2025-10-15","open":42.83,"high":43.18,"low":42.21,"close":42.66,"volume":2410390,"rsi_14":31.88,"sma_20":44.87,"sma_60":48.16,"sma_120":50.07},{"date":"2025-10-16","open":43.6,"high":43.6,"low":41.92,"close":42.33,"volume":2442817,"rsi_14":30.28,"sma_20":44.69,"sma_60":48.01,"sma_120":50.0},{"date":"2025-10-17","open":41.91,"high":42.15,"low":41.42,"close":41.94,"volume":2562622,"rsi_14":29.51,"sma_20":44.4,"sma_60":47.85,"sma_120":49.93},{"date":"2025-10-20","open":42.13,"high":42.48,"low":41.41,"close":41.43,"volume":1848420,"rsi_14":21.32,"sma_20":44.14,"sma_60":47.66,"sma_120":49.85},{"date":"2025-10-21","open":41.26,"high":42.7,"low":41.0,"close":42.64,"volume":1840021,"rsi_14":24.06,"sma_20":43.97,"sma_60":47.52,"sma_120":49.77},{"date":"2025-10-22","open":42.66,"high":43.07,"low":42.22,"close":42.99,"volume":1856699,"rsi_14":27.22,"sma_20":43.85,"sma_60":47.37,"sma_120":49.71},{"date":"2025-10-23","open":42.99,"high":43.33,"low":42.56,"close":43.1,"volume":1350591,"rsi_14":29.36,"sma_20":43.76,"sma_60":47.22,"sma_120":49.64},{"date":"2025-10-24","open":42.99,"high":43.39,"low":41.95,"close":41.98,"volume":1277736,"rsi_14":27.13,"sma_20":43.62,"sma_60":47.09,"sma_120":49.55},{"date":"2025-10-27","open":42.24,"high":43.25,"low":42.14,"close":42.41,"volume":845664,"rsi_14":36.82,"sma_20":43.5,"sma_60":46.97,"sma_120":49.48},{"date":"2025-10-28","open":42.13,"high":42.13,"low":41.36,"close":41.69,"volume":1313959,"rsi_14":33.51,"sma_20":43.32,"sma_60":46.83,"sma_120":49.39},{"date":"2025-10-29","open":41.46,"high":41.54,"low":40.03,"close":40.12,"volume":1801482,"rsi_14":29.8,"sma_20":43.02,"sma_60":46.67,"sma_120":49.29},{"date":"2025-10-30","open":40.0,"high":40.93,"low":39.65,"close":40.23,"volume":1503228,"rsi_14":36.0,"sma_20":42.72,"sma_60":46.52,"sma_120":49.18},{"date":"2025-10-31","open":40.0,"high":40.81,"low":39.57,"close":39.91,"volume":1669250,"rsi_14":31.59,"sma_20":42.41,"sma_60":46.38,"sma_120":49.07},{"date":"2025-11-03","open":40.11,"high":40.28,"low":38.83,"close":39.36,"volume":1888676,"rsi_14":28.9,"sma_20":42.11,"sma_60":46.23,"sma_120":48.95},{"date":"2025-11-04","open":39.23,"high":39.75,"low":39.0,"close":39.49,"volume":1941948,"rsi_14":29.81,"sma_20":41.87,"sma_60":46.1,"sma_120":48.83},{"date":"2025-11-05","open":39.51,"high":39.76,"low":38.78,"close":39.23,"volume":1579230,"rsi_14":30.08,"sma_20":41.62,"sma_60":45.93,"sma_120":48.67},{"date":"2025-11-06","open":38.76,"high":39.18,"low":38.16,"close":39.04,"volume":1831450,"rsi_14":30.87,"sma_20":41.4,"sma_60":45.74,"sma_120":48.52},{"date":"2025-11-07","open":39.04,"high":39.62,"low":38.27,"close":38.8,"volume":1329306,"rsi_14":32.01,"sma_20":41.23,"sma_60":45.58,"sma_120":48.38},{"date":"2025-11-10","open":39.05,"high":39.33,"low":38.37,"close":39.05,"volume":1930783,"rsi_14":21.73,"sma_20":41.05,"sma_60":45.4,"sma_120":48.24},{"date":"2025-11-11","open":39.4,"high":39.65,"low":38.98,"close":39.29,"volume":1127363,"rsi_14":20.35,"sma_20":40.88,"sma_60":45.22,"sma_120":48.1},{"date":"2025-11-12","open":40.27,"high":41.97,"low":40.14,"close":41.43,"volume":3768809,"rsi_14":39.9,"sma_20":40.82,"sma_60":45.07,"sma_120":47.99},{"date":"2025-11-13","open":41.16,"high":42.11,"low":40.08,"close":40.37,"volume":2132900,"rsi_14":40.19,"sma_20":40.72,"sma_60":44.91,"sma_120":47.88},{"date":"2025-11-14","open":39.93,"high":41.32,"low":39.64,"close":40.14,"volume":2146452,"rsi_14":35.83,"sma_20":40.63,"sma_60":44.74,"sma_120":47.77},{"date":"2025-11-17","open":39.9,"high":40.48,"low":39.4,"close":39.52,"volume":1946691,"rsi_14":36.28,"sma_20":40.54,"sma_60":44.5,"sma_120":47.64},{"date":"2025-11-18","open":39.08,"high":39.96,"low":38.94,"close":39.74,"volume":1870081,"rsi_14":47.1,"sma_20":40.39,"sma_60":44.29,"sma_120":47.53},{"date":"2025-11-19","open":39.41,"high":40.44,"low":39.34,"close":40.32,"volume":1046109,"rsi_14":50.64,"sma_20":40.26,"sma_60":44.1,"sma_120":47.42},{"date":"2025-11-20","open":40.56,"high":41.47,"low":40.37,"close":40.65,"volume":1663000,"rsi_14":55.26,"sma_20":40.14,"sma_60":43.91,"sma_120":47.3},{"date":"2025-11-21","open":40.68,"high":41.5,"low":40.52,"close":41.04,"volume":2442629,"rsi_14":62.21,"sma_20":40.09,"sma_60":43.72,"sma_120":47.18},{"date":"2025-11-24","open":41.07,"high":41.37,"low":40.65,"close":40.72,"volume":2009400,"rsi_14":58.7,"sma_20":40.01,"sma_60":43.52,"sma_120":47.06},{"date":"2025-11-25","open":40.75,"high":42.53,"low":40.55,"close":42.47,"volume":1722973,"rsi_14":68.93,"sma_20":40.05,"sma_60":43.39,"sma_120":46.95},{"date":"2025-11-26","open":42.42,"high":43.83,"low":42.42,"close":43.51,"volume":1621091,"rsi_14":73.75,"sma_20":40.22,"sma_60":43.29,"sma_120":46.86},{"date":"2025-11-28","open":43.8,"high":44.0,"low":43.32,"close":43.33,"volume":685973,"rsi_14":74.22,"sma_20":40.37,"sma_60":43.17,"sma_120":46.75},{"date":"2025-12-01","open":43.13,"high":44.5,"low":42.97,"close":43.62,"volume":2014538,"rsi_14":74.33,"sma_20":40.56,"sma_60":43.06,"sma_120":46.65},{"date":"2025-12-02","open":43.71,"high":43.95,"low":41.99,"close":42.41,"volume":2050175,"rsi_14":65.06,"sma_20":40.71,"sma_60":42.95,"sma_120":46.55},{"date":"2025-12-03","open":42.21,"high":43.89,"low":42.18,"close":43.76,"volume":2294477,"rsi_14":62.17,"sma_20":40.92,"sma_60":42.89,"sma_120":46.47},{"date":"2025-12-04","open":43.76,"high":43.91,"low":42.38,"close":42.97,"volume":2395560,"rsi_14":63.98,"sma_20":41.11,"sma_60":42.83,"sma_120":46.4},{"date":"2025-12-05","open":43.21,"high":44.54,"low":43.12,"close":44.1,"volume":1827210,"rsi_14":69.41,"sma_20":41.36,"sma_60":42.77,"sma_120":46.33},{"date":"2025-12-08","open":43.8,"high":43.8,"low":42.38,"close":42.61,"volume":2170760,"rsi_14":63.96,"sma_20":41.55,"sma_60":42.71,"sma_120":46.25},{"date":"2025-12-09","open":42.4,"high":44.2,"low":42.4,"close":43.71,"volume":1899589,"rsi_14":66.61,"sma_20":41.79,"sma_60":42.67,"sma_120":46.18},{"date":"2025-12-10","open":44.2,"high":44.8,"low":43.8,"close":44.66,"volume":1881874,"rsi_14":67.61,"sma_20":42.05,"sma_60":42.65,"sma_120":46.12},{"date":"2025-12-11","open":44.04,"high":45.47,"low":44.0,"close":45.03,"volume":1748214,"rsi_14":67.72,"sma_20":42.23,"sma_60":42.64,"sma_120":46.06},{"date":"2025-12-12","open":45.41,"high":46.37,"low":45.11,"close":45.51,"volume":1793624,"rsi_14":67.95,"sma_20":42.49,"sma_60":42.63,"sma_120":46.02},{"date":"2025-12-15","open":46.0,"high":46.09,"low":45.23,"close":45.73,"volume":2056052,"rsi_14":70.28,"sma_20":42.77,"sma_60":42.6,"sma_120":45.98},{"date":"2025-12-16","open":45.91,"high":47.28,"low":45.85,"close":47.27,"volume":2878338,"rsi_14":69.77,"sma_20":43.16,"sma_60":42.61,"sma_120":45.97},{"date":"2025-12-17","open":46.77,"high":48.16,"low":45.96,"close":46.4,"volume":4974685,"rsi_14":62.07,"sma_20":43.49,"sma_60":42.62,"sma_120":45.94},{"date":"2025-12-18","open":43.54,"high":46.27,"low":40.88,"close":41.14,"volume":10544350,"rsi_14":43.58,"sma_20":43.53,"sma_60":42.55,"sma_120":45.88},{"date":"2025-12-19","open":40.83,"high":42.62,"low":40.07,"close":42.57,"volume":5939190,"rsi_14":47.11,"sma_20":43.63,"sma_60":42.51,"sma_120":45.82},{"date":"2025-12-22","open":43.13,"high":44.15,"low":42.64,"close":43.88,"volume":4019945,"rsi_14":54.02,"sma_20":43.77,"sma_60":42.49,"sma_120":45.78},{"date":"2025-12-23","open":43.67,"high":43.99,"low":42.22,"close":42.69,"volume":3573689,"rsi_14":47.05,"sma_20":43.87,"sma_60":42.46,"sma_120":45.73},{"date":"2025-12-24","open":42.77,"high":42.95,"low":41.98,"close":42.45,"volume":1755830,"rsi_14":48.52,"sma_20":43.87,"sma_60":42.41,"sma_120":45.67},{"date":"2025-12-26","open":42.38,"high":43.02,"low":42.02,"close":42.36,"volume":1813071,"rsi_14":44.74,"sma_20":43.81,"sma_60":42.35,"sma_120":45.62},{"date":"2025-12-29","open":42.3,"high":42.85,"low":41.14,"close":41.2,"volume":2540145,"rsi_14":45.65,"sma_20":43.7,"sma_60":42.26,"sma_120":45.56},{"date":"2025-12-30","open":41.19,"high":41.59,"low":40.85,"close":41.25,"volume":1839649,"rsi_14":41.89,"sma_20":43.59,"sma_60":42.18,"sma_120":45.51},{"date":"2025-12-31","open":41.37,"high":41.51,"low":40.68,"close":40.9,"volume":1492126,"rsi_14":37.09,"sma_20":43.51,"sma_60":42.11,"sma_120":45.45},{"date":"2026-01-02","open":41.0,"high":42.48,"low":40.87,"close":41.77,"volume":1776490,"rsi_14":39.18,"sma_20":43.41,"sma_60":42.07,"sma_120":45.4},{"date":"2026-01-05","open":41.05,"high":42.53,"low":40.59,"close":41.76,"volume":2328308,"rsi_14":37.15,"sma_20":43.35,"sma_60":42.03,"sma_120":45.36},{"date":"2026-01-06","open":41.75,"high":43.07,"low":41.4,"close":42.8,"volume":2455614,"rsi_14":40.49,"sma_20":43.28,"sma_60":42.02,"sma_120":45.32},{"date":"2026-01-07","open":42.6,"high":42.92,"low":41.35,"close":41.92,"volume":2682163,"rsi_14":31.86,"sma_20":43.25,"sma_60":42.01,"sma_120":45.26},{"date":"2026-01-08","open":41.86,"high":44.91,"low":41.56,"close":44.1,"volume":3854795,"rsi_14":42.84,"sma_20":43.27,"sma_60":42.04,"sma_120":45.21},{"date":"2026-01-09","open":43.74,"high":44.42,"low":42.44,"close":43.46,"volume":2747342,"rsi_14":60.14,"sma_20":43.21,"sma_60":42.05,"sma_120":45.16},{"date":"2026-01-12","open":42.69,"high":44.66,"low":42.12,"close":42.99,"volume":3999893,"rsi_14":52.0,"sma_20":43.11,"sma_60":42.05,"sma_120":45.11},{"date":"2026-01-13","open":44.0,"high":44.32,"low":42.45,"close":42.69,"volume":2112469,"rsi_14":43.72,"sma_20":42.97,"sma_60":42.06,"sma_120":45.04},{"date":"2026-01-14","open":42.91,"high":42.98,"low":41.31,"close":42.36,"volume":2700297,"rsi_14":48.08,"sma_20":42.8,"sma_60":42.07,"sma_120":44.96},{"date":"2026-01-15","open":41.79,"high":42.19,"low":40.56,"close":40.61,"volume":3471509,"rsi_14":40.91,"sma_20":42.47,"sma_60":42.05,"sma_120":44.86},{"date":"2026-01-16","open":40.25,"high":40.92,"low":38.2,"close":38.47,"volume":4617485,"rsi_14":34.02,"sma_20":42.07,"sma_60":41.98,"sma_120":44.75},{"date":"2026-01-20","open":37.52,"high":38.39,"low":36.89,"close":37.15,"volume":3529427,"rsi_14":33.58,"sma_20":41.87,"sma_60":41.89,"sma_120":44.63},{"date":"2026-01-21","open":37.59,"high":39.47,"low":37.5,"close":39.38,"volume":3953097,"rsi_14":43.56,"sma_20":41.71,"sma_60":41.83,"sma_120":44.52},{"date":"2026-01-22","open":39.09,"high":40.53,"low":39.04,"close":40.24,"volume":2365216,"rsi_14":47.8,"sma_20":41.53,"sma_60":41.8,"sma_120":44.44},{"date":"2026-01-23","open":40.08,"high":40.3,"low":39.35,"close":39.55,"volume":2134900,"rsi_14":42.52,"sma_20":41.37,"sma_60":41.75,"sma_120":44.36},{"date":"2026-01-26","open":39.98,"high":40.03,"low":39.3,"close":39.54,"volume":1870000,"rsi_14":42.52,"sma_20":41.22,"sma_60":41.71,"sma_120":44.27},{"date":"2026-01-27","open":39.34,"high":39.52,"low":38.24,"close":38.39,"volume":2497700,"rsi_14":35.25,"sma_20":41.03,"sma_60":41.68,"sma_120":44.18},{"date":"2026-01-28","open":40.01,"high":40.6,"low":36.78,"close":37.57,"volume":3907900,"rsi_14":35.39,"sma_20":40.84,"sma_60":41.64,"sma_120":44.08},{"date":"2026-01-29","open":38.0,"high":38.0,"low":37.04,"close":37.72,"volume":2465300,"rsi_14":25.19,"sma_20":40.67,"sma_60":41.6,"sma_120":43.99},{"date":"2026-01-30","open":38.21,"high":38.68,"low":37.54,"close":37.76,"volume":2450500,"rsi_14":26.75,"sma_20":40.51,"sma_60":41.58,"sma_120":43.9},{"date":"2026-02-02","open":37.36,"high":37.68,"low":36.45,"close":37.16,"volume":2690000,"rsi_14":26.47,"sma_20":40.28,"sma_60":41.54,"sma_120":43.82},{"date":"2026-02-03","open":37.12,"high":37.91,"low":36.64,"close":37.49,"volume":2702200,"rsi_14":29.07,"sma_20":40.07,"sma_60":41.51,"sma_120":43.72},{"date":"2026-02-04","open":37.72,"high":38.57,"low":37.45,"close":38.42,"volume":2937400,"rsi_14":34.87,"sma_20":39.85,"sma_60":41.5,"sma_120":43.62},{"date":"2026-02-05","open":38.08,"high":38.16,"low":37.0,"close":37.29,"volume":2385200,"rsi_14":36.61,"sma_20":39.62,"sma_60":41.47,"sma_120":43.53},{"date":"2026-02-06","open":37.16,"high":38.59,"low":37.16,"close":38.45,"volume":2039000,"rsi_14":49.91,"sma_20":39.33,"sma_60":41.46,"sma_120":43.43},{"date":"2026-02-09","open":38.45,"high":38.9,"low":38.01,"close":38.63,"volume":1781900,"rsi_14":57.2,"sma_20":39.09,"sma_60":41.45,"sma_120":43.33},{"date":"2026-02-10","open":39.28,"high":40.66,"low":39.02,"close":40.17,"volume":2460705,"rsi_14":44.47,"sma_20":41.4,"sma_60":41.76,"sma_120":44.37},{"date":"2026-02-11","open":40.12,"high":41.0,"low":39.83,"close":40.0,"volume":2927211,"rsi_14":43.85,"sma_20":41.28,"sma_60":41.73,"sma_120":44.28},{"date":"2026-02-12","open":38.86,"high":40.13,"low":37.92,"close":39.42,"volume":5152712,"rsi_14":37.86,"sma_20":41.13,"sma_60":41.72,"sma_120":44.2},{"date":"2026-02-13","open":39.89,"high":40.6,"low":39.2,"close":39.8,"volume":2099800,"rsi_14":42.1,"sma_20":41.06,"sma_60":41.71,"sma_120":44.12},{"date":"2026-02-17","open":40.0,"high":41.51,"low":40.0,"close":41.22,"volume":2759034,"rsi_14":64.91,"sma_20":38.77,"sma_60":41.44,"sma_120":42.87},{"date":"2026-02-18","open":41.14,"high":42.25,"low":41.14,"close":41.79,"volume":2023400,"rsi_14":72.84,"sma_20":39.0,"sma_60":41.47,"sma_120":42.78},{"date":"2026-02-19","open":41.59,"high":41.8,"low":39.97,"close":40.42,"volume":2171200,"rsi_14":62.91,"sma_20":39.05,"sma_60":41.46,"sma_120":42.68},{"date":"2026-02-20","open":40.33,"high":42.49,"low":39.99,"close":40.89,"volume":3761576,"rsi_14":64.37,"sma_20":39.08,"sma_60":41.46,"sma_120":42.59},{"date":"2026-02-23","open":40.0,"high":40.26,"low":38.37,"close":38.74,"volume":1985700,"rsi_14":56.35,"sma_20":39.04,"sma_60":41.43,"sma_120":42.48},{"date":"2026-02-24","open":38.91,"high":39.44,"low":38.2,"close":38.4,"volume":2169185,"rsi_14":34.03,"sma_20":40.89,"sma_60":41.74,"sma_120":43.92},{"date":"2026-02-25","open":38.55,"high":40.39,"low":38.49,"close":39.66,"volume":3267770,"rsi_14":54.89,"sma_20":39.05,"sma_60":41.3,"sma_120":42.29},{"date":"2026-02-26","open":40.08,"high":41.73,"low":39.66,"close":40.94,"volume":2942907,"rsi_14":45.64,"sma_20":40.69,"sma_60":41.78,"sma_120":43.76},{"date":"2026-02-27","open":40.16,"high":41.9,"low":40.11,"close":41.65,"volume":3383623,"rsi_14":53.41,"sma_20":40.68,"sma_60":41.83,"sma_120":43.71},{"date":"2026-03-02","open":40.68,"high":42.6,"low":40.06,"close":42.52,"volume":2758750,"rsi_14":64.8,"sma_20":39.66,"sma_60":41.23,"sma_120":42.09},{"date":"2026-03-03","open":41.21,"high":41.52,"low":39.39,"close":41.34,"volume":2579990,"rsi_14":54.62,"sma_20":39.87,"sma_60":41.19,"sma_120":42.04},{"date":"2026-03-04","open":41.21,"high":41.8,"low":40.6,"close":41.46,"volume":2104212,"rsi_14":59.02,"sma_20":40.42,"sma_60":41.92,"sma_120":43.5},{"date":"2026-03-05","open":41.13,"high":41.33,"low":39.88,"close":40.19,"volume":1453463,"rsi_14":49.79,"sma_20":40.3,"sma_60":41.92,"sma_120":43.41},{"date":"2026-03-06","open":39.76,"high":39.76,"low":38.0,"close":38.1,"volume":2072811,"rsi_14":42.61,"sma_20":40.09,"sma_60":41.88,"sma_120":43.31},{"date":"2026-03-09","open":37.46,"high":38.14,"low":36.15,"close":37.86,"volume":1789577,"rsi_14":37.9,"sma_20":40.17,"sma_60":40.92,"sma_120":41.8},{"date":"2026-03-10","open":37.71,"high":38.65,"low":37.34,"close":38.09,"volume":1808211,"rsi_14":36.44,"sma_20":40.14,"sma_60":40.81,"sma_120":41.73},{"date":"2026-03-11","open":38.06,"high":38.06,"low":36.2,"close":36.7,"volume":2016082,"rsi_14":39.61,"sma_20":39.91,"sma_60":41.77,"sma_120":42.93},{"date":"2026-03-12","open":36.19,"high":37.08,"low":35.69,"close":36.13,"volume":2780185,"rsi_14":32.7,"sma_20":39.77,"sma_60":40.52,"sma_120":41.58},{"date":"2026-03-13","open":36.6,"high":37.48,"low":36.14,"close":37.43,"volume":2038070,"rsi_14":44.91,"sma_20":39.67,"sma_60":40.38,"sma_120":41.49},{"date":"2026-03-16","open":37.45,"high":38.58,"low":37.45,"close":37.81,"volume":1957492,"rsi_14":47.71,"sma_20":39.57,"sma_60":40.22,"sma_120":41.42},{"date":"2026-03-17","open":38.1,"high":38.41,"low":37.21,"close":37.24,"volume":1499101,"rsi_14":40.05,"sma_20":39.35,"sma_60":41.5,"sma_120":42.45},{"date":"2026-03-18","open":36.9,"high":37.5,"low":35.96,"close":36.66,"volume":3062250,"rsi_14":31.37,"sma_20":39.21,"sma_60":41.38,"sma_120":42.34},{"date":"2026-03-19","open":35.78,"high":36.11,"low":34.27,"close":35.05,"volume":4035473,"rsi_14":23.43,"sma_20":38.97,"sma_60":41.25,"sma_120":42.21},{"date":"2026-03-20","open":34.89,"high":34.91,"low":33.06,"close":33.34,"volume":3416383,"rsi_14":15.31,"sma_20":38.58,"sma_60":41.07,"sma_120":42.07},{"date":"2026-03-23","open":34.35,"high":35.68,"low":34.13,"close":35.33,"volume":2221280,"rsi_14":28.56,"sma_20":38.3,"sma_60":40.96,"sma_120":41.95},{"date":"2026-03-24","open":35.14,"high":36.74,"low":34.75,"close":36.48,"volume":2339992,"rsi_14":33.58,"sma_20":38.21,"sma_60":40.84,"sma_120":41.86},{"date":"2026-03-25","open":37.1,"high":37.58,"low":35.4,"close":36.37,"volume":1451196,"rsi_14":36.32,"sma_20":38.04,"sma_60":40.73,"sma_120":41.78},{"date":"2026-03-26","open":35.97,"high":36.91,"low":35.04,"close":35.22,"volume":1738870,"rsi_14":38.95,"sma_20":37.75,"sma_60":40.58,"sma_120":41.67},{"date":"2026-03-27","open":34.91,"high":35.02,"low":33.56,"close":34.19,"volume":2100531,"rsi_14":36.75,"sma_20":37.38,"sma_60":40.44,"sma_120":41.57},{"date":"2026-03-30","open":34.7,"high":35.36,"low":33.95,"close":34.07,"volume":1992800,"rsi_14":35.21,"sma_20":36.96,"sma_60":40.28,"sma_120":41.47},{"date":"2026-03-31","open":35.11,"high":36.5,"low":34.77,"close":35.83,"volume":1782040,"rsi_14":47.01,"sma_20":36.68,"sma_60":40.13,"sma_120":41.39},{"date":"2026-04-01","open":35.6,"high":36.49,"low":35.35,"close":35.71,"volume":1920141,"rsi_14":48.45,"sma_20":36.39,"sma_60":39.97,"sma_120":41.31},{"date":"2026-04-02","open":34.4,"high":35.75,"low":34.02,"close":34.62,"volume":1283097,"rsi_14":39.49,"sma_20":36.11,"sma_60":39.79,"sma_120":41.21},{"date":"2026-04-06","open":34.15,"high":35.25,"low":33.7,"close":35.19,"volume":1413587,"rsi_14":40.34,"sma_20":35.97,"sma_60":39.62,"sma_120":41.11},{"date":"2026-04-07","open":34.83,"high":35.19,"low":34.32,"close":34.67,"volume":1188777,"rsi_14":40.58,"sma_20":35.81,"sma_60":39.41,"sma_120":41.01},{"date":"2026-04-08","open":37.01,"high":37.95,"low":36.81,"close":36.95,"volume":2418421,"rsi_14":50.95,"sma_20":35.75,"sma_60":39.25,"sma_120":40.93},{"date":"2026-04-09","open":36.45,"high":38.9,"low":36.24,"close":38.72,"volume":2217212,"rsi_14":61.94,"sma_20":35.85,"sma_60":39.21,"sma_120":40.88},{"date":"2026-04-10","open":38.61,"high":38.83,"low":37.8,"close":38.03,"volume":1388322,"rsi_14":66.39,"sma_20":35.95,"sma_60":39.13,"sma_120":40.82},{"date":"2026-04-13","open":37.84,"high":38.97,"low":37.2,"close":38.91,"volume":1742093,"rsi_14":63.52,"sma_20":36.02,"sma_60":39.05,"sma_120":40.77},{"date":"2026-04-14","open":39.75,"high":40.12,"low":37.53,"close":37.63,"volume":2753046,"rsi_14":54.3,"sma_20":36.01,"sma_60":38.97,"sma_120":40.71},{"date":"2026-04-15","open":38.25,"high":38.25,"low":36.46,"close":37.81,"volume":3552109,"rsi_14":55.36,"sma_20":36.04,"sma_60":38.89,"sma_120":40.65},{"date":"2026-04-16","open":38.29,"high":38.45,"low":37.33,"close":37.41,"volume":2417365,"rsi_14":58.58,"sma_20":36.08,"sma_60":38.81,"sma_120":40.58},{"date":"2026-04-17","open":38.69,"high":39.69,"low":38.23,"close":39.54,"volume":2679771,"rsi_14":69.42,"sma_20":36.3,"sma_60":38.78,"sma_120":40.52},{"date":"2026-04-20","open":39.41,"high":41.98,"low":38.96,"close":41.8,"volume":1946267,"rsi_14":74.3,"sma_20":36.73,"sma_60":38.79,"sma_120":40.49},{"date":"2026-04-21","open":41.82,"high":42.89,"low":41.38,"close":41.73,"volume":1970586,"rsi_14":70.67,"sma_20":37.04,"sma_60":38.8,"sma_120":40.45},{"date":"2026-04-22","open":41.63,"high":42.15,"low":40.65,"close":40.92,"volume":2722010,"rsi_14":67.49,"sma_20":37.27,"sma_60":38.79,"sma_120":40.43},{"date":"2026-04-23","open":40.64,"high":41.33,"low":40.0,"close":40.66,"volume":2080347,"rsi_14":71.32,"sma_20":37.48,"sma_60":38.77,"sma_120":40.4},{"date":"2026-04-24","open":40.44,"high":40.75,"low":39.16,"close":39.4,"volume":1524346,"rsi_14":64.19,"sma_20":37.69,"sma_60":38.71,"sma_120":40.36},{"date":"2026-04-27","open":39.32,"high":39.97,"low":39.06,"close":39.41,"volume":1344777,"rsi_14":66.6,"sma_20":37.95,"sma_60":38.67,"sma_120":40.34},{"date":"2026-04-28","open":39.7,"high":39.82,"low":38.77,"close":39.09,"volume":1759823,"rsi_14":58.54,"sma_20":38.2,"sma_60":38.59,"sma_120":40.31},{"date":"2026-04-29","open":38.69,"high":38.87,"low":37.38,"close":37.5,"volume":1939140,"rsi_14":44.94,"sma_20":38.28,"sma_60":38.49,"sma_120":40.27},{"date":"2026-04-30","open":37.35,"high":39.49,"low":37.12,"close":38.74,"volume":1828869,"rsi_14":52.8,"sma_20":38.44,"sma_60":38.42,"sma_120":40.24},{"date":"2026-05-01","open":39.28,"high":39.79,"low":38.36,"close":38.71,"volume":1900598,"rsi_14":49.11,"sma_20":38.64,"sma_60":38.35,"sma_120":40.21},{"date":"2026-05-04","open":38.38,"high":38.81,"low":36.91,"close":36.92,"volume":1583401,"rsi_14":47.09,"sma_20":38.73,"sma_60":38.26,"sma_120":40.16},{"date":"2026-05-05","open":37.23,"high":37.85,"low":36.77,"close":37.42,"volume":1614531,"rsi_14":48.46,"sma_20":38.86,"sma_60":38.21,"sma_120":40.13},{"date":"2026-05-06","open":38.4,"high":40.31,"low":38.4,"close":39.6,"volume":2090159,"rsi_14":57.52,"sma_20":39.0,"sma_60":38.23,"sma_120":40.11},{"date":"2026-05-07","open":39.84,"high":40.89,"low":39.0,"close":39.04,"volume":1712078,"rsi_14":48.06,"sma_20":39.01,"sma_60":38.26,"sma_120":40.07},{"date":"2026-05-08","open":39.63,"high":40.09,"low":38.61,"close":39.34,"volume":1533885,"rsi_14":38.79,"sma_20":39.08,"sma_60":38.26,"sma_120":40.04},{"date":"2026-05-11","open":39.34,"high":39.99,"low":38.74,"close":39.15,"volume":2055541,"rsi_14":38.32,"sma_20":39.09,"sma_60":38.24,"sma_120":40.02},{"date":"2026-05-12","open":38.5,"high":38.7,"low":37.7,"close":37.95,"volume":2389088,"rsi_14":37.09,"sma_20":39.11,"sma_60":38.2,"sma_120":39.98},{"date":"2026-05-13","open":36.75,"high":37.64,"low":32.44,"close":33.07,"volume":8934602,"rsi_14":26.31,"sma_20":38.87,"sma_60":38.09,"sma_120":39.91},{"date":"2026-05-14","open":33.65,"high":34.7,"low":33.21,"close":34.13,"volume":3455422,"rsi_14":33.38,"sma_20":38.71,"sma_60":38.0,"sma_120":39.86},{"date":"2026-05-15","open":34.0,"high":34.13,"low":31.12,"close":31.19,"volume":5544930,"rsi_14":28.1,"sma_20":38.29,"sma_60":37.85,"sma_120":39.78},{"date":"2026-05-18","open":31.5,"high":32.57,"low":31.34,"close":32.12,"volume":2311561,"rsi_14":32.08,"sma_20":37.81,"sma_60":37.7,"sma_120":39.72},{"date":"2026-05-19","open":31.87,"high":33.27,"low":31.6,"close":32.5,"volume":2595252,"rsi_14":36.25,"sma_20":37.34,"sma_60":37.56,"sma_120":39.66},{"date":"2026-05-20","open":32.26,"high":33.44,"low":31.83,"close":33.21,"volume":1949495,"rsi_14":34.33,"sma_20":36.96,"sma_60":37.48,"sma_120":39.61},{"date":"2026-05-21","open":36.74,"high":40.18,"low":36.27,"close":39.67,"volume":8181579,"rsi_14":51.95,"sma_20":36.91,"sma_60":37.48,"sma_120":39.61},{"date":"2026-05-22","open":39.67,"high":41.85,"low":38.69,"close":41.38,"volume":4469518,"rsi_14":59.29,"sma_20":37.01,"sma_60":37.48,"sma_120":39.63},{"date":"2026-05-26","open":41.63,"high":43.58,"low":41.28,"close":43.54,"volume":3310720,"rsi_14":61.91,"sma_20":37.21,"sma_60":37.51,"sma_120":39.67},{"date":"2026-05-27","open":43.87,"high":44.76,"low":42.07,"close":42.79,"volume":3442762,"rsi_14":56.42,"sma_20":37.39,"sma_60":37.52,"sma_120":39.7},{"date":"2026-05-28","open":43.73,"high":44.96,"low":42.85,"close":44.07,"volume":2223530,"rsi_14":60.0,"sma_20":37.72,"sma_60":37.56,"sma_120":39.74},{"date":"2026-05-29","open":44.73,"high":45.52,"low":44.08,"close":45.07,"volume":2769103,"rsi_14":61.05,"sma_20":38.04,"sma_60":37.62,"sma_120":39.77},{"date":"2026-06-01","open":43.82,"high":44.9,"low":42.87,"close":44.9,"volume":2242999,"rsi_14":61.12,"sma_20":38.35,"sma_60":37.7,"sma_120":39.81},{"date":"2026-06-02","open":43.99,"high":44.6,"low":42.94,"close":43.41,"volume":2509836,"rsi_14":60.51,"sma_20":38.68,"sma_60":37.79,"sma_120":39.84},{"date":"2026-06-03","open":42.6,"high":43.33,"low":41.59,"close":42.21,"volume":3853366,"rsi_14":70.64,"sma_20":38.92,"sma_60":37.86,"sma_120":39.86},{"date":"2026-06-04","open":42.91,"high":43.25,"low":41.98,"close":42.99,"volume":1804726,"rsi_14":70.1,"sma_20":39.08,"sma_60":37.94,"sma_120":39.89},{"date":"2026-06-05","open":42.45,"high":43.09,"low":41.61,"close":42.34,"volume":2061556,"rsi_14":78.3,"sma_20":39.25,"sma_60":38.04,"sma_120":39.9},{"date":"2026-06-08","open":42.9,"high":44.1,"low":42.35,"close":43.66,"volume":2079534,"rsi_14":78.76,"sma_20":39.47,"sma_60":38.16,"sma_120":39.93},{"date":"2026-06-09","open":44.78,"high":45.72,"low":43.84,"close":45.2,"volume":1988103,"rsi_14":79.93,"sma_20":39.77,"sma_60":38.29,"sma_120":39.96},{"date":"2026-06-10","open":45.0,"high":45.1,"low":43.88,"close":43.95,"volume":2384267,"rsi_14":74.83,"sma_20":40.07,"sma_60":38.4,"sma_120":39.99},{"date":"2026-06-11","open":44.0,"high":46.63,"low":43.61,"close":46.21,"volume":2511354,"rsi_14":68.6,"sma_20":40.73,"sma_60":38.55,"sma_120":40.02},{"date":"2026-06-12","open":46.61,"high":49.28,"low":45.98,"close":48.75,"volume":3867346,"rsi_14":70.06,"sma_20":41.46,"sma_60":38.75,"sma_120":40.07},{"date":"2026-06-15","open":49.61,"high":50.73,"low":47.64,"close":47.93,"volume":2993192,"rsi_14":63.02,"sma_20":42.3,"sma_60":38.96,"sma_120":40.1},{"date":"2026-06-16","open":48.15,"high":49.56,"low":47.82,"close":48.97,"volume":2445311,"rsi_14":67.91,"sma_20":43.14,"sma_60":39.22,"sma_120":40.15},{"date":"2026-06-17","open":48.51,"high":50.04,"low":46.95,"close":46.95,"volume":3393759,"rsi_14":58.13,"sma_20":43.86,"sma_60":39.42,"sma_120":40.19},{"date":"2026-06-18","open":46.75,"high":48.84,"low":46.1,"close":46.11,"volume":3746785,"rsi_14":53.08,"sma_20":44.51,"sma_60":39.58,"sma_120":40.21},{"date":"2026-06-22","open":45.49,"high":45.68,"low":43.18,"close":43.3,"volume":2069356,"rsi_14":46.31,"sma_20":44.69,"sma_60":39.69,"sma_120":40.21},{"date":"2026-06-23","open":42.74,"high":43.67,"low":42.12,"close":42.35,"volume":1725882,"rsi_14":47.26,"sma_20":44.73,"sma_60":39.81,"sma_120":40.19},{"date":"2026-06-24","open":42.47,"high":45.14,"low":42.47,"close":45.09,"volume":2405167,"rsi_14":56.74,"sma_20":44.81,"sma_60":39.99,"sma_120":40.21},{"date":"2026-06-25","open":44.82,"high":46.13,"low":44.26,"close":44.52,"volume":1384839,"rsi_14":53.48,"sma_20":44.9,"sma_60":40.17,"sma_120":40.22},{"date":"2026-06-26","open":45.19,"high":45.58,"low":44.27,"close":44.42,"volume":2924428,"rsi_14":54.79,"sma_20":44.91,"sma_60":40.31,"sma_120":40.22},{"date":"2026-06-29","open":44.81,"high":45.29,"low":42.95,"close":43.41,"volume":2413124,"rsi_14":49.41,"sma_20":44.83,"sma_60":40.44,"sma_120":40.21},{"date":"2026-06-30","open":42.99,"high":43.71,"low":41.67,"close":43.03,"volume":2003036,"rsi_14":44.34,"sma_20":44.74,"sma_60":40.58,"sma_120":40.19},{"date":"2026-07-01","open":43.33,"high":44.34,"low":42.68,"close":44.03,"volume":1427556,"rsi_14":50.73,"sma_20":44.78,"sma_60":40.73,"sma_120":40.17},{"date":"2026-07-02","open":45.07,"high":46.21,"low":44.09,"close":45.99,"volume":1506764,"rsi_14":49.36,"sma_20":44.96,"sma_60":40.91,"sma_120":40.16},{"date":"2026-07-06","open":46.0,"high":46.3,"low":44.67,"close":46.16,"volume":1496028,"rsi_14":42.14,"sma_20":45.12,"sma_60":41.07,"sma_120":40.16},{"date":"2026-07-07","open":45.96,"high":46.45,"low":45.2,"close":45.56,"volume":786690,"rsi_14":42.73,"sma_20":45.28,"sma_60":41.18,"sma_120":40.2},{"date":"2026-07-08","open":44.69,"high":45.13,"low":43.41,"close":44.24,"volume":1038615,"rsi_14":35.62,"sma_20":45.31,"sma_60":41.28,"sma_120":40.21},{"date":"2026-07-09","open":44.15,"high":46.08,"low":43.73,"close":45.32,"volume":1369706,"rsi_14":45.0,"sma_20":45.32,"sma_60":41.39,"sma_120":40.22},{"date":"2026-07-10","open":45.69,"high":46.61,"low":45.37,"close":45.48,"volume":1563234,"rsi_14":47.88,"sma_20":45.39,"sma_60":41.52,"sma_120":40.24},{"date":"2026-07-13","open":46.3,"high":46.94,"low":44.61,"close":44.63,"volume":1730387,"rsi_14":55.12,"sma_20":45.31,"sma_60":41.64,"sma_120":40.26},{"date":"2026-07-14","open":45.0,"high":45.3,"low":43.62,"close":44.36,"volume":1037295,"rsi_14":58.28,"sma_20":45.09,"sma_60":41.75,"sma_120":40.28},{"date":"2026-07-15","open":44.3,"high":44.88,"low":42.72,"close":42.86,"volume":2148105,"rsi_14":39.73,"sma_20":44.84,"sma_60":41.81,"sma_120":40.29},{"date":"2026-07-16","open":42.17,"high":44.4,"low":41.41,"close":44.31,"volume":1421286,"rsi_14":49.2,"sma_20":44.61,"sma_60":41.85,"sma_120":40.32},{"date":"2026-07-17","open":44.76,"high":45.77,"low":43.78,"close":44.36,"volume":1001171,"rsi_14":49.66,"sma_20":44.48,"sma_60":41.89,"sma_120":40.35},{"date":"2026-07-20","open":43.22,"high":43.8,"low":42.57,"close":42.77,"volume":1692185,"rsi_14":47.22,"sma_20":44.31,"sma_60":41.92,"sma_120":40.36},{"date":"2026-07-21","open":43.8,"high":43.8,"low":42.01,"close":42.22,"volume":990265,"rsi_14":46.88,"sma_20":44.26,"sma_60":41.95,"sma_120":40.36},{"date":"2026-07-22","open":41.72,"high":43.05,"low":41.52,"close":42.97,"volume":1100244,"rsi_14":45.78,"sma_20":44.29,"sma_60":42.01,"sma_120":40.36},{"date":"2026-07-23","open":42.2,"high":42.3,"low":40.56,"close":40.61,"volume":1446150,"rsi_14":28.77,"sma_20":44.06,"sma_60":42.03,"sma_120":40.35},{"date":"2026-07-24","open":40.35,"high":42.02,"low":40.35,"close":40.63,"volume":1036715,"rsi_14":28.11,"sma_20":43.87,"sma_60":42.06,"sma_120":40.32},{"date":"2026-07-27","open":41.59,"high":42.31,"low":41.25,"close":41.55,"volume":919681,"rsi_14":34.4,"sma_20":43.72,"sma_60":42.12,"sma_120":40.31},{"date":"2026-07-28","open":42.01,"high":43.05,"low":41.17,"close":41.85,"volume":1377620,"rsi_14":39.94,"sma_20":43.65,"sma_60":42.17,"sma_120":40.3},{"date":"2026-07-29","open":41.16,"high":42.69,"low":41.16,"close":41.53,"volume":1178818,"rsi_14":32.97,"sma_20":43.57,"sma_60":42.22,"sma_120":40.29},{"date":"2026-07-30","open":41.08,"high":41.39,"low":40.25,"close":40.49,"volume":1005021,"rsi_14":29.16,"sma_20":43.39,"sma_60":42.28,"sma_120":40.27},{"date":"2026-07-31","open":40.9,"high":41.27,"low":38.46,"close":38.72,"volume":2521471,"rsi_14":27.08,"sma_20":43.03,"sma_60":42.3,"sma_120":40.25},{"date":"2026-08-03","open":38.64,"high":39.78,"low":38.47,"close":38.88,"volume":1541922,"rsi_14":28.64,"sma_20":42.67,"sma_60":42.29,"sma_120":40.29},{"date":"2026-08-04","open":38.91,"high":39.23,"low":37.33,"close":37.86,"volume":3035914,"rsi_14":29.77,"sma_20":42.28,"sma_60":42.27,"sma_120":40.27},{"date":"2026-08-05","open":37.6,"high":38.84,"low":37.38,"close":37.48,"volume":1294390,"rsi_14":19.63,"sma_20":41.95,"sma_60":42.24,"sma_120":40.25},{"date":"2026-08-06","open":37.4,"high":37.73,"low":36.81,"close":37.2,"volume":1222585,"rsi_14":18.76,"sma_20":41.54,"sma_60":42.21,"sma_120":40.23},{"date":"2026-08-07","open":37.48,"high":38.71,"low":37.0,"close":38.45,"volume":1092068,"rsi_14":30.64,"sma_20":41.19,"sma_60":42.22,"sma_120":40.22},{"date":"2026-08-10","open":38.15,"high":40.15,"low":38.04,"close":39.72,"volume":1992111,"rsi_14":40.2,"sma_20":40.95,"sma_60":42.33,"sma_120":40.21},{"date":"2026-08-11","open":39.14,"high":39.6,"low":37.4,"close":37.47,"volume":2416058,"rsi_14":29.39,"sma_20":40.6,"sma_60":42.38,"sma_120":40.17},{"date":"2026-08-12","open":37.3,"high":37.6,"low":35.92,"close":36.74,"volume":3682551,"rsi_14":33.48,"sma_20":40.29,"sma_60":42.47,"sma_120":40.14},{"date":"2026-08-13","open":43.07,"high":43.9,"low":40.65,"close":41.0,"volume":5457041},{"date":"2026-08-14","open":39.75,"high":40.41,"low":39.09,"close":39.35,"volume":14375554,"rsi_14":43.41,"sma_20":39.87,"sma_60":42.74,"sma_120":40.15},{"date":"2026-08-17","open":39.48,"high":39.62,"low":37.78,"close":37.86,"volume":3472203},{"date":"2026-08-18","open":38.07,"high":38.33,"low":37.23,"close":37.23,"volume":2399213,"rsi_14":38.22,"sma_20":39.38,"sma_60":42.77,"sma_120":40.12},{"date":"2026-08-19","open":37.5,"high":37.66,"low":36.11,"close":36.13,"volume":3391043,"rsi_14":38.05,"sma_20":39.04,"sma_60":42.69,"sma_120":40.08},{"date":"2026-08-20","open":36.0,"high":36.0,"low":34.52,"close":34.55,"volume":2928591,"rsi_14":38.45,"sma_20":38.73,"sma_60":42.54,"sma_120":40.03},{"date":"2026-08-21","open":35.04,"high":36.4,"low":34.82,"close":35.64,"volume":4146524,"rsi_14":41.46,"sma_20":38.48,"sma_60":42.42,"sma_120":39.97},{"date":"2026-08-24","open":36.12,"high":36.35,"low":34.76,"close":35.3,"volume":2666895,"rsi_14":43.05,"sma_20":38.17,"sma_60":42.27,"sma_120":39.92},{"date":"2026-08-25","open":35.38,"high":36.07,"low":34.7,"close":35.29,"volume":2309127,"rsi_14":43.92,"sma_20":37.84,"sma_60":42.11,"sma_120":39.87},{"date":"2026-08-26","open":35.3,"high":36.36,"low":35.01,"close":36.18,"volume":3624211,"rsi_14":47.25,"sma_20":37.58,"sma_60":41.96,"sma_120":39.83},{"date":"2026-08-27","open":36.3,"high":37.0,"low":35.11,"close":35.31,"volume":2555622,"rsi_14":41.35,"sma_20":37.32,"sma_60":41.83,"sma_120":39.81},{"date":"2026-08-28","open":35.51,"high":36.29,"low":35.51,"close":35.65,"volume":1501837,"rsi_14":38.12,"sma_20":37.16,"sma_60":41.72,"sma_120":39.79},{"date":"2026-08-31","open":35.16,"high":35.99,"low":34.78,"close":34.91,"volume":3858166,"rsi_14":41.96,"sma_20":36.97,"sma_60":41.58,"sma_120":39.76},{"date":"2026-09-01","open":34.52,"high":34.84,"low":33.95,"close":34.25,"volume":1638864,"rsi_14":42.04,"sma_20":36.79,"sma_60":41.45,"sma_120":39.74},{"date":"2026-09-02","open":34.28,"high":35.19,"low":33.65,"close":33.79,"volume":1402886,"rsi_14":19.58,"sma_20":36.6,"sma_60":41.28,"sma_120":39.72},{"date":"2026-09-03","open":33.98,"high":34.29,"low":33.64,"close":33.95,"volume":2028363,"rsi_14":23.94,"sma_20":36.44,"sma_60":41.1,"sma_120":39.7},{"date":"2026-09-04","open":33.7,"high":34.58,"low":33.54,"close":34.0,"volume":1689337,"rsi_14":28.36,"sma_20":36.22,"sma_60":40.93,"sma_120":39.66},{"date":"2026-09-08","open":34.0,"high":34.41,"low":32.53,"close":32.62,"volume":2155199},{"date":"2026-09-09","open":32.32,"high":32.45,"low":31.43,"close":31.56,"volume":3082019,"rsi_14":26.27,"sma_20":35.57,"sma_60":40.42,"sma_120":39.58},{"date":"2026-09-10","open":31.45,"high":31.64,"low":30.25,"close":30.69,"volume":3236610},{"date":"2026-09-11","open":31.15,"high":31.59,"low":30.78,"close":31.13,"volume":1667224,"rsi_14":22.73,"sma_20":34.77,"sma_60":39.83,"sma_120":39.53},{"date":"2026-09-14","open":30.62,"high":31.11,"low":30.46,"close":30.66,"volume":2225960,"rsi_14":22.38,"sma_20":34.33,"sma_60":39.56,"sma_120":39.49},{"date":"2026-09-15","open":30.75,"high":30.82,"low":29.93,"close":30.01,"volume":1867749,"rsi_14":20.8,"sma_20":33.94,"sma_60":39.29,"sma_120":39.43},{"date":"2026-09-16","open":30.36,"high":31.05,"low":29.96,"close":30.44,"volume":2014183},{"date":"2026-09-17","open":31.12,"high":31.77,"low":30.52,"close":31.17,"volume":2668371,"rsi_14":25.47,"sma_20":33.35,"sma_60":38.89,"sma_120":39.35},{"date":"2026-09-18","open":31.52,"high":31.56,"low":30.55,"close":30.56,"volume":2619847,"rsi_14":20.78,"sma_20":33.16,"sma_60":38.65,"sma_120":39.32},{"date":"2026-09-21","open":30.8,"high":31.47,"low":30.44,"close":31.34,"volume":3027957,"rsi_14":29.6,"sma_20":32.94,"sma_60":38.43,"sma_120":39.3},{"date":"2026-09-22","open":32.37,"high":32.59,"low":31.5,"close":31.68,"volume":2237121},{"date":"2026-09-23","open":31.6,"high":31.81,"low":31.0,"close":31.42,"volume":1307790,"rsi_14":35.69,"sma_20":32.57,"sma_60":38.02,"sma_120":39.23},{"date":"2026-09-24","open":31.25,"high":31.81,"low":31.16,"close":31.79,"volume":1463541,"rsi_14":37.13,"sma_20":32.35,"sma_60":37.83,"sma_120":39.2},{"date":"2026-09-25","open":32.48,"high":33.85,"low":32.12,"close":33.6,"volume":3728155,"rsi_14":48.04,"sma_20":32.26,"sma_60":37.66,"sma_120":39.19},{"date":"2026-09-28","open":33.24,"high":33.6,"low":32.8,"close":32.97,"volume":1529078},{"date":"2026-09-29","open":33.23,"high":33.25,"low":32.2,"close":33.04,"volume":2829006,"rsi_14":58.65,"sma_20":32.03,"sma_60":37.22,"sma_120":39.14},{"date":"2026-09-30","open":32.95,"high":33.22,"low":32.1,"close":32.41,"volume":1729375,"rsi_14":60.46,"sma_20":31.94,"sma_60":37.0,"sma_120":39.09},{"date":"2026-10-01","open":32.25,"high":33.38,"low":32.2,"close":32.97,"volume":1824591,"rsi_14":61.12,"sma_20":31.9,"sma_60":36.82,"sma_120":39.05},{"date":"2026-10-02","open":33.18,"high":33.72,"low":32.64,"close":33.33,"volume":1970677,"rsi_14":66.22,"sma_20":31.87,"sma_60":36.62,"sma_120":39.0},{"date":"2026-10-05","open":33.3,"high":33.88,"low":32.96,"close":33.77,"volume":1982845},{"date":"2026-10-06","open":34.05,"high":34.1,"low":33.45,"close":34.0,"volume":1191730,"rsi_14":72.76,"sma_20":31.93,"sma_60":36.24,"sma_120":38.94},{"date":"2026-10-07","open":33.5,"high":33.69,"low":33.0,"close":33.17,"volume":974554},{"date":"2026-10-08","open":33.0,"high":33.33,"low":32.27,"close":33.12,"volume":1250226,"rsi_14":67.35,"sma_20":32.13,"sma_60":35.89,"sma_120":38.85},{"date":"2026-10-09","open":33.19,"high":33.78,"low":32.61,"close":33.65,"volume":884326,"rsi_14":66.24,"sma_20":32.26,"sma_60":35.72,"sma_120":38.78},{"date":"2026-10-12","open":33.72,"high":34.1,"low":33.1,"close":33.85,"volume":1394917,"rsi_14":65.57,"sma_20":32.41,"sma_60":35.54,"sma_120":38.72},{"date":"2026-10-13","open":34.28,"high":34.65,"low":33.99,"close":34.18,"volume":1154936,"rsi_14":69.6,"sma_20":32.62,"sma_60":35.4,"sma_120":38.66},{"date":"2026-10-14","open":33.67,"high":34.1,"low":33.5,"close":33.92,"volume":981729,"rsi_14":65.51,"sma_20":32.8,"sma_60":35.26,"sma_120":38.61},{"date":"2026-10-15","open":34.1,"high":36.01,"low":34.06,"close":35.89,"volume":1898171,"rsi_14":66.15,"sma_20":33.03,"sma_60":35.14,"sma_120":38.58},{"date":"2026-10-16","open":36.1,"high":36.57,"low":33.73,"close":33.85,"volume":2731338,"rsi_14":55.11,"sma_20":33.2,"sma_60":35.03,"sma_120":38.53},{"date":"2026-10-19","open":33.5,"high":33.74,"low":32.5,"close":32.71,"volume":4750269,"rsi_14":48.23,"sma_20":33.27,"sma_60":34.9,"sma_120":38.48},{"date":"2026-10-20","open":32.89,"high":33.43,"low":32.58,"close":32.78,"volume":3068432,"rsi_14":52.03,"sma_20":33.32,"sma_60":34.75,"sma_120":38.44},{"date":"2026-10-21","open":33.01,"high":33.08,"low":32.08,"close":32.32,"volume":2048598,"rsi_14":46.43,"sma_20":33.37,"sma_60":34.59,"sma_120":38.38},{"date":"2026-10-22","open":32.09,"high":33.8,"low":31.58,"close":33.7,"volume":2201539,"rsi_14":51.86,"sma_20":33.46,"sma_60":34.46,"sma_120":38.34}],"valuation_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","per":27.31,"pbr":2.34,"ttm_eps":null,"close":35.83},{"fiscal_year":2026,"fiscal_quarter":"Q3","per":24.42,"pbr":2.91,"ttm_eps":null,"close":43.03}],"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":"Birkenstock Holding plc","phase":"above-fold","symbol_resolved":true}