{"status":"ok","report":{"price_analysis":{"current":20.36,"change_1d":-1.7,"change_7d":-10.2,"change_30d":-14.5,"high_30d":24.77,"low_30d":20.34,"position_in_range":0.0,"support":20.78,"resistance":24.33},"summary":"BKV Corporation(BKV)은 Energy 섹터 US 시장 종목입니다, 시가총액 22.28억. 현재가 $20.36, 전일 대비 -1.7%, 30일 -14.5%. PER 13.8배 / ROE 3.3%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 13.8배입니다. ROE 3.3%입니다. 시가총액 22.28억. 매출 12.83억, 영업이익 1.91억.","grade":"C","comment":"PER 13.85배, ROE 3.3%","per":13.85,"pbr":1.59,"roe":3.3,"eps":1.47,"revenue":1283453000.0,"operating_income":191208000.0,"net_income":186338380.0,"market_cap":2227119320,"profit_margin":14.52,"roa":1.79,"operating_margin":14.9,"gross_margin":100.0,"debt_ratio":0.544094452882609,"total_assets":4235180000.0,"total_equity":2297103000.0,"total_debt":1249841000.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 41.5로 중립 구간입니다. MACD(-0.54)가 시그널선(-0.33)을 하회합니다(데드크로스). 현재가가 SMA20(22)과 SMA60(24) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 20~25 (현재 위치 4%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 41","rsi_14":41.48236700537955,"macd":-0.5356184582218901,"macd_signal":-0.3330015931636285,"sma_20":22.460250000000002,"sma_60":23.87191666666667,"bb_upper":24.741154371077407,"bb_lower":20.179345628922597,"atr_14":1.032428571428571},"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 13.85x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":68,"summary":"매출 +22.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":22.6,"unit":"%","percentile":71,"direction":"higher_better"},{"name":"영업이익 성장률","value":12.6,"unit":"%","percentile":65,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.3%","metrics":[{"name":"ROE","value":3.3,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":14.9,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":14.52,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.79,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":34,"summary":"RSI 41","metrics":[{"name":"RSI (14)","value":41.5,"unit":"","percentile":41,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-14.5,"unit":"%","percentile":30,"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":57,"summary":"유동비율 1.1x, 순차입금비율 0.5x","metrics":[{"name":"유동비율","value":1.15,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.48,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":7.7,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":0.02,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 13.85x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +22.6%"},"profitability":{"grade":"C","reason":"ROE 3.3%"},"momentum":{"grade":"D","reason":"RSI 41"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.79,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.3,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":5.39,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.54,"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":0.46,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":100.0,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":14.9,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":14.52,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 23% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 23% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":13.85,"current_pbr":1.59,"per_5y_high":44.67,"per_5y_low":17.08,"per_5y_avg":23.68,"per_percentile":0.0,"pbr_5y_high":2.73,"pbr_5y_low":2.05,"pbr_5y_avg":2.4,"pbr_percentile":0.0,"per_5y_median":18.61,"pbr_5y_median":2.35,"history":[{"quarter":"2024-Q3","per":null,"pbr":2.05},{"quarter":"2024-Q4","per":null,"pbr":2.73},{"quarter":"2025-Q1","per":null,"pbr":2.54},{"quarter":"2025-Q2","per":44.67,"pbr":2.72},{"quarter":"2025-Q3","per":17.66,"pbr":2.31},{"quarter":"2025-Q4","per":17.08,"pbr":2.39},{"quarter":"2026-Q1","per":20.37,"pbr":2.31},{"quarter":"2026-Q2","per":18.61,"pbr":2.14},{"quarter":"현재","per":13.85,"pbr":1.59}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q3","close":18.29,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":23.78,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":21.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":24.12,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":23.13,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":27.15,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":28.52,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":27.36,"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":"Energy","industry":"OIL & GAS E&P"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-06","per":44.67,"eps":0.54,"close":24.12,"source":"reported"},{"date":"2025-07","per":38.22,"eps":0.54,"close":20.64,"source":"reported"},{"date":"2025-08","per":43.17,"eps":0.54,"close":23.31,"source":"reported"},{"date":"2025-09","per":17.66,"eps":1.31,"close":23.13,"source":"reported"},{"date":"2025-10","per":18.01,"eps":1.31,"close":23.59,"source":"reported"},{"date":"2025-11","per":21.08,"eps":1.31,"close":27.61,"source":"reported"},{"date":"2025-12","per":17.08,"eps":1.59,"close":27.15,"source":"reported"},{"date":"2026-01","per":18.71,"eps":1.59,"close":29.75,"source":"reported"},{"date":"2026-02","per":19.7,"eps":1.59,"close":31.33,"source":"reported"},{"date":"2026-03","per":20.37,"eps":1.4,"close":28.52,"source":"reported"},{"date":"2026-04","per":22.52,"eps":1.4,"close":31.53,"source":"reported"},{"date":"2026-05","per":18.96,"eps":1.4,"close":26.54,"source":"reported"},{"date":"2026-06","per":18.61,"eps":1.47,"close":27.36,"source":"reported"},{"date":"2026-07","per":16.64,"eps":1.47,"close":24.46,"source":"reported"},{"date":"2026-08","per":16.44,"eps":1.47,"close":24.16,"source":"reported"},{"date":"2026-09","per":14.52,"eps":1.47,"close":21.34,"source":"reported"},{"date":"2026-10","per":13.85,"eps":1.47,"close":20.36,"source":"reported"}],"trailing_per_history_meta":{"avg":22.37,"std":9.41,"upper_1sd":31.77,"lower_1sd":12.96,"current":13.85,"count":17},"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":"13.8배"},{"label":"PBR","value":"1.6배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"3.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:17:14.777236+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.03300069696482918,"dividend_yield":null,"eps":0.46,"revenue":465535000.0,"operating_income":121656000.0,"net_income":75806000.0,"market_cap":null,"profit_margin":0.16283630661496987,"operating_margin":0.2613251420408777,"roa":0.01789912117076488,"gross_margin":1.0,"total_equity":2297103000.0,"total_assets":4235180000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.01088224114045773,"dividend_yield":null,"eps":0.22,"revenue":379738000.0,"operating_income":32917000.0,"net_income":24076360.0,"market_cap":null,"profit_margin":0.06340255649948122,"operating_margin":0.08668345016827392,"roa":0.005771587033253011,"gross_margin":0.23585472088650597,"total_equity":2212445000.0,"total_assets":4171532000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.01556754269703816,"dividend_yield":null,"eps":0.29,"revenue":241066000.0,"operating_income":29229000.0,"net_income":31737019.999999996,"market_cap":null,"profit_margin":0.13165282536732678,"operating_margin":0.121248952569006,"roa":0.010140572264432421,"gross_margin":0.2782433026640007,"total_equity":2038666000.0,"total_assets":3129707000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.030514688250403467,"dividend_yield":null,"eps":0.5,"revenue":197114000.0,"operating_income":7406000.0,"net_income":54719000.0,"market_cap":null,"profit_margin":0.2776007792444981,"operating_margin":0.03757216636058321,"roa":0.01891938335236716,"gross_margin":0.8078167963716428,"total_equity":1793202000.0,"total_assets":2892219000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.06576313523854324,"dividend_yield":null,"eps":0.39,"revenue":204265000.0,"operating_income":128398000.0,"net_income":104572000.0,"market_cap":null,"profit_margin":0.51194281937679,"operating_margin":0.6285854160037206,"roa":0.045378742741688065,"gross_margin":0.8137517440579639,"total_equity":1590131000.0,"total_assets":2304427000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.05308835101235394,"dividend_yield":null,"eps":0.41,"revenue":225808000.0,"operating_income":-93703000.0,"net_income":-78666000.0,"market_cap":null,"profit_margin":-0.3483756111386665,"operating_margin":-0.4149675830794303,"roa":-0.034947025931061075,"gross_margin":0.8229912137745341,"total_equity":1481794000.0,"total_assets":2251007000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.0368414708119012,"dividend_yield":null,"eps":0.01,"revenue":174258000.0,"operating_income":-56269000.0,"net_income":-57457000.0,"market_cap":null,"profit_margin":-0.32972374295584705,"operating_margin":-0.3229062654225344,"roa":-0.025752906205402923,"gross_margin":0.7205981934832261,"total_equity":1559574000.0,"total_assets":2231088000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.008047002649401681,"dividend_yield":null,"eps":-0.27,"revenue":137779000.0,"operating_income":-20988000.0,"net_income":12869000.0,"market_cap":null,"profit_margin":0.09340320368125767,"operating_margin":-0.15233090674195632,"roa":0.005675270787018805,"gross_margin":0.5836375645054762,"total_equity":1599229000.0,"total_assets":2267557000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.04493381526080235,"dividend_yield":null,"eps":-0.9,"revenue":137600000.0,"operating_income":-43181000.0,"net_income":-59697000.0,"market_cap":null,"profit_margin":-0.433844476744186,"operating_margin":-0.3138154069767442,"roa":-0.026561394610035104,"gross_margin":0.5689462209302325,"total_equity":1328554000.0,"total_assets":2247510000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.440606446213438,"revenue":154893000.0,"operating_income":-35063000.0,"net_income":-38585000.0,"market_cap":null,"profit_margin":-0.24910744836758278,"operating_margin":-0.2263691709760932,"roa":null,"gross_margin":0.6632126693911281,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.026478855357312897,"dividend_yield":null,"eps":0.42867347391091,"revenue":187828000.0,"operating_income":56479000.0,"net_income":37540000.0,"market_cap":null,"profit_margin":0.19986370509189258,"operating_margin":0.30069531699214175,"roa":0.01399103887749679,"gross_margin":0.506213131162553,"total_equity":1417735000.0,"total_assets":2683146000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.013411841202181845,"dividend_yield":null,"eps":0.21198439983170306,"revenue":182071000.0,"operating_income":-5295000.0,"net_income":18564000.0,"market_cap":null,"profit_margin":0.10196022430809959,"operating_margin":-0.029082061393632154,"roa":0.006819814934821614,"gross_margin":0.7129196851777603,"total_equity":1384150000.0,"total_assets":2722068000.0}],"current_price":20.36,"change_pct":-1.69,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-09-26","close":18.0},{"date":"2024-09-27","close":18.05},{"date":"2024-09-30","close":18.29},{"date":"2024-10-01","close":18.07},{"date":"2024-10-02","close":18.16},{"date":"2024-10-03","close":18.01},{"date":"2024-10-04","close":18.05},{"date":"2024-10-07","close":18.01},{"date":"2024-10-08","close":18.0},{"date":"2024-10-09","close":18.06},{"date":"2024-10-10","close":18.09},{"date":"2024-10-11","close":18.19},{"date":"2024-10-14","close":18.02},{"date":"2024-10-15","close":18.0},{"date":"2024-10-16","close":18.31},{"date":"2024-10-17","close":18.24},{"date":"2024-10-18","close":18.45},{"date":"2024-10-21","close":18.49},{"date":"2024-10-22","close":18.36},{"date":"2024-10-23","close":18.23},{"date":"2024-10-24","close":18.19},{"date":"2024-10-25","close":18.05},{"date":"2024-10-28","close":17.71},{"date":"2024-10-29","close":18.06},{"date":"2024-10-30","close":18.25},{"date":"2024-10-31","close":18.04},{"date":"2024-11-01","close":17.64},{"date":"2024-11-04","close":17.87},{"date":"2024-11-05","close":18.11},{"date":"2024-11-06","close":18.82},{"date":"2024-11-07","close":19.29},{"date":"2024-11-08","close":19.5},{"date":"2024-11-11","close":20.63},{"date":"2024-11-12","close":20.7},{"date":"2024-11-13","close":20.49},{"date":"2024-11-14","close":21.32},{"date":"2024-11-15","close":20.61},{"date":"2024-11-18","close":20.52},{"date":"2024-11-19","close":20.95},{"date":"2024-11-20","close":21.19},{"date":"2024-11-21","close":21.54},{"date":"2024-11-22","close":21.93},{"date":"2024-11-25","close":21.42},{"date":"2024-11-26","close":21.74},{"date":"2024-11-27","close":21.78},{"date":"2024-11-29","close":21.96},{"date":"2024-12-02","close":21.61},{"date":"2024-12-03","close":21.76},{"date":"2024-12-04","close":21.61},{"date":"2024-12-05","close":22.01},{"date":"2024-12-06","close":21.67},{"date":"2024-12-09","close":21.58},{"date":"2024-12-10","close":21.94},{"date":"2024-12-11","close":23.23},{"date":"2024-12-12","close":23.41},{"date":"2024-12-13","close":23.25},{"date":"2024-12-16","close":23.0},{"date":"2024-12-17","close":23.1},{"date":"2024-12-18","close":22.13},{"date":"2024-12-19","close":21.82},{"date":"2024-12-20","close":21.69},{"date":"2024-12-23","close":21.97},{"date":"2024-12-24","close":22.55},{"date":"2024-12-26","close":22.66},{"date":"2024-12-27","close":22.53},{"date":"2024-12-30","close":23.77},{"date":"2024-12-31","close":23.78},{"date":"2025-01-02","close":23.5},{"date":"2025-01-03","close":23.68},{"date":"2025-01-06","close":23.52},{"date":"2025-01-07","close":23.42},{"date":"2025-01-08","close":23.92},{"date":"2025-01-10","close":24.45},{"date":"2025-01-13","close":23.87},{"date":"2025-01-14","close":24.09},{"date":"2025-01-15","close":24.4},{"date":"2025-01-16","close":24.34},{"date":"2025-01-17","close":24.38},{"date":"2025-01-21","close":24.86},{"date":"2025-01-22","close":25.56},{"date":"2025-01-23","close":26.45},{"date":"2025-01-24","close":26.49},{"date":"2025-01-27","close":24.31},{"date":"2025-01-28","close":24.9},{"date":"2025-01-29","close":25.2},{"date":"2025-01-30","close":24.92},{"date":"2025-01-31","close":24.5},{"date":"2025-02-03","close":24.49},{"date":"2025-02-04","close":24.22},{"date":"2025-02-05","close":24.35},{"date":"2025-02-06","close":23.99},{"date":"2025-02-07","close":24.08},{"date":"2025-02-10","close":24.58},{"date":"2025-02-11","close":24.26},{"date":"2025-02-12","close":24.0},{"date":"2025-02-13","close":24.0},{"date":"2025-02-14","close":23.66},{"date":"2025-02-18","close":24.02},{"date":"2025-02-19","close":25.11},{"date":"2025-02-20","close":24.64},{"date":"2025-02-21","close":23.35},{"date":"2025-02-24","close":22.79},{"date":"2025-02-25","close":22.8},{"date":"2025-02-26","close":21.64},{"date":"2025-02-27","close":20.33},{"date":"2025-02-28","close":20.19},{"date":"2025-03-03","close":19.4},{"date":"2025-03-04","close":19.17},{"date":"2025-03-05","close":18.8},{"date":"2025-03-06","close":17.93},{"date":"2025-03-07","close":18.22},{"date":"2025-03-10","close":18.12},{"date":"2025-03-11","close":19.34},{"date":"2025-03-12","close":19.58},{"date":"2025-03-13","close":19.06},{"date":"2025-03-14","close":20.02},{"date":"2025-03-17","close":20.43},{"date":"2025-03-18","close":20.66},{"date":"2025-03-19","close":21.12},{"date":"2025-03-20","close":21.07},{"date":"2025-03-21","close":20.76},{"date":"2025-03-24","close":21.22},{"date":"2025-03-25","close":20.99},{"date":"2025-03-26","close":20.85},{"date":"2025-03-27","close":20.82},{"date":"2025-03-28","close":20.74},{"date":"2025-03-31","close":21.0},{"date":"2025-04-01","close":20.92},{"date":"2025-04-02","close":21.59},{"date":"2025-04-03","close":20.37},{"date":"2025-04-04","close":17.11},{"date":"2025-04-07","close":16.55},{"date":"2025-04-08","close":15.9},{"date":"2025-04-09","close":17.15},{"date":"2025-04-10","close":16.17},{"date":"2025-04-11","close":16.54},{"date":"2025-04-14","close":17.02},{"date":"2025-04-15","close":16.72},{"date":"2025-04-16","close":17.3},{"date":"2025-04-17","close":17.52},{"date":"2025-04-21","close":17.3},{"date":"2025-04-22","close":17.99},{"date":"2025-04-23","close":18.03},{"date":"2025-04-24","close":18.35},{"date":"2025-04-25","close":18.42},{"date":"2025-04-28","close":18.5},{"date":"2025-04-29","close":18.53},{"date":"2025-04-30","close":18.13},{"date":"2025-05-01","close":18.21},{"date":"2025-05-02","close":18.6},{"date":"2025-05-05","close":17.99},{"date":"2025-05-06","close":18.07},{"date":"2025-05-07","close":18.28},{"date":"2025-05-08","close":19.18},{"date":"2025-05-09","close":20.47},{"date":"2025-05-12","close":21.78},{"date":"2025-05-13","close":22.38},{"date":"2025-05-14","close":22.63},{"date":"2025-05-15","close":22.55},{"date":"2025-05-16","close":22.25},{"date":"2025-05-19","close":22.17},{"date":"2025-05-20","close":21.93},{"date":"2025-05-21","close":21.26},{"date":"2025-05-22","close":21.74},{"date":"2025-05-23","close":21.66},{"date":"2025-05-27","close":22.01},{"date":"2025-05-28","close":22.0},{"date":"2025-05-29","close":21.87},{"date":"2025-05-30","close":21.5},{"date":"2025-06-02","close":21.65},{"date":"2025-06-03","close":22.45},{"date":"2025-06-04","close":22.0},{"date":"2025-06-05","close":22.01},{"date":"2025-06-06","close":22.54},{"date":"2025-06-09","close":22.54},{"date":"2025-06-10","close":22.61},{"date":"2025-06-11","close":22.64},{"date":"2025-06-12","close":23.34},{"date":"2025-06-13","close":23.32},{"date":"2025-06-16","close":23.69},{"date":"2025-06-17","close":24.44},{"date":"2025-06-18","close":24.3},{"date":"2025-06-20","close":24.17},{"date":"2025-06-23","close":24.0},{"date":"2025-06-24","close":24.35},{"date":"2025-06-25","close":23.75},{"date":"2025-06-26","close":24.27},{"date":"2025-06-27","close":24.51},{"date":"2025-06-30","close":24.12},{"date":"2025-07-01","close":22.21},{"date":"2025-07-02","close":23.02},{"date":"2025-07-03","close":22.75},{"date":"2025-07-07","close":22.38},{"date":"2025-07-08","close":22.51},{"date":"2025-07-09","close":22.06},{"date":"2025-07-10","close":22.35},{"date":"2025-07-11","close":22.68},{"date":"2025-07-14","close":23.53},{"date":"2025-07-15","close":22.24},{"date":"2025-07-16","close":21.98},{"date":"2025-07-17","close":21.85},{"date":"2025-07-18","close":22.14},{"date":"2025-07-21","close":19.85},{"date":"2025-07-22","close":20.12},{"date":"2025-07-23","close":20.04},{"date":"2025-07-24","close":20.23},{"date":"2025-07-25","close":19.68},{"date":"2025-07-28","close":20.51},{"date":"2025-07-29","close":20.93},{"date":"2025-07-30","close":20.76},{"date":"2025-07-31","close":20.64},{"date":"2025-08-01","close":19.98},{"date":"2025-08-04","close":20.44},{"date":"2025-08-05","close":20.32},{"date":"2025-08-06","close":20.22},{"date":"2025-08-07","close":19.78},{"date":"2025-08-08","close":20.0},{"date":"2025-08-11","close":20.06},{"date":"2025-08-12","close":21.45},{"date":"2025-08-13","close":21.74},{"date":"2025-08-14","close":21.41},{"date":"2025-08-15","close":21.42},{"date":"2025-08-18","close":21.43},{"date":"2025-08-19","close":21.34},{"date":"2025-08-20","close":21.74},{"date":"2025-08-21","close":22.25},{"date":"2025-08-22","close":22.81},{"date":"2025-08-25","close":22.5},{"date":"2025-08-26","close":22.7},{"date":"2025-08-27","close":22.89},{"date":"2025-08-28","close":23.41},{"date":"2025-08-29","close":23.31},{"date":"2025-09-02","close":23.46},{"date":"2025-09-03","close":22.57},{"date":"2025-09-04","close":22.24},{"date":"2025-09-05","close":21.89},{"date":"2025-09-08","close":21.49},{"date":"2025-09-09","close":21.59},{"date":"2025-09-10","close":22.14},{"date":"2025-09-11","close":22.22},{"date":"2025-09-12","close":22.1},{"date":"2025-09-15","close":21.68},{"date":"2025-09-16","close":22.12},{"date":"2025-09-17","close":22.06},{"date":"2025-09-18","close":22.19},{"date":"2025-09-19","close":21.37},{"date":"2025-09-22","close":21.4},{"date":"2025-09-23","close":21.9},{"date":"2025-09-24","close":22.96},{"date":"2025-09-25","close":23.3},{"date":"2025-09-26","close":23.95},{"date":"2025-09-29","close":23.74},{"date":"2025-09-30","close":23.13},{"date":"2025-10-01","close":23.78},{"date":"2025-10-02","close":23.58},{"date":"2025-10-03","close":24.02},{"date":"2025-10-06","close":24.4},{"date":"2025-10-07","close":24.33},{"date":"2025-10-08","close":23.76},{"date":"2025-10-09","close":22.27},{"date":"2025-10-10","close":20.43},{"date":"2025-10-13","close":20.91},{"date":"2025-10-14","close":21.17},{"date":"2025-10-15","close":21.39},{"date":"2025-10-16","close":20.39},{"date":"2025-10-17","close":20.24},{"date":"2025-10-20","close":21.31},{"date":"2025-10-21","close":20.87},{"date":"2025-10-22","close":20.3},{"date":"2025-10-23","close":20.51},{"date":"2025-10-24","close":20.45},{"date":"2025-10-27","close":20.79},{"date":"2025-10-28","close":20.28},{"date":"2025-10-29","close":22.97},{"date":"2025-10-30","close":22.74},{"date":"2025-10-31","close":23.59},{"date":"2025-11-03","close":24.45},{"date":"2025-11-04","close":24.63},{"date":"2025-11-05","close":24.56},{"date":"2025-11-06","close":24.76},{"date":"2025-11-07","close":25.39},{"date":"2025-11-10","close":25.62},{"date":"2025-11-11","close":27.21},{"date":"2025-11-12","close":26.58},{"date":"2025-11-13","close":26.6},{"date":"2025-11-14","close":27.95},{"date":"2025-11-17","close":28.02},{"date":"2025-11-18","close":26.72},{"date":"2025-11-19","close":26.21},{"date":"2025-11-20","close":25.42},{"date":"2025-11-21","close":25.98},{"date":"2025-11-24","close":25.9},{"date":"2025-11-25","close":25.52},{"date":"2025-11-26","close":26.39},{"date":"2025-11-28","close":27.61},{"date":"2025-12-01","close":28.22},{"date":"2025-12-02","close":26.5},{"date":"2025-12-03","close":27.9},{"date":"2025-12-04","close":28.68},{"date":"2025-12-05","close":29.0},{"date":"2025-12-08","close":28.06},{"date":"2025-12-09","close":29.07},{"date":"2025-12-10","close":28.97},{"date":"2025-12-11","close":28.82},{"date":"2025-12-12","close":28.38},{"date":"2025-12-15","close":26.68},{"date":"2025-12-16","close":25.83},{"date":"2025-12-17","close":26.2},{"date":"2025-12-18","close":26.02},{"date":"2025-12-19","close":26.73},{"date":"2025-12-22","close":27.09},{"date":"2025-12-23","close":27.8},{"date":"2025-12-24","close":27.37},{"date":"2025-12-26","close":27.27},{"date":"2025-12-29","close":27.48},{"date":"2025-12-30","close":27.81},{"date":"2025-12-31","close":27.15},{"date":"2026-01-02","close":27.44},{"date":"2026-01-05","close":26.71},{"date":"2026-01-06","close":26.65},{"date":"2026-01-07","close":26.1},{"date":"2026-01-08","close":25.72},{"date":"2026-01-09","close":25.8},{"date":"2026-01-12","close":26.0},{"date":"2026-01-13","close":26.05},{"date":"2026-01-14","close":25.69},{"date":"2026-01-15","close":25.5},{"date":"2026-01-16","close":26.25},{"date":"2026-01-20","close":27.1},{"date":"2026-01-21","close":28.4},{"date":"2026-01-22","close":28.08},{"date":"2026-01-23","close":28.17},{"date":"2026-01-26","close":28.74},{"date":"2026-01-27","close":28.34},{"date":"2026-01-28","close":28.77},{"date":"2026-01-29","close":30.25},{"date":"2026-01-30","close":29.75},{"date":"2026-02-02","close":28.12},{"date":"2026-02-03","close":28.61},{"date":"2026-02-04","close":29.27},{"date":"2026-02-05","close":28.82},{"date":"2026-02-06","close":30.31},{"date":"2026-02-09","close":30.44},{"date":"2026-02-10","close":30.23},{"date":"2026-02-11","close":31.5},{"date":"2026-02-12","close":30.15},{"date":"2026-02-13","close":30.55},{"date":"2026-02-17","close":29.96},{"date":"2026-02-18","close":29.98},{"date":"2026-02-19","close":31.16},{"date":"2026-02-20","close":31.42},{"date":"2026-02-23","close":29.7},{"date":"2026-02-24","close":29.71},{"date":"2026-02-25","close":30.0},{"date":"2026-02-26","close":30.0},{"date":"2026-02-27","close":31.33},{"date":"2026-03-02","close":31.27},{"date":"2026-03-03","close":31.34},{"date":"2026-03-04","close":31.42},{"date":"2026-03-05","close":30.9},{"date":"2026-03-06","close":30.74},{"date":"2026-03-09","close":30.5},{"date":"2026-03-10","close":28.94},{"date":"2026-03-11","close":28.57},{"date":"2026-03-12","close":28.05},{"date":"2026-03-13","close":28.75},{"date":"2026-03-16","close":28.6},{"date":"2026-03-17","close":28.85},{"date":"2026-03-18","close":28.85},{"date":"2026-03-19","close":28.99},{"date":"2026-03-20","close":29.1},{"date":"2026-03-23","close":28.88},{"date":"2026-03-24","close":29.42},{"date":"2026-03-25","close":30.14},{"date":"2026-03-26","close":29.51},{"date":"2026-03-27","close":29.94},{"date":"2026-03-30","close":29.27},{"date":"2026-03-31","close":28.52},{"date":"2026-04-01","close":27.24},{"date":"2026-04-02","close":27.63},{"date":"2026-04-06","close":27.98},{"date":"2026-04-07","close":27.82},{"date":"2026-04-08","close":27.4},{"date":"2026-04-09","close":27.64},{"date":"2026-04-10","close":28.18},{"date":"2026-04-13","close":27.65},{"date":"2026-04-14","close":26.44},{"date":"2026-04-15","close":26.54},{"date":"2026-04-16","close":27.3},{"date":"2026-04-17","close":27.75},{"date":"2026-04-20","close":27.63},{"date":"2026-04-21","close":27.52},{"date":"2026-04-22","close":28.09},{"date":"2026-04-23","close":28.69},{"date":"2026-04-24","close":29.08},{"date":"2026-04-27","close":29.44},{"date":"2026-04-28","close":30.26},{"date":"2026-04-29","close":30.62},{"date":"2026-04-30","close":31.53},{"date":"2026-05-01","close":31.32},{"date":"2026-05-04","close":32.1},{"date":"2026-05-05","close":32.16},{"date":"2026-05-06","close":29.85},{"date":"2026-05-07","close":28.95},{"date":"2026-05-08","close":27.8},{"date":"2026-05-11","close":28.34},{"date":"2026-05-12","close":28.32},{"date":"2026-05-13","close":27.76},{"date":"2026-05-14","close":28.59},{"date":"2026-05-15","close":28.51},{"date":"2026-05-18","close":28.77},{"date":"2026-05-19","close":29.5},{"date":"2026-05-20","close":29.15},{"date":"2026-05-21","close":28.55},{"date":"2026-05-22","close":28.29},{"date":"2026-05-26","close":27.08},{"date":"2026-05-27","close":26.51},{"date":"2026-05-28","close":26.63},{"date":"2026-05-29","close":26.54},{"date":"2026-06-01","close":26.56},{"date":"2026-06-02","close":26.75},{"date":"2026-06-03","close":26.92},{"date":"2026-06-04","close":27.03},{"date":"2026-06-05","close":25.95},{"date":"2026-06-08","close":25.82},{"date":"2026-06-09","close":25.49},{"date":"2026-06-10","close":25.81},{"date":"2026-06-11","close":24.55},{"date":"2026-06-12","close":25.06},{"date":"2026-06-15","close":24.15},{"date":"2026-06-16","close":24.24},{"date":"2026-06-17","close":24.13},{"date":"2026-06-18","close":24.55},{"date":"2026-06-22","close":25.69},{"date":"2026-06-23","close":25.49},{"date":"2026-06-24","close":25.78},{"date":"2026-06-25","close":25.87},{"date":"2026-06-26","close":25.95},{"date":"2026-06-29","close":26.0},{"date":"2026-06-30","close":27.36},{"date":"2026-07-01","close":27.2},{"date":"2026-07-02","close":27.35},{"date":"2026-07-06","close":27.05},{"date":"2026-07-07","close":26.73},{"date":"2026-07-08","close":26.75},{"date":"2026-07-09","close":26.38},{"date":"2026-07-10","close":25.3},{"date":"2026-07-13","close":25.79},{"date":"2026-07-14","close":25.59},{"date":"2026-07-15","close":25.63},{"date":"2026-07-16","close":25.91},{"date":"2026-07-17","close":25.95},{"date":"2026-07-20","close":25.39},{"date":"2026-07-21","close":26.2},{"date":"2026-07-22","close":26.53},{"date":"2026-07-23","close":26.0},{"date":"2026-07-24","close":25.54},{"date":"2026-07-27","close":24.74},{"date":"2026-07-28","close":23.47},{"date":"2026-07-29","close":23.31},{"date":"2026-07-30","close":24.07},{"date":"2026-07-31","close":24.46},{"date":"2026-08-03","close":24.44},{"date":"2026-08-04","close":23.35},{"date":"2026-08-05","close":23.0},{"date":"2026-08-06","close":24.0},{"date":"2026-08-07","close":24.46},{"date":"2026-08-10","close":25.66},{"date":"2026-08-11","close":26.51},{"date":"2026-08-12","close":26.11},{"date":"2026-08-13","close":25.92},{"date":"2026-08-14","close":26.73},{"date":"2026-08-17","close":26.35},{"date":"2026-08-18","close":26.65},{"date":"2026-08-19","close":26.37},{"date":"2026-08-20","close":26.1},{"date":"2026-08-21","close":24.2},{"date":"2026-08-24","close":24.21},{"date":"2026-08-25","close":24.04},{"date":"2026-08-26","close":24.24},{"date":"2026-08-27","close":24.55},{"date":"2026-08-28","close":24.23},{"date":"2026-08-31","close":24.16},{"date":"2026-09-01","close":25.12},{"date":"2026-09-02","close":25.12},{"date":"2026-09-03","close":26.29},{"date":"2026-09-04","close":26.06},{"date":"2026-09-08","close":26.76},{"date":"2026-09-09","close":24.1},{"date":"2026-09-10","close":24.96},{"date":"2026-09-11","close":24.23},{"date":"2026-09-14","close":23.82},{"date":"2026-09-15","close":24.35},{"date":"2026-09-16","close":22.79},{"date":"2026-09-17","close":22.79},{"date":"2026-09-18","close":22.97},{"date":"2026-09-21","close":22.95},{"date":"2026-09-22","close":22.9},{"date":"2026-09-23","close":23.27},{"date":"2026-09-24","close":23.08},{"date":"2026-09-25","close":21.81},{"date":"2026-09-28","close":21.9},{"date":"2026-09-29","close":21.64},{"date":"2026-09-30","close":21.34},{"date":"2026-10-01","close":21.54},{"date":"2026-10-02","close":21.57},{"date":"2026-10-05","close":21.79},{"date":"2026-10-06","close":22.05},{"date":"2026-10-07","close":23.68},{"date":"2026-10-08","close":23.94},{"date":"2026-10-09","close":24.24},{"date":"2026-10-12","close":24.05},{"date":"2026-10-13","close":24.44},{"date":"2026-10-14","close":23.1},{"date":"2026-10-15","close":22.3},{"date":"2026-10-16","close":22.93},{"date":"2026-10-19","close":22.68},{"date":"2026-10-20","close":22.65},{"date":"2026-10-21","close":22.29},{"date":"2026-10-22","close":20.71},{"date":"2026-10-23","close":20.365}],"chart_data":[{"date":"2024-10-24","open":18.26,"high":18.28,"low":18.0,"close":18.19,"volume":392292,"rsi_14":55.15,"sma_20":18.16},{"date":"2024-10-25","open":18.2,"high":18.35,"low":18.04,"close":18.05,"volume":153220,"rsi_14":51.37,"sma_20":18.16},{"date":"2024-10-28","open":18.07,"high":18.1,"low":17.61,"close":17.71,"volume":131711,"rsi_14":41.9,"sma_20":18.13},{"date":"2024-10-29","open":17.57,"high":18.16,"low":17.39,"close":18.06,"volume":374470,"rsi_14":50.0,"sma_20":18.13},{"date":"2024-10-30","open":18.11,"high":18.38,"low":17.91,"close":18.25,"volume":177585,"rsi_14":53.57,"sma_20":18.14},{"date":"2024-10-31","open":18.08,"high":18.25,"low":17.99,"close":18.04,"volume":131767,"rsi_14":46.81,"sma_20":18.14},{"date":"2024-11-01","open":18.21,"high":18.34,"low":17.62,"close":17.64,"volume":133063,"rsi_14":42.64,"sma_20":18.12},{"date":"2024-11-04","open":17.72,"high":18.14,"low":17.64,"close":17.87,"volume":52243,"rsi_14":47.67,"sma_20":18.11},{"date":"2024-11-05","open":17.91,"high":18.11,"low":17.91,"close":18.11,"volume":74311,"rsi_14":46.32,"sma_20":18.12},{"date":"2024-11-06","open":18.29,"high":19.08,"low":18.29,"close":18.82,"volume":374652,"rsi_14":58.63,"sma_20":18.16},{"date":"2024-11-07","open":18.74,"high":19.81,"low":18.57,"close":19.29,"volume":91894,"rsi_14":61.6,"sma_20":18.22},{"date":"2024-11-08","open":19.12,"high":19.6,"low":19.12,"close":19.5,"volume":129375,"rsi_14":63.32,"sma_20":18.28},{"date":"2024-11-11","open":19.68,"high":21.07,"low":19.48,"close":20.63,"volume":528365,"rsi_14":73.7,"sma_20":18.41},{"date":"2024-11-12","open":20.16,"high":21.15,"low":19.89,"close":20.7,"volume":347866,"rsi_14":76.11,"sma_20":18.55},{"date":"2024-11-13","open":20.81,"high":21.11,"low":20.47,"close":20.49,"volume":145428,"rsi_14":73.47,"sma_20":18.66},{"date":"2024-11-14","open":20.67,"high":21.32,"low":20.46,"close":21.32,"volume":300963,"rsi_14":79.25,"sma_20":18.81},{"date":"2024-11-15","open":21.45,"high":21.57,"low":20.27,"close":20.61,"volume":327952,"rsi_14":74.33,"sma_20":18.92},{"date":"2024-11-18","open":20.62,"high":20.94,"low":20.18,"close":20.52,"volume":195904,"rsi_14":71.58,"sma_20":19.02},{"date":"2024-11-19","open":20.86,"high":20.95,"low":20.45,"close":20.95,"volume":205192,"rsi_14":72.73,"sma_20":19.15},{"date":"2024-11-20","open":20.5,"high":21.3,"low":20.5,"close":21.19,"volume":189697,"rsi_14":76.38,"sma_20":19.3},{"date":"2024-11-21","open":21.5,"high":22.16,"low":21.28,"close":21.54,"volume":476965,"rsi_14":82.94,"sma_20":19.46},{"date":"2024-11-22","open":21.48,"high":21.95,"low":21.11,"close":21.93,"volume":468371,"rsi_14":83.39,"sma_20":19.66},{"date":"2024-11-25","open":21.85,"high":22.5,"low":21.0,"close":21.42,"volume":486797,"rsi_14":76.06,"sma_20":19.84},{"date":"2024-11-26","open":21.52,"high":21.97,"low":21.5,"close":21.74,"volume":297700,"rsi_14":74.5,"sma_20":20.03},{"date":"2024-11-27","open":21.74,"high":22.0,"low":21.45,"close":21.78,"volume":274618,"rsi_14":72.51,"sma_20":20.2},{"date":"2024-11-29","open":22.0,"high":22.28,"low":21.75,"close":21.96,"volume":217758,"rsi_14":72.36,"sma_20":20.4},{"date":"2024-12-02","open":22.04,"high":22.16,"low":21.13,"close":21.61,"volume":279618,"rsi_14":60.38,"sma_20":20.6},{"date":"2024-12-03","open":21.72,"high":21.83,"low":21.26,"close":21.76,"volume":234880,"rsi_14":61.04,"sma_20":20.79},{"date":"2024-12-04","open":21.71,"high":22.38,"low":21.61,"close":21.61,"volume":323803,"rsi_14":61.81,"sma_20":20.97},{"date":"2024-12-05","open":21.5,"high":22.26,"low":21.5,"close":22.01,"volume":428874,"rsi_14":58.0,"sma_20":21.13},{"date":"2024-12-06","open":21.95,"high":22.03,"low":21.54,"close":21.67,"volume":313181,"rsi_14":63.45,"sma_20":21.25},{"date":"2024-12-09","open":21.88,"high":22.05,"low":21.56,"close":21.58,"volume":457170,"rsi_14":63.45,"sma_20":21.35},{"date":"2024-12-10","open":21.75,"high":22.22,"low":21.33,"close":21.94,"volume":355746,"rsi_14":62.79,"sma_20":21.42},{"date":"2024-12-11","open":22.15,"high":23.56,"low":22.15,"close":23.23,"volume":662790,"rsi_14":70.73,"sma_20":21.54},{"date":"2024-12-12","open":23.13,"high":24.03,"low":22.96,"close":23.41,"volume":470362,"rsi_14":69.68,"sma_20":21.69},{"date":"2024-12-13","open":23.21,"high":23.78,"low":22.62,"close":23.25,"volume":309204,"rsi_14":64.6,"sma_20":21.79},{"date":"2024-12-16","open":23.28,"high":23.72,"low":23.0,"close":23.0,"volume":539301,"rsi_14":68.54,"sma_20":21.91},{"date":"2024-12-17","open":22.9,"high":23.24,"low":22.57,"close":23.1,"volume":363359,"rsi_14":66.83,"sma_20":22.03},{"date":"2024-12-18","open":22.96,"high":23.38,"low":21.98,"close":22.13,"volume":410006,"rsi_14":53.52,"sma_20":22.09},{"date":"2024-12-19","open":22.3,"high":22.93,"low":21.75,"close":21.82,"volume":522420,"rsi_14":48.63,"sma_20":22.12,"sma_60":19.86},{"date":"2024-12-20","open":21.61,"high":22.35,"low":21.51,"close":21.69,"volume":3358972,"rsi_14":50.82,"sma_20":22.13,"sma_60":19.92},{"date":"2024-12-23","open":21.45,"high":21.97,"low":21.19,"close":21.97,"volume":225979,"rsi_14":52.1,"sma_20":22.13,"sma_60":19.99},{"date":"2024-12-24","open":22.14,"high":22.59,"low":21.86,"close":22.55,"volume":69231,"rsi_14":58.64,"sma_20":22.19,"sma_60":20.06},{"date":"2024-12-26","open":22.4,"high":22.76,"low":22.26,"close":22.66,"volume":260861,"rsi_14":56.31,"sma_20":22.24,"sma_60":20.13},{"date":"2024-12-27","open":22.67,"high":22.95,"low":22.43,"close":22.53,"volume":278826,"rsi_14":58.7,"sma_20":22.27,"sma_60":20.21},{"date":"2024-12-30","open":22.89,"high":23.77,"low":22.73,"close":23.77,"volume":248148,"rsi_14":67.98,"sma_20":22.36,"sma_60":20.3},{"date":"2024-12-31","open":23.65,"high":23.94,"low":23.43,"close":23.78,"volume":400112,"rsi_14":66.03,"sma_20":22.47,"sma_60":20.4},{"date":"2025-01-02","open":24.32,"high":24.32,"low":23.31,"close":23.5,"volume":414285,"rsi_14":52.85,"sma_20":22.56,"sma_60":20.49},{"date":"2025-01-03","open":23.66,"high":24.19,"low":23.43,"close":23.68,"volume":310451,"rsi_14":52.85,"sma_20":22.66,"sma_60":20.58},{"date":"2025-01-06","open":23.71,"high":23.93,"low":23.43,"close":23.52,"volume":213923,"rsi_14":52.85,"sma_20":22.74,"sma_60":20.67},{"date":"2025-01-07","open":23.54,"high":23.67,"low":23.27,"close":23.42,"volume":128359,"rsi_14":54.59,"sma_20":22.83,"sma_60":20.76},{"date":"2025-01-08","open":23.3,"high":23.94,"low":22.72,"close":23.92,"volume":473475,"rsi_14":58.23,"sma_20":22.94,"sma_60":20.86},{"date":"2025-01-10","open":24.11,"high":24.94,"low":23.8,"close":24.45,"volume":784124,"rsi_14":75.55,"sma_20":23.07,"sma_60":20.97},{"date":"2025-01-13","open":24.56,"high":24.87,"low":23.79,"close":23.87,"volume":635709,"rsi_14":71.31,"sma_20":23.1,"sma_60":21.06},{"date":"2025-01-14","open":23.75,"high":24.44,"low":23.75,"close":24.09,"volume":314803,"rsi_14":74.49,"sma_20":23.13,"sma_60":21.16},{"date":"2025-01-15","open":24.21,"high":24.6,"low":24.07,"close":24.4,"volume":793641,"rsi_14":74.65,"sma_20":23.19,"sma_60":21.26},{"date":"2025-01-16","open":24.36,"high":24.68,"low":24.25,"close":24.34,"volume":270576,"rsi_14":70.29,"sma_20":23.26,"sma_60":21.36},{"date":"2025-01-17","open":24.43,"high":24.75,"low":24.26,"close":24.38,"volume":288705,"rsi_14":69.82,"sma_20":23.32,"sma_60":21.46},{"date":"2025-01-21","open":24.33,"high":25.02,"low":24.04,"close":24.86,"volume":440313,"rsi_14":74.84,"sma_20":23.46,"sma_60":21.57},{"date":"2025-01-22","open":24.98,"high":25.97,"low":24.85,"close":25.56,"volume":765340,"rsi_14":71.57,"sma_20":23.65,"sma_60":21.69},{"date":"2025-01-23","open":25.63,"high":26.78,"low":25.57,"close":26.45,"volume":1207963,"rsi_14":76.54,"sma_20":23.88,"sma_60":21.83},{"date":"2025-01-24","open":26.46,"high":26.68,"low":25.47,"close":26.49,"volume":495983,"rsi_14":81.21,"sma_20":24.11,"sma_60":21.97},{"date":"2025-01-27","open":26.47,"high":26.47,"low":23.93,"close":24.31,"volume":762482,"rsi_14":54.64,"sma_20":24.2,"sma_60":22.08},{"date":"2025-01-28","open":24.47,"high":24.97,"low":24.26,"close":24.9,"volume":328415,"rsi_14":59.56,"sma_20":24.31,"sma_60":22.19},{"date":"2025-01-29","open":24.94,"high":25.2,"low":24.62,"close":25.2,"volume":742459,"rsi_14":61.99,"sma_20":24.44,"sma_60":22.31},{"date":"2025-01-30","open":25.67,"high":26.24,"low":24.82,"close":24.92,"volume":457846,"rsi_14":56.94,"sma_20":24.5,"sma_60":22.42},{"date":"2025-01-31","open":24.83,"high":25.14,"low":24.4,"close":24.5,"volume":283286,"rsi_14":50.35,"sma_20":24.54,"sma_60":22.54},{"date":"2025-02-03","open":24.65,"high":24.79,"low":24.2,"close":24.49,"volume":252365,"rsi_14":54.75,"sma_20":24.59,"sma_60":22.65},{"date":"2025-02-04","open":23.95,"high":24.71,"low":23.77,"close":24.22,"volume":488552,"rsi_14":50.99,"sma_20":24.61,"sma_60":22.75},{"date":"2025-02-05","open":24.07,"high":24.51,"low":23.85,"close":24.35,"volume":345924,"rsi_14":49.61,"sma_20":24.66,"sma_60":22.84},{"date":"2025-02-06","open":24.46,"high":24.46,"low":23.78,"close":23.99,"volume":287152,"rsi_14":47.38,"sma_20":24.68,"sma_60":22.92},{"date":"2025-02-07","open":24.04,"high":24.32,"low":23.82,"close":24.08,"volume":250692,"rsi_14":47.77,"sma_20":24.69,"sma_60":23.0},{"date":"2025-02-10","open":24.28,"high":24.84,"low":24.28,"close":24.58,"volume":295643,"rsi_14":47.93,"sma_20":24.7,"sma_60":23.06},{"date":"2025-02-11","open":24.52,"high":24.9,"low":24.08,"close":24.26,"volume":414831,"rsi_14":39.81,"sma_20":24.72,"sma_60":23.12},{"date":"2025-02-12","open":24.1,"high":24.55,"low":23.8,"close":24.0,"volume":333556,"rsi_14":28.7,"sma_20":24.71,"sma_60":23.18},{"date":"2025-02-13","open":24.04,"high":24.23,"low":23.83,"close":24.0,"volume":287410,"rsi_14":28.2,"sma_20":24.69,"sma_60":23.22},{"date":"2025-02-14","open":24.11,"high":24.16,"low":23.59,"close":23.66,"volume":149682,"rsi_14":41.6,"sma_20":24.66,"sma_60":23.27},{"date":"2025-02-18","open":23.75,"high":24.37,"low":23.51,"close":24.02,"volume":314618,"rsi_14":37.91,"sma_20":24.64,"sma_60":23.33},{"date":"2025-02-19","open":24.03,"high":25.12,"low":24.02,"close":25.11,"volume":807334,"rsi_14":48.98,"sma_20":24.65,"sma_60":23.4},{"date":"2025-02-20","open":24.86,"high":24.91,"low":24.46,"close":24.64,"volume":218237,"rsi_14":46.97,"sma_20":24.61,"sma_60":23.46},{"date":"2025-02-21","open":24.79,"high":24.79,"low":23.25,"close":23.35,"volume":356716,"rsi_14":39.53,"sma_20":24.45,"sma_60":23.49},{"date":"2025-02-24","open":23.57,"high":23.57,"low":22.75,"close":22.79,"volume":246257,"rsi_14":35.93,"sma_20":24.27,"sma_60":23.5},{"date":"2025-02-25","open":23.04,"high":23.15,"low":22.41,"close":22.8,"volume":276540,"rsi_14":37.72,"sma_20":24.19,"sma_60":23.53},{"date":"2025-02-26","open":22.37,"high":22.7,"low":21.13,"close":21.64,"volume":822008,"rsi_14":30.1,"sma_20":24.03,"sma_60":23.53},{"date":"2025-02-27","open":21.86,"high":21.97,"low":19.36,"close":20.33,"volume":1620723,"rsi_14":26.42,"sma_20":23.79,"sma_60":23.5},{"date":"2025-02-28","open":20.16,"high":20.45,"low":19.88,"close":20.19,"volume":797181,"rsi_14":25.1,"sma_20":23.55,"sma_60":23.47},{"date":"2025-03-03","open":20.22,"high":20.33,"low":19.03,"close":19.4,"volume":922060,"rsi_14":18.02,"sma_20":23.29,"sma_60":23.44},{"date":"2025-03-04","open":19.12,"high":19.44,"low":18.22,"close":19.17,"volume":698551,"rsi_14":18.23,"sma_20":23.03,"sma_60":23.39},{"date":"2025-03-05","open":19.25,"high":19.25,"low":18.05,"close":18.8,"volume":668335,"rsi_14":17.98,"sma_20":22.76,"sma_60":23.35},{"date":"2025-03-06","open":18.65,"high":18.69,"low":17.92,"close":17.93,"volume":646414,"rsi_14":16.24,"sma_20":22.44,"sma_60":23.28},{"date":"2025-03-07","open":17.96,"high":18.42,"low":17.77,"close":18.22,"volume":462555,"rsi_14":19.57,"sma_20":22.15,"sma_60":23.22},{"date":"2025-03-10","open":18.21,"high":18.53,"low":17.88,"close":18.12,"volume":348005,"rsi_14":16.01,"sma_20":21.85,"sma_60":23.16},{"date":"2025-03-11","open":18.3,"high":19.36,"low":17.99,"close":19.34,"volume":583372,"rsi_14":17.25,"sma_20":21.59,"sma_60":23.12},{"date":"2025-03-12","open":19.61,"high":20.1,"low":19.39,"close":19.58,"volume":675283,"rsi_14":20.51,"sma_20":21.35,"sma_60":23.06},{"date":"2025-03-13","open":19.59,"high":19.75,"low":18.92,"close":19.06,"volume":286447,"rsi_14":22.54,"sma_20":21.11,"sma_60":22.99},{"date":"2025-03-14","open":19.12,"high":20.11,"low":19.12,"close":20.02,"volume":300557,"rsi_14":33.13,"sma_20":20.91,"sma_60":22.93},{"date":"2025-03-17","open":19.72,"high":20.65,"low":19.72,"close":20.43,"volume":204717,"rsi_14":36.24,"sma_20":20.75,"sma_60":22.89},{"date":"2025-03-18","open":20.63,"high":20.87,"low":20.34,"close":20.66,"volume":168740,"rsi_14":43.62,"sma_20":20.58,"sma_60":22.85},{"date":"2025-03-19","open":20.71,"high":21.14,"low":20.67,"close":21.12,"volume":353134,"rsi_14":55.78,"sma_20":20.38,"sma_60":22.83},{"date":"2025-03-20","open":20.87,"high":21.18,"low":20.79,"close":21.07,"volume":256651,"rsi_14":56.53,"sma_20":20.2,"sma_60":22.82,"sma_120":21.34},{"date":"2025-03-21","open":20.91,"high":21.03,"low":20.64,"close":20.76,"volume":210682,"rsi_14":60.86,"sma_20":20.07,"sma_60":22.8,"sma_120":21.36},{"date":"2025-03-24","open":20.93,"high":21.29,"low":20.86,"close":21.22,"volume":340737,"rsi_14":65.79,"sma_20":19.99,"sma_60":22.79,"sma_120":21.39},{"date":"2025-03-25","open":21.34,"high":21.35,"low":20.89,"close":20.99,"volume":455272,"rsi_14":67.24,"sma_20":19.9,"sma_60":22.76,"sma_120":21.41},{"date":"2025-03-26","open":21.11,"high":21.17,"low":20.74,"close":20.85,"volume":573336,"rsi_14":75.98,"sma_20":19.86,"sma_60":22.73,"sma_120":21.43},{"date":"2025-03-27","open":20.75,"high":20.94,"low":20.39,"close":20.82,"volume":587884,"rsi_14":74.25,"sma_20":19.89,"sma_60":22.71,"sma_120":21.46},{"date":"2025-03-28","open":20.69,"high":20.93,"low":20.31,"close":20.74,"volume":731001,"rsi_14":74.53,"sma_20":19.91,"sma_60":22.66,"sma_120":21.48},{"date":"2025-03-31","open":20.59,"high":21.26,"low":20.29,"close":21.0,"volume":633342,"rsi_14":68.95,"sma_20":20.0,"sma_60":22.61,"sma_120":21.5},{"date":"2025-04-01","open":20.9,"high":21.17,"low":20.55,"close":20.92,"volume":159567,"rsi_14":65.88,"sma_20":20.08,"sma_60":22.57,"sma_120":21.53},{"date":"2025-04-02","open":20.66,"high":21.77,"low":20.66,"close":21.59,"volume":539524,"rsi_14":78.95,"sma_20":20.22,"sma_60":22.53,"sma_120":21.56},{"date":"2025-04-03","open":20.44,"high":20.47,"low":19.63,"close":20.37,"volume":673303,"rsi_14":53.78,"sma_20":20.34,"sma_60":22.48,"sma_120":21.58},{"date":"2025-04-04","open":18.98,"high":18.98,"low":16.8,"close":17.11,"volume":840998,"rsi_14":27.81,"sma_20":20.29,"sma_60":22.37,"sma_120":21.57},{"date":"2025-04-07","open":16.21,"high":17.97,"low":16.11,"close":16.55,"volume":613340,"rsi_14":23.69,"sma_20":20.21,"sma_60":22.25,"sma_120":21.55},{"date":"2025-04-08","open":17.32,"high":17.4,"low":15.68,"close":15.9,"volume":542693,"rsi_14":17.37,"sma_20":20.04,"sma_60":22.11,"sma_120":21.54},{"date":"2025-04-09","open":15.68,"high":17.6,"low":15.0,"close":17.15,"volume":691041,"rsi_14":28.7,"sma_20":19.92,"sma_60":22.0,"sma_120":21.53},{"date":"2025-04-10","open":16.6,"high":16.72,"low":15.9,"close":16.17,"volume":398532,"rsi_14":26.75,"sma_20":19.77,"sma_60":21.86,"sma_120":21.51},{"date":"2025-04-11","open":16.11,"high":16.69,"low":15.7,"close":16.54,"volume":358015,"rsi_14":26.07,"sma_20":19.6,"sma_60":21.73,"sma_120":21.5},{"date":"2025-04-14","open":16.9,"high":17.29,"low":16.44,"close":17.02,"volume":580696,"rsi_14":30.21,"sma_20":19.43,"sma_60":21.61,"sma_120":21.49},{"date":"2025-04-15","open":17.18,"high":17.32,"low":16.65,"close":16.72,"volume":167077,"rsi_14":29.74,"sma_20":19.23,"sma_60":21.48,"sma_120":21.47},{"date":"2025-04-16","open":16.61,"high":17.43,"low":16.61,"close":17.3,"volume":255285,"rsi_14":33.61,"sma_20":19.04,"sma_60":21.36,"sma_120":21.46},{"date":"2025-04-17","open":17.41,"high":17.89,"low":17.41,"close":17.52,"volume":226764,"rsi_14":35.2,"sma_20":18.86,"sma_60":21.22,"sma_120":21.46},{"date":"2025-04-21","open":17.3,"high":17.39,"low":16.77,"close":17.3,"volume":675926,"rsi_14":32.93,"sma_20":18.69,"sma_60":21.07,"sma_120":21.45},{"date":"2025-04-22","open":17.72,"high":18.19,"low":17.52,"close":17.99,"volume":258923,"rsi_14":37.21,"sma_20":18.53,"sma_60":20.93,"sma_120":21.45},{"date":"2025-04-23","open":18.59,"high":18.64,"low":17.78,"close":18.03,"volume":443970,"rsi_14":33.55,"sma_20":18.38,"sma_60":20.82,"sma_120":21.45},{"date":"2025-04-24","open":18.12,"high":18.5,"low":18.12,"close":18.35,"volume":244204,"rsi_14":39.82,"sma_20":18.25,"sma_60":20.72,"sma_120":21.45},{"date":"2025-04-25","open":18.09,"high":18.42,"low":17.98,"close":18.42,"volume":241593,"rsi_14":59.73,"sma_20":18.13,"sma_60":20.6,"sma_120":21.46},{"date":"2025-04-28","open":18.36,"high":18.68,"low":18.26,"close":18.5,"volume":152651,"rsi_14":65.6,"sma_20":18.02,"sma_60":20.5,"sma_120":21.46},{"date":"2025-04-29","open":18.5,"high":18.85,"low":18.02,"close":18.53,"volume":220332,"rsi_14":73.36,"sma_20":17.9,"sma_60":20.4,"sma_120":21.47},{"date":"2025-04-30","open":18.27,"high":18.27,"low":17.84,"close":18.13,"volume":152026,"rsi_14":60.25,"sma_20":17.76,"sma_60":20.29,"sma_120":21.47},{"date":"2025-05-01","open":17.94,"high":18.79,"low":17.79,"close":18.21,"volume":534798,"rsi_14":76.29,"sma_20":17.59,"sma_60":20.19,"sma_120":21.47},{"date":"2025-05-02","open":18.48,"high":18.71,"low":18.15,"close":18.6,"volume":315110,"rsi_14":76.41,"sma_20":17.5,"sma_60":20.09,"sma_120":21.47},{"date":"2025-05-05","open":18.27,"high":18.3,"low":17.94,"close":17.99,"volume":273123,"rsi_14":62.03,"sma_20":17.55,"sma_60":19.99,"sma_120":21.46},{"date":"2025-05-06","open":18.13,"high":18.57,"low":18.05,"close":18.07,"volume":235551,"rsi_14":67.72,"sma_20":17.62,"sma_60":19.89,"sma_120":21.44},{"date":"2025-05-07","open":18.11,"high":18.35,"low":17.82,"close":18.28,"volume":402458,"rsi_14":64.24,"sma_20":17.74,"sma_60":19.79,"sma_120":21.43},{"date":"2025-05-08","open":18.54,"high":19.39,"low":18.5,"close":19.18,"volume":300524,"rsi_14":70.15,"sma_20":17.84,"sma_60":19.7,"sma_120":21.41},{"date":"2025-05-09","open":19.61,"high":20.99,"low":19.39,"close":20.47,"volume":592646,"rsi_14":80.54,"sma_20":18.06,"sma_60":19.65,"sma_120":21.41},{"date":"2025-05-12","open":21.0,"high":22.09,"low":20.86,"close":21.78,"volume":739856,"rsi_14":82.62,"sma_20":18.32,"sma_60":19.61,"sma_120":21.42},{"date":"2025-05-13","open":21.96,"high":22.44,"low":21.78,"close":22.38,"volume":317079,"rsi_14":84.14,"sma_20":18.59,"sma_60":19.59,"sma_120":21.43},{"date":"2025-05-14","open":22.12,"high":22.78,"low":22.02,"close":22.63,"volume":368736,"rsi_14":83.97,"sma_20":18.88,"sma_60":19.56,"sma_120":21.45},{"date":"2025-05-15","open":22.39,"high":22.76,"low":22.3,"close":22.55,"volume":288398,"rsi_14":82.73,"sma_20":19.15,"sma_60":19.52,"sma_120":21.46},{"date":"2025-05-16","open":22.57,"high":22.59,"low":22.24,"close":22.25,"volume":293101,"rsi_14":78.71,"sma_20":19.38,"sma_60":19.48,"sma_120":21.47},{"date":"2025-05-19","open":22.1,"high":22.24,"low":21.7,"close":22.17,"volume":213496,"rsi_14":77.66,"sma_20":19.63,"sma_60":19.46,"sma_120":21.48},{"date":"2025-05-20","open":22.27,"high":22.5,"low":21.84,"close":21.93,"volume":587265,"rsi_14":79.6,"sma_20":19.82,"sma_60":19.45,"sma_120":21.48},{"date":"2025-05-21","open":21.88,"high":22.07,"low":21.21,"close":21.26,"volume":578953,"rsi_14":71.75,"sma_20":19.98,"sma_60":19.42,"sma_120":21.47},{"date":"2025-05-22","open":21.0,"high":21.86,"low":20.94,"close":21.74,"volume":249418,"rsi_14":72.11,"sma_20":20.15,"sma_60":19.42,"sma_120":21.47},{"date":"2025-05-23","open":21.44,"high":21.91,"low":21.44,"close":21.66,"volume":200719,"rsi_14":77.93,"sma_20":20.32,"sma_60":19.45,"sma_120":21.47},{"date":"2025-05-27","open":21.95,"high":22.26,"low":21.69,"close":22.01,"volume":151533,"rsi_14":78.8,"sma_20":20.49,"sma_60":19.48,"sma_120":21.47},{"date":"2025-05-28","open":22.21,"high":22.27,"low":21.9,"close":22.0,"volume":171324,"rsi_14":78.01,"sma_20":20.66,"sma_60":19.52,"sma_120":21.48},{"date":"2025-05-29","open":22.08,"high":22.2,"low":21.85,"close":21.87,"volume":128163,"rsi_14":72.91,"sma_20":20.85,"sma_60":19.56,"sma_120":21.48},{"date":"2025-05-30","open":21.87,"high":21.95,"low":21.46,"close":21.5,"volume":500500,"rsi_14":60.4,"sma_20":21.02,"sma_60":19.61,"sma_120":21.48},{"date":"2025-06-02","open":21.98,"high":21.98,"low":21.39,"close":21.65,"volume":242547,"rsi_14":48.28,"sma_20":21.17,"sma_60":19.67,"sma_120":21.47},{"date":"2025-06-03","open":21.68,"high":22.58,"low":21.68,"close":22.45,"volume":349407,"rsi_14":50.88,"sma_20":21.39,"sma_60":19.74,"sma_120":21.48},{"date":"2025-06-04","open":22.36,"high":22.49,"low":21.69,"close":22.0,"volume":218626,"rsi_14":42.48,"sma_20":21.59,"sma_60":19.81,"sma_120":21.48},{"date":"2025-06-05","open":22.15,"high":22.2,"low":21.94,"close":22.01,"volume":185262,"rsi_14":43.45,"sma_20":21.77,"sma_60":19.85,"sma_120":21.48},{"date":"2025-06-06","open":22.39,"high":22.69,"low":22.24,"close":22.54,"volume":143947,"rsi_14":53.33,"sma_20":21.94,"sma_60":19.9,"sma_120":21.48},{"date":"2025-06-09","open":22.61,"high":22.64,"low":22.03,"close":22.54,"volume":207429,"rsi_14":54.33,"sma_20":22.05,"sma_60":19.96,"sma_120":21.47},{"date":"2025-06-10","open":22.83,"high":22.98,"low":22.51,"close":22.61,"volume":159812,"rsi_14":58.29,"sma_20":22.09,"sma_60":20.0,"sma_120":21.47},{"date":"2025-06-11","open":22.72,"high":22.83,"low":22.37,"close":22.64,"volume":279444,"rsi_14":69.94,"sma_20":22.1,"sma_60":20.04,"sma_120":21.46},{"date":"2025-06-12","open":22.54,"high":23.35,"low":22.54,"close":23.34,"volume":334087,"rsi_14":71.74,"sma_20":22.14,"sma_60":20.08,"sma_120":21.47},{"date":"2025-06-13","open":23.6,"high":23.75,"low":22.95,"close":23.32,"volume":179005,"rsi_14":72.93,"sma_20":22.17,"sma_60":20.12,"sma_120":21.48},{"date":"2025-06-16","open":23.32,"high":23.83,"low":23.29,"close":23.69,"volume":221783,"rsi_14":73.08,"sma_20":22.25,"sma_60":20.16,"sma_120":21.49},{"date":"2025-06-17","open":23.81,"high":24.47,"low":23.69,"close":24.44,"volume":294732,"rsi_14":77.85,"sma_20":22.36,"sma_60":20.22,"sma_120":21.51},{"date":"2025-06-18","open":24.54,"high":24.59,"low":24.13,"close":24.3,"volume":201797,"rsi_14":77.68,"sma_20":22.48,"sma_60":20.28,"sma_120":21.53},{"date":"2025-06-20","open":24.33,"high":24.46,"low":24.17,"close":24.17,"volume":395250,"rsi_14":82.17,"sma_20":22.62,"sma_60":20.33,"sma_120":21.55},{"date":"2025-06-23","open":24.25,"high":24.46,"low":23.48,"close":24.0,"volume":402928,"rsi_14":78.18,"sma_20":22.74,"sma_60":20.38,"sma_120":21.56},{"date":"2025-06-24","open":23.78,"high":24.85,"low":23.78,"close":24.35,"volume":772225,"rsi_14":75.54,"sma_20":22.87,"sma_60":20.44,"sma_120":21.57},{"date":"2025-06-25","open":24.18,"high":24.41,"low":23.63,"close":23.75,"volume":821358,"rsi_14":72.61,"sma_20":22.96,"sma_60":20.49,"sma_120":21.57},{"date":"2025-06-26","open":23.78,"high":24.29,"low":23.78,"close":24.27,"volume":549071,"rsi_14":75.8,"sma_20":23.07,"sma_60":20.55,"sma_120":21.58},{"date":"2025-06-27","open":24.41,"high":24.59,"low":24.09,"close":24.51,"volume":1325071,"rsi_14":74.08,"sma_20":23.2,"sma_60":20.61,"sma_120":21.59},{"date":"2025-06-30","open":24.34,"high":24.73,"low":23.78,"close":24.12,"volume":1044478,"rsi_14":67.63,"sma_20":23.33,"sma_60":20.65,"sma_120":21.59},{"date":"2025-07-01","open":23.7,"high":23.7,"low":22.11,"close":22.21,"volume":734349,"rsi_14":46.84,"sma_20":23.36,"sma_60":20.68,"sma_120":21.58},{"date":"2025-07-02","open":22.21,"high":23.04,"low":21.93,"close":23.02,"volume":512899,"rsi_14":52.68,"sma_20":23.39,"sma_60":20.78,"sma_120":21.58},{"date":"2025-07-03","open":23.1,"high":23.24,"low":22.58,"close":22.75,"volume":227907,"rsi_14":45.58,"sma_20":23.43,"sma_60":20.88,"sma_120":21.57},{"date":"2025-07-07","open":22.82,"high":22.85,"low":22.12,"close":22.38,"volume":339299,"rsi_14":43.3,"sma_20":23.45,"sma_60":20.99,"sma_120":21.55},{"date":"2025-07-08","open":22.59,"high":22.8,"low":22.19,"close":22.51,"volume":229397,"rsi_14":41.3,"sma_20":23.45,"sma_60":21.08,"sma_120":21.54},{"date":"2025-07-09","open":22.62,"high":22.62,"low":21.96,"close":22.06,"volume":172826,"rsi_14":31.64,"sma_20":23.42,"sma_60":21.18,"sma_120":21.52},{"date":"2025-07-10","open":21.96,"high":22.36,"low":21.54,"close":22.35,"volume":236231,"rsi_14":35.29,"sma_20":23.41,"sma_60":21.27,"sma_120":21.5},{"date":"2025-07-11","open":22.38,"high":22.89,"low":22.32,"close":22.68,"volume":497293,"rsi_14":39.09,"sma_20":23.41,"sma_60":21.37,"sma_120":21.49},{"date":"2025-07-14","open":22.65,"high":23.78,"low":22.58,"close":23.53,"volume":486880,"rsi_14":46.87,"sma_20":23.42,"sma_60":21.48,"sma_120":21.48},{"date":"2025-07-15","open":23.34,"high":23.48,"low":22.22,"close":22.24,"volume":448470,"rsi_14":37.51,"sma_20":23.37,"sma_60":21.56,"sma_120":21.46},{"date":"2025-07-16","open":22.38,"high":22.38,"low":21.86,"close":21.98,"volume":237300,"rsi_14":39.09,"sma_20":23.28,"sma_60":21.64,"sma_120":21.43},{"date":"2025-07-17","open":21.85,"high":22.07,"low":21.64,"close":21.85,"volume":372614,"rsi_14":34.33,"sma_20":23.15,"sma_60":21.71,"sma_120":21.39},{"date":"2025-07-18","open":22.05,"high":22.62,"low":21.87,"close":22.14,"volume":266548,"rsi_14":34.75,"sma_20":23.04,"sma_60":21.78,"sma_120":21.36},{"date":"2025-07-21","open":22.03,"high":22.07,"low":19.84,"close":19.85,"volume":836308,"rsi_14":27.92,"sma_20":22.83,"sma_60":21.81,"sma_120":21.32},{"date":"2025-07-22","open":19.68,"high":20.33,"low":19.62,"close":20.12,"volume":364099,"rsi_14":36.99,"sma_20":22.63,"sma_60":21.84,"sma_120":21.28},{"date":"2025-07-23","open":20.32,"high":20.37,"low":19.88,"close":20.04,"volume":281740,"rsi_14":29.59,"sma_20":22.42,"sma_60":21.87,"sma_120":21.24},{"date":"2025-07-24","open":20.08,"high":20.47,"low":19.9,"close":20.23,"volume":505235,"rsi_14":32.55,"sma_20":22.24,"sma_60":21.9,"sma_120":21.2},{"date":"2025-07-25","open":20.27,"high":20.3,"low":19.67,"close":19.68,"volume":182875,"rsi_14":31.76,"sma_20":22.01,"sma_60":21.92,"sma_120":21.16},{"date":"2025-07-28","open":19.85,"high":20.91,"low":19.85,"close":20.51,"volume":952136,"rsi_14":37.65,"sma_20":21.81,"sma_60":21.96,"sma_120":21.12},{"date":"2025-07-29","open":20.73,"high":21.27,"low":20.53,"close":20.93,"volume":657103,"rsi_14":43.0,"sma_20":21.65,"sma_60":22.0,"sma_120":21.1},{"date":"2025-07-30","open":20.75,"high":21.05,"low":20.59,"close":20.76,"volume":241436,"rsi_14":40.0,"sma_20":21.58,"sma_60":22.04,"sma_120":21.07},{"date":"2025-07-31","open":20.53,"high":20.84,"low":20.49,"close":20.64,"volume":342739,"rsi_14":36.82,"sma_20":21.46,"sma_60":22.08,"sma_120":21.04},{"date":"2025-08-01","open":20.39,"high":20.57,"low":19.56,"close":19.98,"volume":429172,"rsi_14":26.49,"sma_20":21.32,"sma_60":22.11,"sma_120":21.0},{"date":"2025-08-04","open":19.91,"high":20.52,"low":19.79,"close":20.44,"volume":288558,"rsi_14":36.61,"sma_20":21.23,"sma_60":22.15,"sma_120":20.97},{"date":"2025-08-05","open":20.41,"high":20.47,"low":20.02,"close":20.32,"volume":196605,"rsi_14":37.39,"sma_20":21.12,"sma_60":22.17,"sma_120":20.94},{"date":"2025-08-06","open":20.54,"high":20.76,"low":20.11,"close":20.22,"volume":300996,"rsi_14":37.56,"sma_20":21.02,"sma_60":22.16,"sma_120":20.9},{"date":"2025-08-07","open":20.61,"high":20.97,"low":19.76,"close":19.78,"volume":244555,"rsi_14":32.39,"sma_20":20.9,"sma_60":22.13,"sma_120":20.87},{"date":"2025-08-08","open":19.91,"high":20.11,"low":19.56,"close":20.0,"volume":378478,"rsi_14":51.62,"sma_20":20.76,"sma_60":22.09,"sma_120":20.84},{"date":"2025-08-11","open":20.14,"high":20.16,"low":19.8,"close":20.06,"volume":316828,"rsi_14":49.32,"sma_20":20.59,"sma_60":22.05,"sma_120":20.81},{"date":"2025-08-12","open":21.62,"high":22.0,"low":20.55,"close":21.45,"volume":782066,"rsi_14":62.3,"sma_20":20.55,"sma_60":22.03,"sma_120":20.78},{"date":"2025-08-13","open":21.69,"high":21.82,"low":21.18,"close":21.74,"volume":458420,"rsi_14":62.95,"sma_20":20.54,"sma_60":22.02,"sma_120":20.75},{"date":"2025-08-14","open":21.71,"high":22.07,"low":21.38,"close":21.41,"volume":194870,"rsi_14":65.42,"sma_20":20.52,"sma_60":22.01,"sma_120":20.74},{"date":"2025-08-15","open":21.49,"high":21.56,"low":21.13,"close":21.42,"volume":203505,"rsi_14":59.5,"sma_20":20.48,"sma_60":22.0,"sma_120":20.72},{"date":"2025-08-18","open":21.57,"high":21.61,"low":21.11,"close":21.43,"volume":200811,"rsi_14":55.71,"sma_20":20.56,"sma_60":22.0,"sma_120":20.71},{"date":"2025-08-19","open":21.43,"high":21.57,"low":21.09,"close":21.34,"volume":207917,"rsi_14":56.74,"sma_20":20.62,"sma_60":22.0,"sma_120":20.71},{"date":"2025-08-20","open":21.41,"high":21.9,"low":21.37,"close":21.74,"volume":132639,"rsi_14":62.01,"sma_20":20.7,"sma_60":22.0,"sma_120":20.72},{"date":"2025-08-21","open":21.82,"high":22.25,"low":21.73,"close":22.25,"volume":136529,"rsi_14":75.62,"sma_20":20.8,"sma_60":22.0,"sma_120":20.74},{"date":"2025-08-22","open":22.47,"high":22.99,"low":22.36,"close":22.81,"volume":385445,"rsi_14":76.16,"sma_20":20.96,"sma_60":22.02,"sma_120":20.77},{"date":"2025-08-25","open":22.72,"high":22.89,"low":22.46,"close":22.5,"volume":164911,"rsi_14":73.09,"sma_20":21.06,"sma_60":22.03,"sma_120":20.8},{"date":"2025-08-26","open":22.5,"high":22.77,"low":22.17,"close":22.7,"volume":188370,"rsi_14":75.73,"sma_20":21.15,"sma_60":22.05,"sma_120":20.83},{"date":"2025-08-27","open":22.73,"high":23.08,"low":22.57,"close":22.89,"volume":177043,"rsi_14":84.03,"sma_20":21.26,"sma_60":22.07,"sma_120":20.87},{"date":"2025-08-28","open":22.75,"high":23.5,"low":22.44,"close":23.41,"volume":322473,"rsi_14":85.01,"sma_20":21.39,"sma_60":22.08,"sma_120":20.91},{"date":"2025-08-29","open":23.36,"high":23.54,"low":23.2,"close":23.31,"volume":103381,"rsi_14":83.1,"sma_20":21.56,"sma_60":22.1,"sma_120":20.96},{"date":"2025-09-02","open":23.03,"high":23.47,"low":22.78,"close":23.46,"volume":267638,"rsi_14":77.38,"sma_20":21.71,"sma_60":22.13,"sma_120":20.99},{"date":"2025-09-03","open":23.28,"high":23.64,"low":22.35,"close":22.57,"volume":298676,"rsi_14":59.72,"sma_20":21.82,"sma_60":22.13,"sma_120":21.01},{"date":"2025-09-04","open":22.59,"high":22.59,"low":22.15,"close":22.24,"volume":165732,"rsi_14":59.72,"sma_20":21.93,"sma_60":22.12,"sma_120":21.04},{"date":"2025-09-05","open":22.24,"high":22.43,"low":21.62,"close":21.89,"volume":226623,"rsi_14":55.1,"sma_20":22.03,"sma_60":22.11,"sma_120":21.06},{"date":"2025-09-08","open":22.05,"high":22.38,"low":21.49,"close":21.49,"volume":280044,"rsi_14":50.6,"sma_20":22.11,"sma_60":22.09,"sma_120":21.07},{"date":"2025-09-09","open":21.5,"high":21.86,"low":21.48,"close":21.59,"volume":187390,"rsi_14":52.5,"sma_20":22.18,"sma_60":22.06,"sma_120":21.07},{"date":"2025-09-10","open":21.76,"high":22.39,"low":21.73,"close":22.14,"volume":345946,"rsi_14":53.88,"sma_20":22.22,"sma_60":22.04,"sma_120":21.08},{"date":"2025-09-11","open":22.04,"high":22.29,"low":21.81,"close":22.22,"volume":248355,"rsi_14":49.68,"sma_20":22.24,"sma_60":22.02,"sma_120":21.09},{"date":"2025-09-12","open":22.6,"high":22.77,"low":22.1,"close":22.1,"volume":162311,"rsi_14":41.72,"sma_20":22.27,"sma_60":21.98,"sma_120":21.1},{"date":"2025-09-15","open":22.0,"high":22.07,"low":21.68,"close":21.68,"volume":216659,"rsi_14":40.68,"sma_20":22.29,"sma_60":21.94,"sma_120":21.11},{"date":"2025-09-16","open":21.71,"high":22.16,"low":21.71,"close":22.12,"volume":176210,"rsi_14":43.75,"sma_20":22.32,"sma_60":21.9,"sma_120":21.12},{"date":"2025-09-17","open":22.06,"high":22.41,"low":21.94,"close":22.06,"volume":288074,"rsi_14":40.8,"sma_20":22.36,"sma_60":21.87,"sma_120":21.13},{"date":"2025-09-18","open":22.27,"high":22.36,"low":21.78,"close":22.19,"volume":228908,"rsi_14":35.19,"sma_20":22.38,"sma_60":21.83,"sma_120":21.14},{"date":"2025-09-19","open":22.18,"high":22.41,"low":21.32,"close":21.37,"volume":1193333,"rsi_14":29.96,"sma_20":22.34,"sma_60":21.79,"sma_120":21.14},{"date":"2025-09-22","open":21.39,"high":21.47,"low":20.63,"close":21.4,"volume":280134,"rsi_14":28.18,"sma_20":22.27,"sma_60":21.75,"sma_120":21.15},{"date":"2025-09-23","open":21.55,"high":22.28,"low":21.55,"close":21.9,"volume":205766,"rsi_14":42.26,"sma_20":22.24,"sma_60":21.7,"sma_120":21.15},{"date":"2025-09-24","open":22.02,"high":23.04,"low":21.97,"close":22.96,"volume":283205,"rsi_14":57.11,"sma_20":22.25,"sma_60":21.68,"sma_120":21.17},{"date":"2025-09-25","open":22.74,"high":23.51,"low":22.72,"close":23.3,"volume":682783,"rsi_14":63.96,"sma_20":22.27,"sma_60":21.7,"sma_120":21.19},{"date":"2025-09-26","open":23.18,"high":24.22,"low":23.18,"close":23.95,"volume":656536,"rsi_14":73.21,"sma_20":22.3,"sma_60":21.72,"sma_120":21.25},{"date":"2025-09-29","open":23.6,"high":23.95,"low":23.42,"close":23.74,"volume":864023,"rsi_14":69.87,"sma_20":22.32,"sma_60":21.73,"sma_120":21.31},{"date":"2025-09-30","open":23.62,"high":23.77,"low":22.84,"close":23.13,"volume":827373,"rsi_14":59.05,"sma_20":22.3,"sma_60":21.75,"sma_120":21.37},{"date":"2025-10-01","open":22.86,"high":23.78,"low":22.59,"close":23.78,"volume":312797,"rsi_14":62.91,"sma_20":22.36,"sma_60":21.77,"sma_120":21.42},{"date":"2025-10-02","open":23.38,"high":23.74,"low":23.0,"close":23.58,"volume":482357,"rsi_14":62.09,"sma_20":22.43,"sma_60":21.79,"sma_120":21.48},{"date":"2025-10-03","open":23.77,"high":24.09,"low":23.47,"close":24.02,"volume":243092,"rsi_14":69.06,"sma_20":22.54,"sma_60":21.82,"sma_120":21.55},{"date":"2025-10-06","open":24.31,"high":24.63,"low":24.13,"close":24.4,"volume":325212,"rsi_14":68.75,"sma_20":22.68,"sma_60":21.85,"sma_120":21.61},{"date":"2025-10-07","open":24.4,"high":24.68,"low":24.13,"close":24.33,"volume":573904,"rsi_14":68.64,"sma_20":22.82,"sma_60":21.86,"sma_120":21.67},{"date":"2025-10-08","open":24.39,"high":24.39,"low":23.5,"close":23.76,"volume":384362,"rsi_14":62.02,"sma_20":22.9,"sma_60":21.89,"sma_120":21.73},{"date":"2025-10-09","open":23.74,"high":23.84,"low":22.14,"close":22.27,"volume":466382,"rsi_14":56.25,"sma_20":22.9,"sma_60":21.89,"sma_120":21.76},{"date":"2025-10-10","open":21.79,"high":22.19,"low":20.41,"close":20.43,"volume":516755,"rsi_14":44.62,"sma_20":22.82,"sma_60":21.87,"sma_120":21.79},{"date":"2025-10-13","open":20.63,"high":21.05,"low":20.29,"close":20.91,"volume":666697,"rsi_14":44.49,"sma_20":22.78,"sma_60":21.85,"sma_120":21.82},{"date":"2025-10-14","open":20.19,"high":21.37,"low":20.15,"close":21.17,"volume":420142,"rsi_14":39.07,"sma_20":22.73,"sma_60":21.87,"sma_120":21.84},{"date":"2025-10-15","open":21.29,"high":21.73,"low":21.09,"close":21.39,"volume":274512,"rsi_14":38.17,"sma_20":22.7,"sma_60":21.89,"sma_120":21.87},{"date":"2025-10-16","open":21.56,"high":21.56,"low":20.21,"close":20.39,"volume":469457,"rsi_14":28.86,"sma_20":22.61,"sma_60":21.9,"sma_120":21.88},{"date":"2025-10-17","open":20.34,"high":20.59,"low":20.08,"close":20.24,"volume":472919,"rsi_14":29.07,"sma_20":22.55,"sma_60":21.9,"sma_120":21.9},{"date":"2025-10-20","open":20.47,"high":21.32,"low":20.41,"close":21.31,"volume":453766,"rsi_14":39.68,"sma_20":22.55,"sma_60":21.93,"sma_120":21.92},{"date":"2025-10-21","open":21.31,"high":21.56,"low":20.71,"close":20.87,"volume":353793,"rsi_14":33.1,"sma_20":22.5,"sma_60":21.93,"sma_120":21.94},{"date":"2025-10-22","open":20.88,"high":21.01,"low":20.18,"close":20.3,"volume":483020,"rsi_14":31.74,"sma_20":22.36,"sma_60":21.92,"sma_120":21.96},{"date":"2025-10-23","open":20.87,"high":21.02,"low":20.43,"close":20.51,"volume":474629,"rsi_14":29.94,"sma_20":22.22,"sma_60":21.92,"sma_120":21.98},{"date":"2025-10-24","open":20.66,"high":20.73,"low":20.28,"close":20.45,"volume":390686,"rsi_14":26.57,"sma_20":22.05,"sma_60":21.91,"sma_120":22.0},{"date":"2025-10-27","open":20.56,"high":21.02,"low":20.39,"close":20.79,"volume":272688,"rsi_14":29.66,"sma_20":21.9,"sma_60":21.93,"sma_120":22.02},{"date":"2025-10-28","open":20.83,"high":20.83,"low":20.17,"close":20.28,"volume":407185,"rsi_14":29.86,"sma_20":21.76,"sma_60":21.92,"sma_120":22.04},{"date":"2025-10-29","open":20.3,"high":22.98,"low":20.3,"close":22.97,"volume":1297015,"rsi_14":53.56,"sma_20":21.72,"sma_60":21.97,"sma_120":22.07},{"date":"2025-10-30","open":23.28,"high":23.7,"low":22.73,"close":22.74,"volume":1226946,"rsi_14":64.03,"sma_20":21.68,"sma_60":22.01,"sma_120":22.09},{"date":"2025-10-31","open":22.97,"high":23.74,"low":22.75,"close":23.59,"volume":1057392,"rsi_14":65.58,"sma_20":21.65,"sma_60":22.07,"sma_120":22.1},{"date":"2025-11-03","open":23.63,"high":24.6,"low":23.01,"close":24.45,"volume":809446,"rsi_14":67.83,"sma_20":21.66,"sma_60":22.15,"sma_120":22.12},{"date":"2025-11-04","open":23.61,"high":24.92,"low":23.61,"close":24.63,"volume":921427,"rsi_14":67.69,"sma_20":21.67,"sma_60":22.22,"sma_120":22.14},{"date":"2025-11-05","open":24.63,"high":25.02,"low":24.44,"close":24.56,"volume":595896,"rsi_14":75.33,"sma_20":21.71,"sma_60":22.28,"sma_120":22.15},{"date":"2025-11-06","open":24.61,"high":25.64,"low":24.36,"close":24.76,"volume":772241,"rsi_14":77.29,"sma_20":21.84,"sma_60":22.33,"sma_120":22.17},{"date":"2025-11-07","open":24.76,"high":25.46,"low":24.15,"close":25.39,"volume":839021,"rsi_14":76.02,"sma_20":22.09,"sma_60":22.39,"sma_120":22.2},{"date":"2025-11-10","open":26.16,"high":26.8,"low":23.98,"close":25.62,"volume":999525,"rsi_14":81.13,"sma_20":22.32,"sma_60":22.46,"sma_120":22.23},{"date":"2025-11-11","open":26.61,"high":27.77,"low":26.05,"close":27.21,"volume":1133441,"rsi_14":89.94,"sma_20":22.62,"sma_60":22.56,"sma_120":22.28},{"date":"2025-11-12","open":27.0,"high":27.21,"low":26.28,"close":26.58,"volume":763122,"rsi_14":83.46,"sma_20":22.88,"sma_60":22.65,"sma_120":22.32},{"date":"2025-11-13","open":26.89,"high":27.67,"low":26.53,"close":26.6,"volume":990743,"rsi_14":84.05,"sma_20":23.19,"sma_60":22.73,"sma_120":22.36},{"date":"2025-11-14","open":26.6,"high":28.15,"low":26.01,"close":27.95,"volume":1244849,"rsi_14":85.66,"sma_20":23.58,"sma_60":22.82,"sma_120":22.41},{"date":"2025-11-17","open":28.09,"high":28.35,"low":27.54,"close":28.02,"volume":899291,"rsi_14":90.31,"sma_20":23.91,"sma_60":22.91,"sma_120":22.46},{"date":"2025-11-18","open":27.1,"high":27.4,"low":26.26,"close":26.72,"volume":1163390,"rsi_14":72.84,"sma_20":24.21,"sma_60":22.98,"sma_120":22.5},{"date":"2025-11-19","open":26.1,"high":26.49,"low":25.52,"close":26.21,"volume":760124,"rsi_14":70.44,"sma_20":24.5,"sma_60":23.04,"sma_120":22.54},{"date":"2025-11-20","open":26.43,"high":26.95,"low":25.22,"close":25.42,"volume":870225,"rsi_14":60.85,"sma_20":24.75,"sma_60":23.08,"sma_120":22.57},{"date":"2025-11-21","open":25.43,"high":26.57,"low":24.75,"close":25.98,"volume":1070702,"rsi_14":59.41,"sma_20":25.02,"sma_60":23.12,"sma_120":22.6},{"date":"2025-11-24","open":25.68,"high":26.22,"low":25.4,"close":25.9,"volume":908669,"rsi_14":57.91,"sma_20":25.28,"sma_60":23.17,"sma_120":22.64},{"date":"2025-11-25","open":25.35,"high":25.67,"low":24.98,"close":25.52,"volume":670297,"rsi_14":55.76,"sma_20":25.54,"sma_60":23.2,"sma_120":22.66},{"date":"2025-11-26","open":25.71,"high":26.78,"low":25.71,"close":26.39,"volume":576617,"rsi_14":59.05,"sma_20":25.71,"sma_60":23.26,"sma_120":22.7},{"date":"2025-11-28","open":26.39,"high":27.65,"low":26.39,"close":27.61,"volume":361165,"rsi_14":61.56,"sma_20":25.96,"sma_60":23.35,"sma_120":22.74},{"date":"2025-12-01","open":27.44,"high":28.67,"low":27.44,"close":28.22,"volume":750678,"rsi_14":63.03,"sma_20":26.19,"sma_60":23.46,"sma_120":22.79},{"date":"2025-12-02","open":26.27,"high":27.11,"low":26.25,"close":26.5,"volume":3652075,"rsi_14":46.49,"sma_20":26.29,"sma_60":23.54,"sma_120":22.82},{"date":"2025-12-03","open":26.77,"high":28.0,"low":26.57,"close":27.9,"volume":2285100,"rsi_14":56.07,"sma_20":26.45,"sma_60":23.65,"sma_120":22.86},{"date":"2025-12-04","open":27.97,"high":28.82,"low":27.8,"close":28.68,"volume":1258461,"rsi_14":58.93,"sma_20":26.66,"sma_60":23.76,"sma_120":22.9},{"date":"2025-12-05","open":28.96,"high":29.65,"low":28.61,"close":29.0,"volume":1227495,"rsi_14":54.95,"sma_20":26.87,"sma_60":23.87,"sma_120":22.94},{"date":"2025-12-08","open":29.05,"high":29.28,"low":27.89,"close":28.06,"volume":682804,"rsi_14":50.17,"sma_20":27.0,"sma_60":23.97,"sma_120":22.97},{"date":"2025-12-09","open":28.21,"high":29.19,"low":28.15,"close":29.07,"volume":825255,"rsi_14":60.5,"sma_20":27.18,"sma_60":24.09,"sma_120":23.01},{"date":"2025-12-10","open":29.13,"high":29.18,"low":28.42,"close":28.97,"volume":921083,"rsi_14":62.8,"sma_20":27.27,"sma_60":24.21,"sma_120":23.05},{"date":"2025-12-11","open":28.6,"high":28.96,"low":28.01,"close":28.82,"volume":1128100,"rsi_14":66.77,"sma_20":27.38,"sma_60":24.32,"sma_120":23.09},{"date":"2025-12-12","open":29.0,"high":29.25,"low":28.2,"close":28.38,"volume":739722,"rsi_14":61.98,"sma_20":27.47,"sma_60":24.42,"sma_120":23.13},{"date":"2025-12-15","open":28.4,"high":28.52,"low":26.46,"close":26.68,"volume":1346665,"rsi_14":53.35,"sma_20":27.4,"sma_60":24.51,"sma_120":23.15},{"date":"2025-12-16","open":26.26,"high":26.4,"low":25.63,"close":25.83,"volume":1288200,"rsi_14":51.28,"sma_20":27.29,"sma_60":24.58,"sma_120":23.17},{"date":"2025-12-17","open":26.11,"high":26.42,"low":25.64,"close":26.2,"volume":770251,"rsi_14":49.18,"sma_20":27.27,"sma_60":24.66,"sma_120":23.18},{"date":"2025-12-18","open":27.25,"high":27.29,"low":25.87,"close":26.02,"volume":1048735,"rsi_14":42.48,"sma_20":27.26,"sma_60":24.71,"sma_120":23.2},{"date":"2025-12-19","open":26.37,"high":27.2,"low":26.35,"close":26.73,"volume":1798908,"rsi_14":43.02,"sma_20":27.32,"sma_60":24.76,"sma_120":23.23},{"date":"2025-12-22","open":27.15,"high":27.53,"low":26.87,"close":27.09,"volume":841271,"rsi_14":53.17,"sma_20":27.38,"sma_60":24.82,"sma_120":23.27},{"date":"2025-12-23","open":27.29,"high":27.99,"low":27.23,"close":27.8,"volume":722438,"rsi_14":49.42,"sma_20":27.47,"sma_60":24.88,"sma_120":23.31},{"date":"2025-12-24","open":27.57,"high":27.7,"low":27.15,"close":27.37,"volume":205196,"rsi_14":42.08,"sma_20":27.57,"sma_60":24.96,"sma_120":23.35},{"date":"2025-12-26","open":27.39,"high":27.75,"low":26.98,"close":27.27,"volume":295886,"rsi_14":39.25,"sma_20":27.61,"sma_60":25.01,"sma_120":23.39},{"date":"2025-12-29","open":27.5,"high":27.64,"low":27.29,"close":27.48,"volume":630409,"rsi_14":46.04,"sma_20":27.6,"sma_60":25.08,"sma_120":23.44},{"date":"2025-12-30","open":27.79,"high":28.21,"low":27.66,"close":27.81,"volume":844717,"rsi_14":40.51,"sma_20":27.58,"sma_60":25.14,"sma_120":23.48},{"date":"2025-12-31","open":27.82,"high":27.82,"low":26.86,"close":27.15,"volume":611893,"rsi_14":37.36,"sma_20":27.62,"sma_60":25.19,"sma_120":23.52},{"date":"2026-01-02","open":27.04,"high":27.63,"low":26.85,"close":27.44,"volume":644174,"rsi_14":40.6,"sma_20":27.59,"sma_60":25.24,"sma_120":23.55},{"date":"2026-01-05","open":28.0,"high":28.32,"low":25.71,"close":26.71,"volume":981980,"rsi_14":39.06,"sma_20":27.49,"sma_60":25.29,"sma_120":23.59},{"date":"2026-01-06","open":26.62,"high":26.79,"low":25.99,"close":26.65,"volume":470847,"rsi_14":49.75,"sma_20":27.38,"sma_60":25.36,"sma_120":23.63},{"date":"2026-01-07","open":26.82,"high":26.9,"low":26.0,"close":26.1,"volume":427900,"rsi_14":52.37,"sma_20":27.28,"sma_60":25.46,"sma_120":23.66},{"date":"2026-01-08","open":26.1,"high":26.47,"low":25.68,"close":25.72,"volume":597385,"rsi_14":45.79,"sma_20":27.11,"sma_60":25.54,"sma_120":23.69},{"date":"2026-01-09","open":25.72,"high":25.98,"low":25.15,"close":25.8,"volume":856215,"rsi_14":48.04,"sma_20":26.95,"sma_60":25.61,"sma_120":23.74},{"date":"2026-01-12","open":25.91,"high":26.21,"low":25.57,"close":26.0,"volume":675926,"rsi_14":42.83,"sma_20":26.81,"sma_60":25.69,"sma_120":23.79},{"date":"2026-01-13","open":26.1,"high":26.7,"low":25.53,"close":26.05,"volume":570963,"rsi_14":39.12,"sma_20":26.7,"sma_60":25.78,"sma_120":23.84},{"date":"2026-01-14","open":26.06,"high":26.3,"low":25.46,"close":25.69,"volume":642251,"rsi_14":26.19,"sma_20":26.65,"sma_60":25.88,"sma_120":23.89},{"date":"2026-01-15","open":25.19,"high":25.75,"low":24.93,"close":25.5,"volume":766409,"rsi_14":27.68,"sma_20":26.63,"sma_60":25.95,"sma_120":23.94},{"date":"2026-01-16","open":25.49,"high":26.4,"low":25.11,"close":26.25,"volume":683514,"rsi_14":39.46,"sma_20":26.63,"sma_60":26.03,"sma_120":23.98},{"date":"2026-01-20","open":26.69,"high":27.78,"low":26.41,"close":27.1,"volume":815575,"rsi_14":46.53,"sma_20":26.69,"sma_60":26.15,"sma_120":24.03},{"date":"2026-01-21","open":27.6,"high":28.76,"low":27.6,"close":28.4,"volume":670575,"rsi_14":54.57,"sma_20":26.77,"sma_60":26.28,"sma_120":24.1},{"date":"2026-01-22","open":28.36,"high":28.57,"low":27.89,"close":28.08,"volume":618289,"rsi_14":57.61,"sma_20":26.82,"sma_60":26.41,"sma_120":24.16},{"date":"2026-01-23","open":28.68,"high":28.86,"low":27.76,"close":28.17,"volume":478400,"rsi_14":56.18,"sma_20":26.84,"sma_60":26.53,"sma_120":24.23},{"date":"2026-01-26","open":28.91,"high":29.0,"low":27.99,"close":28.74,"volume":447300,"rsi_14":67.65,"sma_20":26.91,"sma_60":26.67,"sma_120":24.3},{"date":"2026-01-27","open":28.79,"high":28.98,"low":27.73,"close":28.34,"volume":574300,"rsi_14":63.88,"sma_20":26.96,"sma_60":26.76,"sma_120":24.36},{"date":"2026-01-28","open":28.68,"high":28.77,"low":28.18,"close":28.77,"volume":401800,"rsi_14":72.36,"sma_20":27.02,"sma_60":26.86,"sma_120":24.44},{"date":"2026-01-29","open":29.5,"high":30.73,"low":29.08,"close":30.25,"volume":1432200,"rsi_14":82.04,"sma_20":27.15,"sma_60":26.97,"sma_120":24.52},{"date":"2026-01-30","open":30.15,"high":30.83,"low":29.01,"close":29.75,"volume":966800,"rsi_14":76.37,"sma_20":27.28,"sma_60":27.06,"sma_120":24.6},{"date":"2026-02-02","open":28.8,"high":29.46,"low":28.01,"close":28.12,"volume":1057300,"rsi_14":61.88,"sma_20":27.31,"sma_60":27.12,"sma_120":24.67},{"date":"2026-02-03","open":28.12,"high":28.77,"low":27.73,"close":28.61,"volume":538500,"rsi_14":63.68,"sma_20":27.4,"sma_60":27.19,"sma_120":24.73},{"date":"2026-02-04","open":29.4,"high":30.04,"low":28.51,"close":29.27,"volume":531400,"rsi_14":68.53,"sma_20":27.54,"sma_60":27.26,"sma_120":24.79},{"date":"2026-02-05","open":28.86,"high":29.54,"low":28.41,"close":28.82,"volume":545400,"rsi_14":66.73,"sma_20":27.67,"sma_60":27.32,"sma_120":24.86},{"date":"2026-02-06","open":29.28,"high":30.39,"low":29.23,"close":30.31,"volume":540800,"rsi_14":69.04,"sma_20":27.9,"sma_60":27.4,"sma_120":24.93},{"date":"2026-02-09","open":30.04,"high":30.94,"low":30.04,"close":30.44,"volume":644269,"rsi_14":68.34,"sma_20":26.95,"sma_60":26.57,"sma_120":24.25},{"date":"2026-02-10","open":30.57,"high":30.57,"low":29.36,"close":30.23,"volume":675526,"rsi_14":72.98,"sma_20":27.09,"sma_60":26.73,"sma_120":24.33},{"date":"2026-02-11","open":30.69,"high":31.52,"low":30.27,"close":31.5,"volume":637447,"rsi_14":77.25,"sma_20":27.3,"sma_60":26.88,"sma_120":24.42},{"date":"2026-02-12","open":30.84,"high":31.23,"low":29.25,"close":30.15,"volume":987330,"rsi_14":71.09,"sma_20":27.44,"sma_60":27.0,"sma_120":24.5},{"date":"2026-02-13","open":29.95,"high":31.02,"low":29.95,"close":30.55,"volume":638474,"rsi_14":75.1,"sma_20":27.57,"sma_60":27.11,"sma_120":24.59},{"date":"2026-02-17","open":30.63,"high":30.67,"low":29.32,"close":29.96,"volume":407102,"rsi_14":70.39,"sma_20":27.71,"sma_60":27.21,"sma_120":24.68},{"date":"2026-02-18","open":30.72,"high":30.72,"low":29.87,"close":29.98,"volume":416700,"rsi_14":55.69,"sma_20":29.42,"sma_60":27.79,"sma_120":25.41},{"date":"2026-02-19","open":30.55,"high":31.51,"low":30.55,"close":31.16,"volume":714100,"rsi_14":54.4,"sma_20":29.56,"sma_60":27.88,"sma_120":25.48},{"date":"2026-02-20","open":31.2,"high":31.6,"low":30.68,"close":31.42,"volume":477715,"rsi_14":58.27,"sma_20":29.72,"sma_60":27.97,"sma_120":25.55},{"date":"2026-02-23","open":31.44,"high":31.74,"low":29.45,"close":29.7,"volume":832900,"rsi_14":57.75,"sma_20":29.8,"sma_60":28.04,"sma_120":25.6},{"date":"2026-02-24","open":29.73,"high":29.73,"low":28.81,"close":29.71,"volume":919266,"rsi_14":64.03,"sma_20":28.06,"sma_60":27.41,"sma_120":24.84},{"date":"2026-02-25","open":29.59,"high":30.13,"low":28.14,"close":30.0,"volume":922280,"rsi_14":66.55,"sma_20":28.23,"sma_60":27.49,"sma_120":24.91},{"date":"2026-02-26","open":30.03,"high":30.1,"low":28.94,"close":30.0,"volume":544361,"rsi_14":67.54,"sma_20":28.42,"sma_60":27.57,"sma_120":24.98},{"date":"2026-02-27","open":29.94,"high":31.34,"low":29.82,"close":31.33,"volume":999152,"rsi_14":68.97,"sma_20":28.7,"sma_60":27.66,"sma_120":25.06},{"date":"2026-03-02","open":32.55,"high":32.8,"low":30.57,"close":31.27,"volume":1323754,"rsi_14":66.55,"sma_20":28.98,"sma_60":27.73,"sma_120":25.15},{"date":"2026-03-03","open":31.5,"high":32.37,"low":30.08,"close":31.34,"volume":679307,"rsi_14":62.9,"sma_20":29.24,"sma_60":27.81,"sma_120":25.23},{"date":"2026-03-04","open":30.79,"high":31.69,"low":30.15,"close":31.42,"volume":1025869,"rsi_14":65.0,"sma_20":29.51,"sma_60":27.89,"sma_120":25.31},{"date":"2026-03-05","open":31.79,"high":32.05,"low":30.66,"close":30.9,"volume":867445,"rsi_14":52.42,"sma_20":29.77,"sma_60":27.94,"sma_120":25.38},{"date":"2026-03-06","open":31.49,"high":31.63,"low":30.57,"close":30.74,"volume":682759,"rsi_14":52.73,"sma_20":30.04,"sma_60":27.99,"sma_120":25.45},{"date":"2026-03-09","open":30.85,"high":31.18,"low":30.16,"close":30.5,"volume":693622,"rsi_14":44.15,"sma_20":30.25,"sma_60":28.05,"sma_120":25.51},{"date":"2026-03-10","open":30.21,"high":30.59,"low":28.87,"close":28.94,"volume":907855,"rsi_14":42.9,"sma_20":30.34,"sma_60":28.09,"sma_120":25.57},{"date":"2026-03-11","open":27.83,"high":29.04,"low":27.81,"close":28.57,"volume":4879474,"rsi_14":38.34,"sma_20":30.35,"sma_60":28.15,"sma_120":25.61},{"date":"2026-03-12","open":28.72,"high":28.87,"low":27.96,"close":28.05,"volume":2025471,"rsi_14":38.66,"sma_20":30.35,"sma_60":28.18,"sma_120":25.65},{"date":"2026-03-13","open":28.0,"high":28.82,"low":27.96,"close":28.75,"volume":749034,"rsi_14":32.46,"sma_20":30.26,"sma_60":28.23,"sma_120":25.7},{"date":"2026-03-16","open":28.56,"high":29.18,"low":28.02,"close":28.6,"volume":1066087,"rsi_14":40.76,"sma_20":30.18,"sma_60":28.28,"sma_120":25.74},{"date":"2026-03-17","open":28.95,"high":29.5,"low":28.75,"close":28.85,"volume":917266,"rsi_14":40.66,"sma_20":30.05,"sma_60":28.32,"sma_120":25.79},{"date":"2026-03-18","open":29.09,"high":29.09,"low":27.97,"close":28.85,"volume":1316273,"rsi_14":40.36,"sma_20":29.98,"sma_60":28.34,"sma_120":25.85},{"date":"2026-03-19","open":28.97,"high":30.0,"low":28.8,"close":28.99,"volume":1022067,"rsi_14":25.98,"sma_20":29.91,"sma_60":28.35,"sma_120":25.91},{"date":"2026-03-20","open":29.1,"high":29.79,"low":28.66,"close":29.1,"volume":2530318,"rsi_14":27.81,"sma_20":29.87,"sma_60":28.4,"sma_120":25.97},{"date":"2026-03-23","open":28.13,"high":29.29,"low":28.11,"close":28.88,"volume":689097,"rsi_14":25.74,"sma_20":29.74,"sma_60":28.41,"sma_120":26.03},{"date":"2026-03-24","open":29.35,"high":29.99,"low":29.3,"close":29.42,"volume":1652674,"rsi_14":31.94,"sma_20":29.72,"sma_60":28.43,"sma_120":26.09},{"date":"2026-03-25","open":29.35,"high":30.15,"low":29.29,"close":30.14,"volume":881980,"rsi_14":43.16,"sma_20":29.73,"sma_60":28.45,"sma_120":26.16},{"date":"2026-03-26","open":29.84,"high":30.14,"low":29.45,"close":29.51,"volume":1977462,"rsi_14":40.03,"sma_20":29.71,"sma_60":28.47,"sma_120":26.22},{"date":"2026-03-27","open":29.87,"high":30.46,"low":29.46,"close":29.94,"volume":1879617,"rsi_14":45.68,"sma_20":29.64,"sma_60":28.48,"sma_120":26.29},{"date":"2026-03-30","open":30.39,"high":30.39,"low":29.08,"close":29.27,"volume":830293,"rsi_14":52.97,"sma_20":29.54,"sma_60":28.49,"sma_120":26.35},{"date":"2026-03-31","open":29.24,"high":29.73,"low":28.23,"close":28.52,"volume":794925,"rsi_14":49.32,"sma_20":29.4,"sma_60":28.48,"sma_120":26.4},{"date":"2026-04-01","open":28.57,"high":28.75,"low":27.22,"close":27.24,"volume":1767045,"rsi_14":44.04,"sma_20":29.19,"sma_60":28.47,"sma_120":26.44},{"date":"2026-04-02","open":28.0,"high":28.0,"low":27.3,"close":27.63,"volume":1260933,"rsi_14":40.99,"sma_20":29.02,"sma_60":28.48,"sma_120":26.5},{"date":"2026-04-06","open":27.64,"high":28.4,"low":27.57,"close":27.98,"volume":554493,"rsi_14":45.26,"sma_20":28.89,"sma_60":28.52,"sma_120":26.55},{"date":"2026-04-07","open":28.11,"high":28.55,"low":27.74,"close":27.82,"volume":424858,"rsi_14":41.74,"sma_20":28.75,"sma_60":28.54,"sma_120":26.6},{"date":"2026-04-08","open":26.49,"high":27.47,"low":26.07,"close":27.4,"volume":977572,"rsi_14":39.3,"sma_20":28.68,"sma_60":28.57,"sma_120":26.64},{"date":"2026-04-09","open":27.17,"high":28.14,"low":27.15,"close":27.64,"volume":749275,"rsi_14":40.06,"sma_20":28.63,"sma_60":28.58,"sma_120":26.67},{"date":"2026-04-10","open":27.42,"high":28.3,"low":27.18,"close":28.18,"volume":627493,"rsi_14":43.81,"sma_20":28.64,"sma_60":28.6,"sma_120":26.71},{"date":"2026-04-13","open":27.94,"high":28.37,"low":27.27,"close":27.65,"volume":474798,"rsi_14":41.96,"sma_20":28.58,"sma_60":28.6,"sma_120":26.74},{"date":"2026-04-14","open":27.35,"high":27.78,"low":26.21,"close":26.44,"volume":697546,"rsi_14":32.13,"sma_20":28.47,"sma_60":28.58,"sma_120":26.77},{"date":"2026-04-15","open":26.17,"high":26.71,"low":26.04,"close":26.54,"volume":599047,"rsi_14":26.53,"sma_20":28.36,"sma_60":28.57,"sma_120":26.79},{"date":"2026-04-16","open":26.65,"high":27.3,"low":26.25,"close":27.3,"volume":1244679,"rsi_14":35.81,"sma_20":28.28,"sma_60":28.57,"sma_120":26.82},{"date":"2026-04-17","open":26.34,"high":27.77,"low":26.26,"close":27.75,"volume":1677308,"rsi_14":36.05,"sma_20":28.22,"sma_60":28.57,"sma_120":26.85},{"date":"2026-04-20","open":27.62,"high":28.3,"low":27.55,"close":27.63,"volume":1172261,"rsi_14":38.77,"sma_20":28.14,"sma_60":28.57,"sma_120":26.88},{"date":"2026-04-21","open":27.91,"high":28.04,"low":27.1,"close":27.52,"volume":859935,"rsi_14":42.56,"sma_20":28.08,"sma_60":28.58,"sma_120":26.91},{"date":"2026-04-22","open":27.84,"high":28.28,"low":27.55,"close":28.09,"volume":719233,"rsi_14":57.14,"sma_20":28.01,"sma_60":28.6,"sma_120":26.94},{"date":"2026-04-23","open":28.35,"high":28.88,"low":27.95,"close":28.69,"volume":583477,"rsi_14":58.64,"sma_20":27.94,"sma_60":28.63,"sma_120":27.0},{"date":"2026-04-24","open":28.53,"high":29.13,"low":28.23,"close":29.08,"volume":822292,"rsi_14":58.9,"sma_20":27.92,"sma_60":28.68,"sma_120":27.07},{"date":"2026-04-27","open":29.22,"high":29.8,"low":29.04,"close":29.44,"volume":618123,"rsi_14":62.63,"sma_20":27.89,"sma_60":28.74,"sma_120":27.14},{"date":"2026-04-28","open":29.86,"high":30.27,"low":29.42,"close":30.26,"volume":756592,"rsi_14":70.99,"sma_20":27.94,"sma_60":28.82,"sma_120":27.22},{"date":"2026-04-29","open":30.58,"high":30.73,"low":30.2,"close":30.62,"volume":695499,"rsi_14":71.49,"sma_20":28.04,"sma_60":28.9,"sma_120":27.29},{"date":"2026-04-30","open":30.23,"high":31.6,"low":30.0,"close":31.53,"volume":1227306,"rsi_14":72.94,"sma_20":28.26,"sma_60":28.99,"sma_120":27.39},{"date":"2026-05-01","open":31.25,"high":31.47,"low":30.71,"close":31.32,"volume":711904,"rsi_14":76.55,"sma_20":28.45,"sma_60":29.08,"sma_120":27.48},{"date":"2026-05-04","open":31.51,"high":32.15,"low":31.34,"close":32.1,"volume":824404,"rsi_14":93.26,"sma_20":28.65,"sma_60":29.19,"sma_120":27.57},{"date":"2026-05-05","open":32.0,"high":32.2,"low":31.61,"close":32.16,"volume":857552,"rsi_14":93.21,"sma_20":28.87,"sma_60":29.29,"sma_120":27.66},{"date":"2026-05-06","open":30.99,"high":31.08,"low":29.8,"close":29.85,"volume":1077081,"rsi_14":66.17,"sma_20":28.99,"sma_60":29.34,"sma_120":27.74},{"date":"2026-05-07","open":29.98,"high":29.98,"low":27.66,"close":28.95,"volume":1911802,"rsi_14":57.13,"sma_20":29.06,"sma_60":29.34,"sma_120":27.81},{"date":"2026-05-08","open":29.02,"high":29.27,"low":27.8,"close":27.8,"volume":1193715,"rsi_14":50.97,"sma_20":29.04,"sma_60":29.34,"sma_120":27.87},{"date":"2026-05-11","open":28.06,"high":28.66,"low":27.64,"close":28.34,"volume":829230,"rsi_14":54.07,"sma_20":29.07,"sma_60":29.3,"sma_120":27.94},{"date":"2026-05-12","open":28.41,"high":28.66,"low":27.83,"close":28.32,"volume":561321,"rsi_14":51.28,"sma_20":29.17,"sma_60":29.27,"sma_120":28.0},{"date":"2026-05-13","open":28.26,"high":28.33,"low":27.63,"close":27.76,"volume":686951,"rsi_14":45.04,"sma_20":29.23,"sma_60":29.21,"sma_120":28.04},{"date":"2026-05-14","open":27.75,"high":29.0,"low":27.42,"close":28.59,"volume":1081482,"rsi_14":47.5,"sma_20":29.29,"sma_60":29.18,"sma_120":28.09},{"date":"2026-05-15","open":28.72,"high":28.81,"low":28.23,"close":28.51,"volume":722977,"rsi_14":45.07,"sma_20":29.33,"sma_60":29.15,"sma_120":28.13},{"date":"2026-05-18","open":28.41,"high":29.03,"low":27.7,"close":28.77,"volume":696302,"rsi_14":41.63,"sma_20":29.38,"sma_60":29.13,"sma_120":28.17},{"date":"2026-05-19","open":28.93,"high":29.52,"low":28.14,"close":29.5,"volume":676080,"rsi_14":44.0,"sma_20":29.48,"sma_60":29.1,"sma_120":28.21},{"date":"2026-05-20","open":29.3,"high":29.76,"low":28.82,"close":29.15,"volume":856073,"rsi_14":36.47,"sma_20":29.54,"sma_60":29.09,"sma_120":28.25},{"date":"2026-05-21","open":29.48,"high":29.68,"low":28.28,"close":28.55,"volume":679808,"rsi_14":34.93,"sma_20":29.53,"sma_60":29.07,"sma_120":28.28},{"date":"2026-05-22","open":28.78,"high":28.89,"low":28.1,"close":28.29,"volume":400337,"rsi_14":28.01,"sma_20":29.49,"sma_60":29.04,"sma_120":28.3},{"date":"2026-05-26","open":28.63,"high":28.66,"low":27.06,"close":27.08,"volume":739345,"rsi_14":24.07,"sma_20":29.37,"sma_60":28.97,"sma_120":28.32},{"date":"2026-05-27","open":26.54,"high":27.06,"low":26.3,"close":26.51,"volume":819514,"rsi_14":29.48,"sma_20":29.19,"sma_60":28.89,"sma_120":28.31},{"date":"2026-05-28","open":26.69,"high":26.8,"low":26.29,"close":26.63,"volume":697417,"rsi_14":34.16,"sma_20":28.99,"sma_60":28.81,"sma_120":28.31},{"date":"2026-05-29","open":26.37,"high":26.74,"low":26.03,"close":26.54,"volume":897357,"rsi_14":39.9,"sma_20":28.74,"sma_60":28.73,"sma_120":28.31},{"date":"2026-06-01","open":26.49,"high":27.13,"low":26.31,"close":26.56,"volume":738437,"rsi_14":34.5,"sma_20":28.5,"sma_60":28.66,"sma_120":28.3},{"date":"2026-06-02","open":26.51,"high":27.0,"low":26.29,"close":26.75,"volume":750262,"rsi_14":36.73,"sma_20":28.23,"sma_60":28.59,"sma_120":28.29},{"date":"2026-06-03","open":26.94,"high":27.25,"low":26.28,"close":26.92,"volume":548123,"rsi_14":42.44,"sma_20":27.97,"sma_60":28.53,"sma_120":28.29},{"date":"2026-06-04","open":26.28,"high":27.12,"low":26.28,"close":27.03,"volume":586971,"rsi_14":33.61,"sma_20":27.83,"sma_60":28.5,"sma_120":28.3},{"date":"2026-06-05","open":26.93,"high":26.93,"low":25.78,"close":25.95,"volume":634956,"rsi_14":27.63,"sma_20":27.68,"sma_60":28.45,"sma_120":28.3},{"date":"2026-06-08","open":26.14,"high":26.5,"low":25.8,"close":25.82,"volume":490737,"rsi_14":23.8,"sma_20":27.58,"sma_60":28.42,"sma_120":28.3},{"date":"2026-06-09","open":25.67,"high":25.82,"low":24.97,"close":25.49,"volume":710337,"rsi_14":11.65,"sma_20":27.44,"sma_60":28.36,"sma_120":28.3},{"date":"2026-06-10","open":25.64,"high":26.44,"low":25.64,"close":25.81,"volume":560290,"rsi_14":18.04,"sma_20":27.31,"sma_60":28.32,"sma_120":28.3},{"date":"2026-06-11","open":25.87,"high":25.96,"low":24.55,"close":24.55,"volume":881225,"rsi_14":15.92,"sma_20":27.15,"sma_60":28.24,"sma_120":28.28},{"date":"2026-06-12","open":24.55,"high":25.6,"low":24.11,"close":25.06,"volume":651181,"rsi_14":23.82,"sma_20":26.97,"sma_60":28.18,"sma_120":28.26},{"date":"2026-06-15","open":24.29,"high":25.06,"low":24.03,"close":24.15,"volume":759120,"rsi_14":24.87,"sma_20":26.76,"sma_60":28.1,"sma_120":28.23},{"date":"2026-06-16","open":23.57,"high":24.49,"low":23.55,"close":24.24,"volume":629659,"rsi_14":28.57,"sma_20":26.53,"sma_60":28.02,"sma_120":28.21},{"date":"2026-06-17","open":24.06,"high":24.52,"low":23.86,"close":24.13,"volume":625210,"rsi_14":26.6,"sma_20":26.26,"sma_60":27.94,"sma_120":28.18},{"date":"2026-06-18","open":23.96,"high":24.82,"low":23.73,"close":24.55,"volume":1782664,"rsi_14":32.86,"sma_20":26.03,"sma_60":27.86,"sma_120":28.14},{"date":"2026-06-22","open":24.62,"high":26.0,"low":24.38,"close":25.69,"volume":1342102,"rsi_14":43.41,"sma_20":25.89,"sma_60":27.78,"sma_120":28.12},{"date":"2026-06-23","open":25.32,"high":25.65,"low":25.08,"close":25.49,"volume":728285,"rsi_14":40.77,"sma_20":25.75,"sma_60":27.72,"sma_120":28.09},{"date":"2026-06-24","open":25.04,"high":25.82,"low":24.68,"close":25.78,"volume":725080,"rsi_14":41.82,"sma_20":25.68,"sma_60":27.65,"sma_120":28.07},{"date":"2026-06-25","open":25.58,"high":26.4,"low":25.24,"close":25.87,"volume":721000,"rsi_14":41.82,"sma_20":25.65,"sma_60":27.59,"sma_120":28.04},{"date":"2026-06-26","open":25.75,"high":26.54,"low":25.75,"close":25.95,"volume":2602154,"rsi_14":50.0,"sma_20":25.62,"sma_60":27.55,"sma_120":28.02},{"date":"2026-06-29","open":25.95,"high":26.54,"low":25.75,"close":26.0,"volume":969887,"rsi_14":51.68,"sma_20":25.59,"sma_60":27.53,"sma_120":28.0},{"date":"2026-06-30","open":26.24,"high":27.54,"low":26.23,"close":27.36,"volume":1323313,"rsi_14":63.69,"sma_20":25.63,"sma_60":27.52,"sma_120":28.0},{"date":"2026-07-01","open":27.24,"high":27.38,"low":26.59,"close":27.2,"volume":817357,"rsi_14":60.42,"sma_20":25.65,"sma_60":27.51,"sma_120":28.01},{"date":"2026-07-02","open":27.26,"high":28.05,"low":27.02,"close":27.35,"volume":832180,"rsi_14":75.18,"sma_20":25.67,"sma_60":27.5,"sma_120":28.02},{"date":"2026-07-06","open":27.33,"high":27.77,"low":27.05,"close":27.05,"volume":641662,"rsi_14":68.86,"sma_20":25.68,"sma_60":27.5,"sma_120":28.03},{"date":"2026-07-07","open":27.31,"high":27.64,"low":26.57,"close":26.73,"volume":835070,"rsi_14":76.94,"sma_20":25.71,"sma_60":27.48,"sma_120":28.03},{"date":"2026-07-08","open":27.09,"high":27.15,"low":26.5,"close":26.75,"volume":721034,"rsi_14":76.78,"sma_20":25.76,"sma_60":27.46,"sma_120":28.03},{"date":"2026-07-09","open":26.54,"high":26.64,"low":25.95,"close":26.38,"volume":643212,"rsi_14":72.73,"sma_20":25.8,"sma_60":27.44,"sma_120":28.02},{"date":"2026-07-10","open":26.48,"high":26.48,"low":24.81,"close":25.3,"volume":810527,"rsi_14":56.58,"sma_20":25.78,"sma_60":27.42,"sma_120":28.0},{"date":"2026-07-13","open":25.55,"high":26.07,"low":25.34,"close":25.79,"volume":687219,"rsi_14":51.01,"sma_20":25.84,"sma_60":27.41,"sma_120":27.99},{"date":"2026-07-14","open":25.54,"high":26.07,"low":25.02,"close":25.59,"volume":527711,"rsi_14":50.8,"sma_20":25.87,"sma_60":27.38,"sma_120":27.97},{"date":"2026-07-15","open":25.57,"high":25.87,"low":25.09,"close":25.63,"volume":458154,"rsi_14":48.57,"sma_20":25.94,"sma_60":27.34,"sma_120":27.95},{"date":"2026-07-16","open":25.65,"high":26.2,"low":25.58,"close":25.91,"volume":646354,"rsi_14":50.51,"sma_20":26.03,"sma_60":27.31,"sma_120":27.94},{"date":"2026-07-17","open":26.0,"high":26.54,"low":25.67,"close":25.95,"volume":562705,"rsi_14":50.2,"sma_20":26.12,"sma_60":27.29,"sma_120":27.93},{"date":"2026-07-20","open":25.11,"high":26.01,"low":25.11,"close":25.39,"volume":924401,"rsi_14":44.32,"sma_20":26.16,"sma_60":27.24,"sma_120":27.92},{"date":"2026-07-21","open":25.39,"high":26.26,"low":25.15,"close":26.2,"volume":606724,"rsi_14":38.35,"sma_20":26.19,"sma_60":27.2,"sma_120":27.92},{"date":"2026-07-22","open":26.61,"high":26.96,"low":26.37,"close":26.53,"volume":573464,"rsi_14":43.23,"sma_20":26.24,"sma_60":27.16,"sma_120":27.92},{"date":"2026-07-23","open":26.98,"high":27.21,"low":25.98,"close":26.0,"volume":811294,"rsi_14":37.57,"sma_20":26.25,"sma_60":27.1,"sma_120":27.92},{"date":"2026-07-24","open":25.95,"high":26.51,"low":25.43,"close":25.54,"volume":808564,"rsi_14":36.35,"sma_20":26.23,"sma_60":27.02,"sma_120":27.92},{"date":"2026-07-27","open":25.05,"high":25.5,"low":24.7,"close":24.74,"volume":564890,"rsi_14":33.44,"sma_20":26.17,"sma_60":26.92,"sma_120":27.91},{"date":"2026-07-28","open":24.22,"high":24.82,"low":23.43,"close":23.47,"volume":880500,"rsi_14":27.41,"sma_20":26.04,"sma_60":26.79,"sma_120":27.89},{"date":"2026-07-29","open":23.7,"high":24.02,"low":22.87,"close":23.31,"volume":1626233,"rsi_14":28.35,"sma_20":25.84,"sma_60":26.66,"sma_120":27.87},{"date":"2026-07-30","open":23.2,"high":24.13,"low":23.2,"close":24.07,"volume":1810470,"rsi_14":40.69,"sma_20":25.68,"sma_60":26.52,"sma_120":27.86},{"date":"2026-07-31","open":24.28,"high":24.61,"low":23.72,"close":24.46,"volume":738549,"rsi_14":40.15,"sma_20":25.54,"sma_60":26.39,"sma_120":27.84},{"date":"2026-08-03","open":23.92,"high":24.66,"low":23.71,"close":24.44,"volume":445246,"rsi_14":41.3,"sma_20":25.41,"sma_60":26.3,"sma_120":27.85},{"date":"2026-08-04","open":23.96,"high":24.08,"low":23.24,"close":23.35,"volume":1033540,"rsi_14":34.8,"sma_20":25.24,"sma_60":26.21,"sma_120":27.79},{"date":"2026-08-05","open":23.69,"high":23.96,"low":22.72,"close":23.0,"volume":1284425,"rsi_14":30.86,"sma_20":25.05,"sma_60":26.13,"sma_120":27.72},{"date":"2026-08-06","open":23.84,"high":24.15,"low":23.2,"close":24.0,"volume":1364559,"rsi_14":38.57,"sma_20":24.93,"sma_60":26.06,"sma_120":27.67},{"date":"2026-08-07","open":23.64,"high":24.55,"low":23.44,"close":24.46,"volume":827623,"rsi_14":44.48,"sma_20":24.89,"sma_60":25.99,"sma_120":27.62},{"date":"2026-08-10","open":24.84,"high":25.75,"low":24.84,"close":25.66,"volume":813452,"rsi_14":46.97,"sma_20":24.89,"sma_60":25.96,"sma_120":27.59},{"date":"2026-08-11","open":25.92,"high":26.51,"low":25.61,"close":26.51,"volume":1045468},{"date":"2026-08-12","open":26.4,"high":26.8,"low":26.09,"close":26.11,"volume":697150,"rsi_14":50.6,"sma_20":24.96,"sma_60":25.88,"sma_120":27.52},{"date":"2026-08-13","open":25.65,"high":26.2,"low":25.51,"close":25.92,"volume":713861},{"date":"2026-08-14","open":26.09,"high":26.85,"low":25.92,"close":26.73,"volume":583658,"rsi_14":61.12,"sma_20":24.99,"sma_60":25.79,"sma_120":27.44},{"date":"2026-08-17","open":27.02,"high":27.03,"low":26.21,"close":26.35,"volume":596344},{"date":"2026-08-18","open":26.61,"high":26.77,"low":26.21,"close":26.65,"volume":865681,"rsi_14":70.37,"sma_20":25.07,"sma_60":25.71,"sma_120":27.39},{"date":"2026-08-19","open":27.0,"high":27.11,"low":26.13,"close":26.37,"volume":1635252,"rsi_14":64.69,"sma_20":25.06,"sma_60":25.68,"sma_120":27.36},{"date":"2026-08-20","open":26.56,"high":26.9,"low":25.57,"close":26.1,"volume":1400049,"rsi_14":60.79,"sma_20":25.06,"sma_60":25.66,"sma_120":27.32},{"date":"2026-08-21","open":26.04,"high":26.05,"low":23.99,"close":24.2,"volume":1831686,"rsi_14":48.73,"sma_20":24.99,"sma_60":25.63,"sma_120":27.26},{"date":"2026-08-24","open":24.06,"high":24.45,"low":23.59,"close":24.21,"volume":1255578,"rsi_14":55.07,"sma_20":24.97,"sma_60":25.58,"sma_120":27.2},{"date":"2026-08-25","open":23.8,"high":24.11,"low":23.52,"close":24.04,"volume":631554,"rsi_14":56.33,"sma_20":25.0,"sma_60":25.54,"sma_120":27.14},{"date":"2026-08-26","open":24.07,"high":24.95,"low":23.87,"close":24.24,"volume":576174},{"date":"2026-08-27","open":24.44,"high":24.58,"low":23.89,"close":24.55,"volume":418036,"rsi_14":50.62,"sma_20":25.07,"sma_60":25.47,"sma_120":27.03},{"date":"2026-08-28","open":24.7,"high":24.71,"low":23.92,"close":24.23,"volume":1147454,"rsi_14":38.81,"sma_20":25.06,"sma_60":25.42,"sma_120":26.98},{"date":"2026-08-31","open":24.68,"high":24.76,"low":23.92,"close":24.16,"volume":856298,"rsi_14":29.06,"sma_20":25.04,"sma_60":25.38,"sma_120":26.94},{"date":"2026-09-01","open":24.39,"high":25.18,"low":24.19,"close":25.12,"volume":667591},{"date":"2026-09-02","open":24.84,"high":25.26,"low":24.45,"close":25.12,"volume":660408,"rsi_14":43.17,"sma_20":25.24,"sma_60":25.35,"sma_120":26.88},{"date":"2026-09-03","open":25.28,"high":26.56,"low":24.83,"close":26.29,"volume":1134042,"rsi_14":46.45,"sma_20":25.35,"sma_60":25.36,"sma_120":26.86},{"date":"2026-09-04","open":26.13,"high":26.23,"low":25.78,"close":26.06,"volume":772834,"rsi_14":47.66,"sma_20":25.43,"sma_60":25.37,"sma_120":26.84},{"date":"2026-09-08","open":26.55,"high":27.37,"low":26.22,"close":26.76,"volume":1021800},{"date":"2026-09-09","open":25.26,"high":25.45,"low":23.79,"close":24.1,"volume":6609273,"rsi_14":37.33,"sma_20":25.37,"sma_60":25.39,"sma_120":26.78},{"date":"2026-09-10","open":24.03,"high":24.97,"low":23.54,"close":24.96,"volume":18909895,"rsi_14":44.01,"sma_20":25.31,"sma_60":25.4,"sma_120":26.75},{"date":"2026-09-11","open":24.97,"high":25.16,"low":24.02,"close":24.23,"volume":2574343,"rsi_14":50.18,"sma_20":25.22,"sma_60":25.4,"sma_120":26.71},{"date":"2026-09-14","open":24.26,"high":24.44,"low":23.63,"close":23.82,"volume":1277465,"rsi_14":47.78,"sma_20":25.08,"sma_60":25.4,"sma_120":26.67},{"date":"2026-09-15","open":24.25,"high":24.45,"low":23.91,"close":24.35,"volume":1134812,"rsi_14":51.69,"sma_20":24.98,"sma_60":25.39,"sma_120":26.63},{"date":"2026-09-16","open":24.42,"high":24.71,"low":22.69,"close":22.79,"volume":2183282},{"date":"2026-09-17","open":22.75,"high":23.2,"low":22.75,"close":22.79,"volume":835021,"rsi_14":41.37,"sma_20":24.61,"sma_60":25.3,"sma_120":26.51},{"date":"2026-09-18","open":22.92,"high":23.56,"low":22.82,"close":22.97,"volume":2790269,"rsi_14":43.74,"sma_20":24.45,"sma_60":25.25,"sma_120":26.45},{"date":"2026-09-21","open":22.68,"high":23.07,"low":22.23,"close":22.95,"volume":1042290,"rsi_14":43.96,"sma_20":24.39,"sma_60":25.2,"sma_120":26.4},{"date":"2026-09-22","open":22.73,"high":23.27,"low":22.7,"close":22.9,"volume":1088170,"rsi_14":37.8,"sma_20":24.32,"sma_60":25.15,"sma_120":26.35},{"date":"2026-09-23","open":23.29,"high":23.58,"low":22.94,"close":23.27,"volume":1639056},{"date":"2026-09-24","open":23.28,"high":23.57,"low":22.61,"close":23.08,"volume":2375285,"rsi_14":31.19,"sma_20":24.23,"sma_60":25.04,"sma_120":26.28},{"date":"2026-09-25","open":22.69,"high":22.83,"low":21.62,"close":21.81,"volume":2011380,"rsi_14":27.7,"sma_20":24.09,"sma_60":24.95,"sma_120":26.23},{"date":"2026-09-28","open":22.47,"high":22.47,"low":21.52,"close":21.9,"volume":1455288},{"date":"2026-09-29","open":21.52,"high":21.91,"low":21.34,"close":21.64,"volume":1496211,"rsi_14":31.13,"sma_20":23.85,"sma_60":24.77,"sma_120":26.13},{"date":"2026-09-30","open":21.73,"high":22.08,"low":21.34,"close":21.34,"volume":2455608,"rsi_14":19.63,"sma_20":23.66,"sma_60":24.68,"sma_120":26.08},{"date":"2026-10-01","open":21.25,"high":21.69,"low":21.02,"close":21.54,"volume":1066062},{"date":"2026-10-02","open":21.45,"high":21.9,"low":21.24,"close":21.57,"volume":523763,"rsi_14":27.72,"sma_20":23.24,"sma_60":24.51,"sma_120":25.97},{"date":"2026-10-05","open":21.27,"high":22.24,"low":21.27,"close":21.79,"volume":881643,"rsi_14":23.48,"sma_20":23.03,"sma_60":24.45,"sma_120":25.93},{"date":"2026-10-06","open":21.86,"high":22.42,"low":21.75,"close":22.05,"volume":904487,"rsi_14":39.24,"sma_20":22.79,"sma_60":24.39,"sma_120":25.9},{"date":"2026-10-07","open":23.3,"high":24.34,"low":22.93,"close":23.68,"volume":4599943},{"date":"2026-10-08","open":24.0,"high":24.19,"low":23.7,"close":23.94,"volume":1746325,"rsi_14":59.42,"sma_20":22.72,"sma_60":24.33,"sma_120":25.83},{"date":"2026-10-09","open":23.93,"high":24.31,"low":23.8,"close":24.24,"volume":1677152,"rsi_14":61.88,"sma_20":22.72,"sma_60":24.3,"sma_120":25.81},{"date":"2026-10-12","open":24.23,"high":24.49,"low":23.96,"close":24.05,"volume":1203777,"rsi_14":60.65,"sma_20":22.73,"sma_60":24.27,"sma_120":25.78},{"date":"2026-10-13","open":24.37,"high":24.77,"low":24.31,"close":24.44,"volume":2096952,"rsi_14":60.32,"sma_20":22.74,"sma_60":24.25,"sma_120":25.75},{"date":"2026-10-14","open":24.18,"high":24.49,"low":22.7,"close":23.1,"volume":2402449,"rsi_14":50.07,"sma_20":22.75,"sma_60":24.2,"sma_120":25.7},{"date":"2026-10-15","open":23.0,"high":23.19,"low":22.02,"close":22.3,"volume":3623242,"rsi_14":53.82,"sma_20":22.73,"sma_60":24.13,"sma_120":25.64},{"date":"2026-10-16","open":22.27,"high":23.18,"low":22.27,"close":22.93,"volume":2405471,"rsi_14":57.56,"sma_20":22.73,"sma_60":24.08,"sma_120":25.59},{"date":"2026-10-19","open":22.79,"high":23.06,"low":22.44,"close":22.68,"volume":2206961,"rsi_14":57.73,"sma_20":22.71,"sma_60":24.03,"sma_120":25.53},{"date":"2026-10-20","open":22.8,"high":23.02,"low":22.55,"close":22.65,"volume":2064667,"rsi_14":60.03,"sma_20":22.7,"sma_60":24.0,"sma_120":25.46},{"date":"2026-10-21","open":22.39,"high":23.12,"low":22.15,"close":22.29,"volume":1574226,"rsi_14":55.65,"sma_20":22.65,"sma_60":23.98,"sma_120":25.38},{"date":"2026-10-22","open":22.33,"high":22.59,"low":20.55,"close":20.71,"volume":2968900,"rsi_14":44.67,"sma_20":22.53,"sma_60":23.93,"sma_120":25.29},{"date":"2026-10-23","open":20.57,"high":21.58,"low":20.34,"close":20.36,"volume":2513210,"rsi_14":41.48,"sma_20":22.46,"sma_60":23.87,"sma_120":25.2}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":2.05,"ttm_eps":null,"close":18.29},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":2.73,"ttm_eps":null,"close":23.78},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":2.54,"ttm_eps":null,"close":21.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":44.67,"pbr":2.72,"ttm_eps":null,"close":24.12},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":17.66,"pbr":2.31,"ttm_eps":null,"close":23.13},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":17.08,"pbr":2.39,"ttm_eps":null,"close":27.15},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":20.37,"pbr":2.31,"ttm_eps":null,"close":28.52},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":18.61,"pbr":2.14,"ttm_eps":null,"close":27.36}],"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":"BKV Corporation","phase":"above-fold","symbol_resolved":true}