{"status":"ok","report":{"price_analysis":{"current":128.74,"change_1d":6.6,"change_7d":13.5,"change_30d":28.5,"high_30d":130.82,"low_30d":89.12,"position_in_range":95.0,"support":93.29,"resistance":126.65},"summary":"Rubrik, Inc.(RBRK)은 Technology 섹터 US 시장 종목입니다, 시가총액 207.21억. 현재가 $128.74, 전일 대비 +6.6%, 30일 +28.5%. 기술적 시그널: MACD 데드크로스, 정배열 상승 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"시가총액 207.21억. 매출 15.42억, 영업이익 -2.82억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":null,"roe":null,"eps":-0.27,"revenue":1542178000.0,"operating_income":-282398000.0,"net_income":-254425000.0,"market_cap":20721573669,"profit_margin":-16.5,"roa":-2.24,"operating_margin":-18.31,"gross_margin":78.44,"debt_ratio":null,"total_assets":2846123000.0,"total_equity":-499422000.0,"total_debt":1132895000.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2026Q3~2027Q2"},"technical":{"analysis":"RSI(14) 56.0로 중립 구간입니다. MACD(3.97)가 시그널선(4.22)을 하회합니다(데드크로스). 현재가가 SMA20(119)과 SMA60(104) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 110~128 (현재 위치 104%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 56","rsi_14":55.962580009847365,"macd":3.967497458633119,"macd_signal":4.216604663364687,"sma_20":118.79124999999999,"sma_60":104.09324999999998,"bb_upper":128.06864827483977,"bb_lower":109.51385172516021,"atr_14":6.7753357142857125},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -0) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -0원"}]},"growth":{"grade":"D","percentile":42,"summary":"매출 +10.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":10.4,"unit":"%","percentile":67,"direction":"higher_better"},{"name":"영업이익 성장률","value":-36.6,"unit":"%","percentile":18,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"수익성 데이터 부족","metrics":[{"name":"영업이익률","value":-18.31,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-16.5,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-2.24,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":57,"summary":"RSI 56","metrics":[{"name":"RSI (14)","value":56.0,"unit":"","percentile":56,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":28.5,"unit":"%","percentile":84,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":41,"summary":"유동비율 1.6x","metrics":[{"name":"유동비율","value":1.64,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"이자보상배율","value":-255.8,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.06,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +10.4%"},"profitability":{"grade":"C","reason":"수익성 데이터 부족"},"momentum":{"grade":"C","reason":"RSI 56"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-2.24,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-44.58,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":78.44,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-18.31,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-16.5,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 5개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 10% 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":["이동평균선 정배열 상승 추세","전분기 대비 매출 10% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":null,"per_5y_high":2412.0,"per_5y_low":196.96,"per_5y_avg":1304.48,"per_percentile":null,"pbr_5y_high":null,"pbr_5y_low":null,"pbr_5y_avg":null,"pbr_percentile":null,"per_5y_median":1304.48,"pbr_5y_median":null,"history":[{"quarter":"2027-Q1","per":196.96,"pbr":null},{"quarter":"2027-Q2","per":null,"pbr":null}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2027-Q1","close":53.18,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2027-Q2","close":72.36,"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":"Technology","industry":"Software - Infrastructure"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2026-04","per":196.96,"eps":0.27,"close":53.18,"source":"reported"},{"date":"2026-05","per":291.22,"eps":0.27,"close":78.63,"source":"reported"},{"date":"2026-06","per":297.33,"eps":0.27,"close":80.28,"source":"reported"},{"date":"2026-07","per":null,"eps":0.03,"close":72.36,"source":"reported"},{"date":"2026-08","per":null,"eps":0.03,"close":93.04,"source":"reported"},{"date":"2026-09","per":null,"eps":0.03,"close":114.47,"source":"reported"},{"date":"2026-10","per":null,"eps":0.03,"close":128.74,"source":"reported"}],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"구조 점검","value":"8개 중 1개 충족"}],"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":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:24:20.281462+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"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2027Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2027,"fiscal_quarter":"Q2","report_date":"2026-07-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.27,"revenue":427260000.0,"operating_income":-71902000.0,"net_income":-61777000.0,"market_cap":null,"profit_margin":-0.14458877498478678,"operating_margin":-0.16828628937883255,"roa":null,"gross_margin":0.7843537892618078,"total_equity":null,"total_assets":null},{"fiscal_year":2027,"fiscal_quarter":"Q1","report_date":"2026-04-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.16,"revenue":387068000.0,"operating_income":-52634000.0,"net_income":-41853000.0,"market_cap":null,"profit_margin":-0.10812828753604017,"operating_margin":-0.1359812746080792,"roa":null,"gross_margin":0.8054992921140471,"total_equity":null,"total_assets":null},{"fiscal_year":2026,"fiscal_quarter":"Q4","report_date":"2026-01-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.04,"revenue":377684000.0,"operating_income":-82379000.0,"net_income":-86966000.0,"market_cap":null,"profit_margin":-0.2302612766227852,"operating_margin":-0.21811620296332385,"roa":null,"gross_margin":0.8091102614884401,"total_equity":null,"total_assets":null},{"fiscal_year":2026,"fiscal_quarter":"Q3","report_date":"2025-10-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.1,"revenue":350166000.0,"operating_income":-75483000.0,"net_income":-63829000.0,"market_cap":20624021504.0,"profit_margin":-0.1822821176242125,"operating_margin":-0.2155634756087113,"roa":-0.02242664846178468,"gross_margin":0.812263326536557,"total_equity":-499422000.0,"total_assets":2846123000.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2025-07-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.03,"revenue":309860000.0,"operating_income":-94463000.0,"net_income":-95929000.0,"market_cap":null,"profit_margin":-0.3095882011230878,"operating_margin":-0.30485703220809396,"roa":-0.03465333837623594,"gross_margin":0.7948783321500033,"total_equity":-481325000.0,"total_assets":2768247000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2025-04-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.15,"revenue":278481000.0,"operating_income":-93091000.0,"net_income":-102104000.0,"market_cap":null,"profit_margin":-0.3666461984839181,"operating_margin":-0.33428133337642424,"roa":-0.03690680330926473,"gross_margin":0.7828110355823198,"total_equity":-519562000.0,"total_assets":2766536000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-01-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.18,"revenue":258100000.0,"operating_income":-116115000.0,"net_income":-114889000.0,"market_cap":null,"profit_margin":-0.44513366912049596,"operating_margin":-0.44988376598217744,"roa":-0.04507828639027252,"gross_margin":0.7735180162727625,"total_equity":-524409000.0,"total_assets":2548655000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2024-10-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.21,"revenue":236178000.0,"operating_income":-124787000.0,"net_income":-130910000.0,"market_cap":null,"profit_margin":-0.5542853271684915,"operating_margin":-0.5283599657885154,"roa":-0.05480370761252845,"gross_margin":0.76227252326635,"total_equity":-564344000.0,"total_assets":2388707000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2024-07-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.4,"revenue":204951000.0,"operating_income":-168293000.0,"net_income":-176930000.0,"market_cap":null,"profit_margin":-0.8632795155915316,"operating_margin":-0.8211377353611351,"roa":-0.11998459249453752,"gross_margin":0.7308234651209313,"total_equity":-556530000.0,"total_assets":1474606000.0}],"current_price":128.74,"change_pct":6.62,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-04-25","close":37.0},{"date":"2024-04-26","close":38.0},{"date":"2024-04-29","close":35.0},{"date":"2024-04-30","close":32.02},{"date":"2024-05-01","close":32.84},{"date":"2024-05-02","close":33.91},{"date":"2024-05-03","close":32.75},{"date":"2024-05-06","close":34.87},{"date":"2024-05-07","close":33.77},{"date":"2024-05-08","close":33.57},{"date":"2024-05-09","close":33.6},{"date":"2024-05-10","close":33.52},{"date":"2024-05-13","close":32.79},{"date":"2024-05-14","close":33.98},{"date":"2024-05-15","close":34.36},{"date":"2024-05-16","close":34.86},{"date":"2024-05-17","close":36.57},{"date":"2024-05-20","close":36.07},{"date":"2024-05-21","close":35.38},{"date":"2024-05-22","close":33.97},{"date":"2024-05-23","close":32.76},{"date":"2024-05-24","close":33.56},{"date":"2024-05-28","close":32.46},{"date":"2024-05-29","close":33.02},{"date":"2024-05-30","close":30.26},{"date":"2024-05-31","close":30.48},{"date":"2024-06-03","close":30.81},{"date":"2024-06-04","close":30.75},{"date":"2024-06-05","close":31.4},{"date":"2024-06-06","close":33.28},{"date":"2024-06-07","close":33.83},{"date":"2024-06-10","close":35.76},{"date":"2024-06-11","close":35.26},{"date":"2024-06-12","close":32.12},{"date":"2024-06-13","close":31.11},{"date":"2024-06-14","close":32.5},{"date":"2024-06-17","close":31.07},{"date":"2024-06-18","close":30.65},{"date":"2024-06-20","close":29.67},{"date":"2024-06-21","close":28.65},{"date":"2024-06-24","close":30.16},{"date":"2024-06-25","close":30.37},{"date":"2024-06-26","close":29.72},{"date":"2024-06-27","close":30.65},{"date":"2024-06-28","close":30.66},{"date":"2024-07-01","close":30.0},{"date":"2024-07-02","close":29.9},{"date":"2024-07-03","close":29.93},{"date":"2024-07-05","close":32.76},{"date":"2024-07-08","close":32.01},{"date":"2024-07-09","close":32.65},{"date":"2024-07-10","close":33.19},{"date":"2024-07-11","close":32.99},{"date":"2024-07-12","close":33.85},{"date":"2024-07-15","close":34.29},{"date":"2024-07-16","close":34.0},{"date":"2024-07-17","close":34.74},{"date":"2024-07-18","close":34.0},{"date":"2024-07-19","close":33.86},{"date":"2024-07-22","close":34.54},{"date":"2024-07-23","close":36.41},{"date":"2024-07-24","close":35.0},{"date":"2024-07-25","close":34.42},{"date":"2024-07-26","close":34.71},{"date":"2024-07-29","close":34.6},{"date":"2024-07-30","close":36.61},{"date":"2024-07-31","close":37.2},{"date":"2024-08-01","close":34.58},{"date":"2024-08-02","close":31.05},{"date":"2024-08-05","close":30.05},{"date":"2024-08-06","close":30.96},{"date":"2024-08-07","close":31.09},{"date":"2024-08-08","close":31.49},{"date":"2024-08-09","close":31.75},{"date":"2024-08-12","close":31.29},{"date":"2024-08-13","close":32.11},{"date":"2024-08-14","close":31.71},{"date":"2024-08-15","close":33.62},{"date":"2024-08-16","close":33.41},{"date":"2024-08-19","close":35.86},{"date":"2024-08-20","close":35.95},{"date":"2024-08-21","close":36.36},{"date":"2024-08-22","close":36.17},{"date":"2024-08-23","close":34.95},{"date":"2024-08-26","close":35.59},{"date":"2024-08-27","close":35.42},{"date":"2024-08-28","close":34.21},{"date":"2024-08-29","close":33.77},{"date":"2024-08-30","close":34.82},{"date":"2024-09-03","close":32.86},{"date":"2024-09-04","close":32.63},{"date":"2024-09-05","close":32.14},{"date":"2024-09-06","close":30.72},{"date":"2024-09-09","close":32.06},{"date":"2024-09-10","close":31.58},{"date":"2024-09-11","close":33.5},{"date":"2024-09-12","close":30.75},{"date":"2024-09-13","close":30.5},{"date":"2024-09-16","close":31.38},{"date":"2024-09-17","close":32.24},{"date":"2024-09-18","close":31.54},{"date":"2024-09-19","close":32.7},{"date":"2024-09-20","close":33.29},{"date":"2024-09-23","close":33.37},{"date":"2024-09-24","close":33.55},{"date":"2024-09-25","close":31.52},{"date":"2024-09-26","close":31.74},{"date":"2024-09-27","close":31.96},{"date":"2024-09-30","close":32.15},{"date":"2024-10-01","close":31.36},{"date":"2024-10-02","close":31.39},{"date":"2024-10-03","close":32.6},{"date":"2024-10-04","close":33.19},{"date":"2024-10-07","close":32.95},{"date":"2024-10-08","close":34.63},{"date":"2024-10-09","close":35.99},{"date":"2024-10-10","close":38.71},{"date":"2024-10-11","close":39.54},{"date":"2024-10-14","close":39.26},{"date":"2024-10-15","close":39.13},{"date":"2024-10-16","close":38.87},{"date":"2024-10-17","close":39.48},{"date":"2024-10-18","close":39.54},{"date":"2024-10-21","close":38.52},{"date":"2024-10-22","close":38.61},{"date":"2024-10-23","close":37.69},{"date":"2024-10-24","close":38.91},{"date":"2024-10-25","close":39.4},{"date":"2024-10-28","close":40.58},{"date":"2024-10-29","close":42.6},{"date":"2024-10-30","close":42.6},{"date":"2024-10-31","close":41.26},{"date":"2024-11-01","close":41.38},{"date":"2024-11-04","close":41.52},{"date":"2024-11-05","close":41.55},{"date":"2024-11-06","close":43.29},{"date":"2024-11-07","close":44.47},{"date":"2024-11-08","close":44.76},{"date":"2024-11-11","close":44.32},{"date":"2024-11-12","close":44.81},{"date":"2024-11-13","close":44.58},{"date":"2024-11-14","close":44.5},{"date":"2024-11-15","close":43.24},{"date":"2024-11-18","close":43.83},{"date":"2024-11-19","close":44.21},{"date":"2024-11-20","close":45.15},{"date":"2024-11-21","close":49.12},{"date":"2024-11-22","close":51.05},{"date":"2024-11-25","close":50.39},{"date":"2024-11-26","close":50.02},{"date":"2024-11-27","close":49.66},{"date":"2024-11-29","close":50.82},{"date":"2024-12-02","close":49.43},{"date":"2024-12-03","close":50.93},{"date":"2024-12-04","close":52.62},{"date":"2024-12-05","close":53.66},{"date":"2024-12-06","close":64.63},{"date":"2024-12-09","close":69.79},{"date":"2024-12-10","close":69.23},{"date":"2024-12-11","close":70.42},{"date":"2024-12-12","close":74.19},{"date":"2024-12-13","close":72.18},{"date":"2024-12-16","close":75.51},{"date":"2024-12-17","close":72.97},{"date":"2024-12-18","close":68.05},{"date":"2024-12-19","close":66.98},{"date":"2024-12-20","close":66.12},{"date":"2024-12-23","close":67.17},{"date":"2024-12-24","close":67.93},{"date":"2024-12-26","close":68.38},{"date":"2024-12-27","close":68.35},{"date":"2024-12-30","close":68.27},{"date":"2024-12-31","close":65.36},{"date":"2025-01-02","close":66.35},{"date":"2025-01-03","close":66.9},{"date":"2025-01-06","close":68.5},{"date":"2025-01-07","close":64.34},{"date":"2025-01-08","close":63.19},{"date":"2025-01-10","close":63.46},{"date":"2025-01-13","close":65.05},{"date":"2025-01-14","close":65.09},{"date":"2025-01-15","close":66.73},{"date":"2025-01-16","close":68.24},{"date":"2025-01-17","close":67.9},{"date":"2025-01-21","close":71.36},{"date":"2025-01-22","close":71.35},{"date":"2025-01-23","close":70.31},{"date":"2025-01-24","close":70.99},{"date":"2025-01-27","close":69.01},{"date":"2025-01-28","close":73.19},{"date":"2025-01-29","close":74.11},{"date":"2025-01-30","close":74.03},{"date":"2025-01-31","close":73.27},{"date":"2025-02-03","close":70.87},{"date":"2025-02-04","close":74.08},{"date":"2025-02-05","close":75.59},{"date":"2025-02-06","close":75.34},{"date":"2025-02-07","close":74.49},{"date":"2025-02-10","close":76.96},{"date":"2025-02-11","close":72.9},{"date":"2025-02-12","close":77.55},{"date":"2025-02-13","close":78.72},{"date":"2025-02-14","close":77.54},{"date":"2025-02-18","close":78.09},{"date":"2025-02-19","close":74.19},{"date":"2025-02-20","close":72.22},{"date":"2025-02-21","close":69.7},{"date":"2025-02-24","close":67.72},{"date":"2025-02-25","close":63.86},{"date":"2025-02-26","close":65.84},{"date":"2025-02-27","close":64.3},{"date":"2025-02-28","close":65.12},{"date":"2025-03-03","close":61.37},{"date":"2025-03-04","close":61.56},{"date":"2025-03-05","close":62.85},{"date":"2025-03-06","close":58.59},{"date":"2025-03-07","close":57.35},{"date":"2025-03-10","close":51.84},{"date":"2025-03-11","close":53.82},{"date":"2025-03-12","close":57.11},{"date":"2025-03-13","close":55.28},{"date":"2025-03-14","close":70.64},{"date":"2025-03-17","close":70.84},{"date":"2025-03-18","close":70.01},{"date":"2025-03-19","close":70.96},{"date":"2025-03-20","close":70.19},{"date":"2025-03-21","close":68.19},{"date":"2025-03-24","close":73.46},{"date":"2025-03-25","close":74.28},{"date":"2025-03-26","close":68.61},{"date":"2025-03-27","close":66.0},{"date":"2025-03-28","close":63.66},{"date":"2025-03-31","close":60.98},{"date":"2025-04-01","close":60.47},{"date":"2025-04-02","close":62.43},{"date":"2025-04-03","close":57.45},{"date":"2025-04-04","close":51.77},{"date":"2025-04-07","close":53.02},{"date":"2025-04-08","close":52.81},{"date":"2025-04-09","close":61.69},{"date":"2025-04-10","close":58.35},{"date":"2025-04-11","close":59.01},{"date":"2025-04-14","close":60.05},{"date":"2025-04-15","close":63.31},{"date":"2025-04-16","close":62.32},{"date":"2025-04-17","close":61.61},{"date":"2025-04-21","close":59.28},{"date":"2025-04-22","close":61.89},{"date":"2025-04-23","close":65.55},{"date":"2025-04-24","close":68.21},{"date":"2025-04-25","close":69.84},{"date":"2025-04-28","close":69.76},{"date":"2025-04-29","close":70.74},{"date":"2025-04-30","close":70.53},{"date":"2025-05-01","close":71.11},{"date":"2025-05-02","close":73.33},{"date":"2025-05-05","close":74.67},{"date":"2025-05-06","close":74.24},{"date":"2025-05-07","close":75.81},{"date":"2025-05-08","close":76.57},{"date":"2025-05-09","close":76.88},{"date":"2025-05-12","close":78.61},{"date":"2025-05-13","close":83.1},{"date":"2025-05-14","close":84.61},{"date":"2025-05-15","close":85.52},{"date":"2025-05-16","close":85.31},{"date":"2025-05-19","close":86.72},{"date":"2025-05-20","close":89.01},{"date":"2025-05-21","close":87.75},{"date":"2025-05-22","close":91.11},{"date":"2025-05-23","close":92.35},{"date":"2025-05-27","close":94.85},{"date":"2025-05-28","close":94.09},{"date":"2025-05-29","close":95.38},{"date":"2025-05-30","close":95.35},{"date":"2025-06-02","close":99.74},{"date":"2025-06-03","close":98.07},{"date":"2025-06-04","close":98.54},{"date":"2025-06-05","close":98.57},{"date":"2025-06-06","close":97.91},{"date":"2025-06-09","close":93.15},{"date":"2025-06-10","close":87.55},{"date":"2025-06-11","close":88.86},{"date":"2025-06-12","close":88.74},{"date":"2025-06-13","close":90.3},{"date":"2025-06-16","close":92.0},{"date":"2025-06-17","close":89.13},{"date":"2025-06-18","close":87.17},{"date":"2025-06-20","close":85.51},{"date":"2025-06-23","close":89.71},{"date":"2025-06-24","close":90.1},{"date":"2025-06-25","close":90.56},{"date":"2025-06-26","close":92.1},{"date":"2025-06-27","close":87.38},{"date":"2025-06-30","close":89.59},{"date":"2025-07-01","close":85.18},{"date":"2025-07-02","close":85.58},{"date":"2025-07-03","close":89.08},{"date":"2025-07-07","close":89.85},{"date":"2025-07-08","close":86.87},{"date":"2025-07-09","close":91.59},{"date":"2025-07-10","close":86.14},{"date":"2025-07-11","close":84.54},{"date":"2025-07-14","close":85.84},{"date":"2025-07-15","close":87.34},{"date":"2025-07-16","close":87.49},{"date":"2025-07-17","close":86.93},{"date":"2025-07-18","close":88.11},{"date":"2025-07-21","close":86.53},{"date":"2025-07-22","close":83.77},{"date":"2025-07-23","close":84.84},{"date":"2025-07-24","close":85.71},{"date":"2025-07-25","close":85.0},{"date":"2025-07-28","close":87.11},{"date":"2025-07-29","close":89.22},{"date":"2025-07-30","close":95.42},{"date":"2025-07-31","close":94.95},{"date":"2025-08-01","close":87.65},{"date":"2025-08-04","close":92.52},{"date":"2025-08-05","close":87.54},{"date":"2025-08-06","close":91.77},{"date":"2025-08-07","close":89.74},{"date":"2025-08-08","close":87.41},{"date":"2025-08-11","close":85.7},{"date":"2025-08-12","close":88.35},{"date":"2025-08-13","close":88.08},{"date":"2025-08-14","close":84.45},{"date":"2025-08-15","close":85.83},{"date":"2025-08-18","close":85.72},{"date":"2025-08-19","close":83.97},{"date":"2025-08-20","close":85.1},{"date":"2025-08-21","close":85.24},{"date":"2025-08-22","close":88.77},{"date":"2025-08-25","close":87.83},{"date":"2025-08-26","close":85.17},{"date":"2025-08-27","close":87.53},{"date":"2025-08-28","close":93.03},{"date":"2025-08-29","close":89.4},{"date":"2025-09-02","close":87.9},{"date":"2025-09-03","close":87.72},{"date":"2025-09-04","close":86.55},{"date":"2025-09-05","close":90.93},{"date":"2025-09-08","close":95.61},{"date":"2025-09-09","close":98.5},{"date":"2025-09-10","close":80.72},{"date":"2025-09-11","close":77.89},{"date":"2025-09-12","close":74.5},{"date":"2025-09-15","close":75.6},{"date":"2025-09-16","close":75.0},{"date":"2025-09-17","close":73.89},{"date":"2025-09-18","close":78.02},{"date":"2025-09-19","close":80.23},{"date":"2025-09-22","close":80.49},{"date":"2025-09-23","close":81.46},{"date":"2025-09-24","close":79.12},{"date":"2025-09-25","close":81.99},{"date":"2025-09-26","close":82.15},{"date":"2025-09-29","close":83.34},{"date":"2025-09-30","close":82.25},{"date":"2025-10-01","close":82.43},{"date":"2025-10-02","close":83.94},{"date":"2025-10-03","close":82.82},{"date":"2025-10-06","close":82.21},{"date":"2025-10-07","close":79.5},{"date":"2025-10-08","close":84.25},{"date":"2025-10-09","close":86.1},{"date":"2025-10-10","close":82.34},{"date":"2025-10-13","close":83.19},{"date":"2025-10-14","close":78.17},{"date":"2025-10-15","close":79.06},{"date":"2025-10-16","close":78.64},{"date":"2025-10-17","close":77.22},{"date":"2025-10-20","close":78.81},{"date":"2025-10-21","close":79.88},{"date":"2025-10-22","close":76.85},{"date":"2025-10-23","close":76.86},{"date":"2025-10-24","close":76.99},{"date":"2025-10-27","close":77.79},{"date":"2025-10-28","close":76.12},{"date":"2025-10-29","close":71.92},{"date":"2025-10-30","close":71.05},{"date":"2025-10-31","close":75.27},{"date":"2025-11-03","close":75.8},{"date":"2025-11-04","close":72.6},{"date":"2025-11-05","close":72.35},{"date":"2025-11-06","close":71.53},{"date":"2025-11-07","close":73.03},{"date":"2025-11-10","close":76.07},{"date":"2025-11-11","close":75.63},{"date":"2025-11-12","close":73.95},{"date":"2025-11-13","close":70.51},{"date":"2025-11-14","close":71.55},{"date":"2025-11-17","close":69.69},{"date":"2025-11-18","close":68.8},{"date":"2025-11-19","close":70.08},{"date":"2025-11-20","close":67.69},{"date":"2025-11-21","close":66.59},{"date":"2025-11-24","close":67.39},{"date":"2025-11-25","close":68.89},{"date":"2025-11-26","close":68.17},{"date":"2025-11-28","close":69.32},{"date":"2025-12-01","close":68.6},{"date":"2025-12-02","close":69.4},{"date":"2025-12-03","close":71.41},{"date":"2025-12-04","close":70.43},{"date":"2025-12-05","close":86.27},{"date":"2025-12-08","close":89.1},{"date":"2025-12-09","close":91.31},{"date":"2025-12-10","close":89.91},{"date":"2025-12-11","close":87.08},{"date":"2025-12-12","close":81.53},{"date":"2025-12-15","close":79.89},{"date":"2025-12-16","close":77.91},{"date":"2025-12-17","close":73.19},{"date":"2025-12-18","close":75.91},{"date":"2025-12-19","close":78.18},{"date":"2025-12-22","close":79.71},{"date":"2025-12-23","close":78.75},{"date":"2025-12-24","close":78.8},{"date":"2025-12-26","close":78.66},{"date":"2025-12-29","close":78.01},{"date":"2025-12-30","close":77.87},{"date":"2025-12-31","close":76.48},{"date":"2026-01-02","close":75.47},{"date":"2026-01-05","close":73.5},{"date":"2026-01-06","close":75.11},{"date":"2026-01-07","close":76.87},{"date":"2026-01-08","close":71.67},{"date":"2026-01-09","close":70.56},{"date":"2026-01-12","close":71.37},{"date":"2026-01-13","close":70.82},{"date":"2026-01-14","close":68.14},{"date":"2026-01-15","close":69.05},{"date":"2026-01-16","close":67.1},{"date":"2026-01-20","close":64.88},{"date":"2026-01-21","close":64.35},{"date":"2026-01-22","close":65.1},{"date":"2026-01-23","close":65.67},{"date":"2026-01-26","close":68.32},{"date":"2026-01-27","close":62.26},{"date":"2026-01-28","close":63.19},{"date":"2026-01-29","close":57.97},{"date":"2026-01-30","close":55.95},{"date":"2026-02-02","close":54.45},{"date":"2026-02-03","close":52.15},{"date":"2026-02-04","close":51.87},{"date":"2026-02-05","close":48.34},{"date":"2026-02-06","close":51.07},{"date":"2026-02-09","close":54.06},{"date":"2026-02-10","close":55.83},{"date":"2026-02-11","close":55.12},{"date":"2026-02-12","close":53.19},{"date":"2026-02-13","close":54.55},{"date":"2026-02-17","close":53.5},{"date":"2026-02-18","close":54.39},{"date":"2026-02-19","close":54.16},{"date":"2026-02-20","close":50.2},{"date":"2026-02-23","close":47.26},{"date":"2026-02-24","close":51.04},{"date":"2026-02-25","close":52.16},{"date":"2026-02-26","close":54.33},{"date":"2026-02-27","close":51.96},{"date":"2026-03-02","close":53.69},{"date":"2026-03-03","close":53.87},{"date":"2026-03-04","close":54.87},{"date":"2026-03-05","close":55.88},{"date":"2026-03-06","close":57.17},{"date":"2026-03-09","close":57.17},{"date":"2026-03-10","close":55.95},{"date":"2026-03-11","close":57.52},{"date":"2026-03-12","close":54.02},{"date":"2026-03-13","close":53.43},{"date":"2026-03-16","close":51.67},{"date":"2026-03-17","close":52.06},{"date":"2026-03-18","close":52.09},{"date":"2026-03-19","close":50.92},{"date":"2026-03-20","close":49.28},{"date":"2026-03-23","close":51.18},{"date":"2026-03-24","close":48.07},{"date":"2026-03-25","close":47.18},{"date":"2026-03-26","close":47.59},{"date":"2026-03-27","close":45.73},{"date":"2026-03-30","close":45.58},{"date":"2026-03-31","close":48.97},{"date":"2026-04-01","close":48.59},{"date":"2026-04-02","close":51.44},{"date":"2026-04-06","close":50.9},{"date":"2026-04-07","close":52.78},{"date":"2026-04-08","close":51.63},{"date":"2026-04-09","close":46.18},{"date":"2026-04-10","close":43.81},{"date":"2026-04-13","close":48.61},{"date":"2026-04-14","close":48.03},{"date":"2026-04-15","close":51.36},{"date":"2026-04-16","close":51.94},{"date":"2026-04-17","close":52.34},{"date":"2026-04-20","close":53.6},{"date":"2026-04-21","close":54.02},{"date":"2026-04-22","close":55.24},{"date":"2026-04-23","close":51.03},{"date":"2026-04-24","close":52.28},{"date":"2026-04-27","close":53.26},{"date":"2026-04-28","close":54.58},{"date":"2026-04-29","close":53.68},{"date":"2026-04-30","close":53.18},{"date":"2026-05-01","close":55.07},{"date":"2026-05-04","close":57.93},{"date":"2026-05-05","close":57.13},{"date":"2026-05-06","close":57.78},{"date":"2026-05-07","close":61.49},{"date":"2026-05-08","close":62.34},{"date":"2026-05-11","close":62.17},{"date":"2026-05-12","close":60.47},{"date":"2026-05-13","close":59.48},{"date":"2026-05-14","close":62.8},{"date":"2026-05-15","close":63.77},{"date":"2026-05-18","close":64.98},{"date":"2026-05-19","close":64.33},{"date":"2026-05-20","close":66.89},{"date":"2026-05-21","close":64.79},{"date":"2026-05-22","close":66.59},{"date":"2026-05-26","close":68.31},{"date":"2026-05-27","close":65.81},{"date":"2026-05-28","close":70.32},{"date":"2026-05-29","close":78.63},{"date":"2026-06-01","close":85.07},{"date":"2026-06-02","close":82.33},{"date":"2026-06-03","close":79.46},{"date":"2026-06-04","close":77.0},{"date":"2026-06-05","close":73.41},{"date":"2026-06-08","close":71.73},{"date":"2026-06-09","close":71.74},{"date":"2026-06-10","close":71.32},{"date":"2026-06-11","close":71.45},{"date":"2026-06-12","close":68.19},{"date":"2026-06-15","close":69.79},{"date":"2026-06-16","close":69.18},{"date":"2026-06-17","close":69.24},{"date":"2026-06-18","close":70.22},{"date":"2026-06-22","close":70.53},{"date":"2026-06-23","close":74.24},{"date":"2026-06-24","close":74.52},{"date":"2026-06-25","close":71.02},{"date":"2026-06-26","close":72.33},{"date":"2026-06-29","close":76.52},{"date":"2026-06-30","close":80.28},{"date":"2026-07-01","close":82.01},{"date":"2026-07-02","close":83.64},{"date":"2026-07-06","close":87.36},{"date":"2026-07-07","close":87.04},{"date":"2026-07-08","close":84.4},{"date":"2026-07-09","close":88.75},{"date":"2026-07-10","close":84.38},{"date":"2026-07-13","close":83.84},{"date":"2026-07-14","close":88.05},{"date":"2026-07-15","close":80.38},{"date":"2026-07-16","close":79.82},{"date":"2026-07-17","close":78.97},{"date":"2026-07-20","close":78.18},{"date":"2026-07-21","close":75.8},{"date":"2026-07-22","close":73.69},{"date":"2026-07-23","close":72.63},{"date":"2026-07-24","close":73.24},{"date":"2026-07-27","close":74.82},{"date":"2026-07-28","close":71.45},{"date":"2026-07-29","close":71.91},{"date":"2026-07-30","close":71.58},{"date":"2026-07-31","close":72.36},{"date":"2026-08-03","close":74.74},{"date":"2026-08-04","close":80.99},{"date":"2026-08-05","close":84.81},{"date":"2026-08-06","close":84.6},{"date":"2026-08-07","close":90.07},{"date":"2026-08-10","close":97.91},{"date":"2026-08-11","close":96.93},{"date":"2026-08-12","close":96.73},{"date":"2026-08-13","close":105.09},{"date":"2026-08-14","close":102.23},{"date":"2026-08-17","close":101.02},{"date":"2026-08-18","close":100.55},{"date":"2026-08-19","close":99.78},{"date":"2026-08-20","close":97.52},{"date":"2026-08-21","close":100.09},{"date":"2026-08-24","close":98.04},{"date":"2026-08-25","close":92.65},{"date":"2026-08-26","close":96.13},{"date":"2026-08-27","close":107.02},{"date":"2026-08-28","close":93.05},{"date":"2026-08-31","close":93.04},{"date":"2026-09-01","close":88.4},{"date":"2026-09-02","close":87.18},{"date":"2026-09-03","close":92.14},{"date":"2026-09-04","close":93.67},{"date":"2026-09-08","close":91.63},{"date":"2026-09-09","close":88.82},{"date":"2026-09-10","close":88.91},{"date":"2026-09-11","close":86.65},{"date":"2026-09-14","close":100.2},{"date":"2026-09-15","close":103.55},{"date":"2026-09-16","close":104.98},{"date":"2026-09-17","close":107.83},{"date":"2026-09-18","close":106.71},{"date":"2026-09-21","close":112.96},{"date":"2026-09-22","close":111.87},{"date":"2026-09-23","close":115.57},{"date":"2026-09-24","close":113.8},{"date":"2026-09-25","close":109.55},{"date":"2026-09-28","close":113.09},{"date":"2026-09-29","close":114.77},{"date":"2026-09-30","close":114.47},{"date":"2026-10-01","close":115.4},{"date":"2026-10-02","close":118.58},{"date":"2026-10-05","close":122.68},{"date":"2026-10-06","close":125.8},{"date":"2026-10-07","close":123.73},{"date":"2026-10-08","close":120.89},{"date":"2026-10-09","close":125.14},{"date":"2026-10-12","close":120.01},{"date":"2026-10-13","close":118.47},{"date":"2026-10-14","close":113.9},{"date":"2026-10-15","close":118.62},{"date":"2026-10-16","close":112.41},{"date":"2026-10-19","close":113.41},{"date":"2026-10-20","close":114.59},{"date":"2026-10-21","close":120.38},{"date":"2026-10-22","close":120.75},{"date":"2026-10-23","close":128.735}],"chart_data":[{"date":"2024-10-24","open":37.79,"high":39.12,"low":37.67,"close":38.91,"volume":1080900},{"date":"2024-10-25","open":39.34,"high":40.79,"low":39.11,"close":39.4,"volume":1519600},{"date":"2024-10-28","open":39.4,"high":41.0,"low":39.4,"close":40.58,"volume":1002800},{"date":"2024-10-29","open":41.07,"high":43.95,"low":40.8,"close":42.6,"volume":2972300},{"date":"2024-10-30","open":42.73,"high":42.99,"low":41.5,"close":42.6,"volume":1226000},{"date":"2024-10-31","open":42.71,"high":42.96,"low":41.05,"close":41.26,"volume":865000},{"date":"2024-11-01","open":41.44,"high":41.94,"low":41.02,"close":41.38,"volume":1110600},{"date":"2024-11-04","open":41.0,"high":42.15,"low":40.98,"close":41.52,"volume":870300},{"date":"2024-11-05","open":41.5,"high":42.45,"low":41.18,"close":41.55,"volume":667700},{"date":"2024-11-06","open":42.99,"high":44.13,"low":42.81,"close":43.29,"volume":1280500},{"date":"2024-11-07","open":43.6,"high":44.98,"low":43.3,"close":44.47,"volume":1286300},{"date":"2024-11-08","open":44.3,"high":45.09,"low":43.8,"close":44.76,"volume":1492300},{"date":"2024-11-11","open":45.22,"high":45.9,"low":43.48,"close":44.32,"volume":1014800},{"date":"2024-11-12","open":43.95,"high":45.0,"low":43.63,"close":44.81,"volume":951000},{"date":"2024-11-13","open":45.0,"high":45.61,"low":43.65,"close":44.58,"volume":1406400},{"date":"2024-11-14","open":44.52,"high":45.16,"low":43.44,"close":44.5,"volume":836500},{"date":"2024-11-15","open":44.07,"high":44.68,"low":42.01,"close":43.24,"volume":1627400},{"date":"2024-11-18","open":43.61,"high":44.29,"low":43.08,"close":43.83,"volume":750100},{"date":"2024-11-19","open":43.26,"high":44.28,"low":42.5,"close":44.21,"volume":756300},{"date":"2024-11-20","open":45.0,"high":45.49,"low":43.76,"close":45.15,"volume":923900},{"date":"2024-11-21","open":46.0,"high":49.73,"low":46.0,"close":49.12,"volume":1848300},{"date":"2024-11-22","open":49.38,"high":51.58,"low":49.37,"close":51.05,"volume":1713500},{"date":"2024-11-25","open":51.08,"high":52.75,"low":49.85,"close":50.39,"volume":2102900},{"date":"2024-11-26","open":50.27,"high":51.3,"low":49.77,"close":50.02,"volume":978900},{"date":"2024-11-27","open":50.06,"high":50.77,"low":48.94,"close":49.66,"volume":717700},{"date":"2024-11-29","open":50.07,"high":51.99,"low":50.06,"close":50.82,"volume":518400},{"date":"2024-12-02","open":51.1,"high":51.8,"low":49.28,"close":49.43,"volume":1106900},{"date":"2024-12-03","open":48.69,"high":51.17,"low":48.15,"close":50.93,"volume":1277200},{"date":"2024-12-04","open":51.51,"high":54.0,"low":51.32,"close":52.62,"volume":2278500},{"date":"2024-12-05","open":52.3,"high":54.9,"low":52.02,"close":53.66,"volume":3940400},{"date":"2024-12-06","open":65.68,"high":72.66,"low":62.06,"close":64.63,"volume":17262400},{"date":"2024-12-09","open":63.94,"high":70.18,"low":63.35,"close":69.79,"volume":5866200},{"date":"2024-12-10","open":69.5,"high":73.9,"low":67.65,"close":69.23,"volume":3889200},{"date":"2024-12-11","open":69.71,"high":72.08,"low":69.41,"close":70.42,"volume":2477500},{"date":"2024-12-12","open":70.0,"high":74.99,"low":70.0,"close":74.19,"volume":2703300},{"date":"2024-12-13","open":71.14,"high":72.69,"low":69.68,"close":72.18,"volume":5634700},{"date":"2024-12-16","open":71.95,"high":75.79,"low":71.8,"close":75.51,"volume":4062000},{"date":"2024-12-17","open":75.0,"high":75.22,"low":71.87,"close":72.97,"volume":3890100},{"date":"2024-12-18","open":72.7,"high":72.91,"low":67.05,"close":68.05,"volume":5415400},{"date":"2024-12-19","open":68.84,"high":70.42,"low":65.1,"close":66.98,"volume":5121300},{"date":"2024-12-20","open":64.88,"high":67.83,"low":63.85,"close":66.12,"volume":8305700},{"date":"2024-12-23","open":66.56,"high":67.94,"low":65.08,"close":67.17,"volume":2451300},{"date":"2024-12-24","open":66.91,"high":69.64,"low":64.3,"close":67.93,"volume":1724400},{"date":"2024-12-26","open":68.84,"high":69.69,"low":67.55,"close":68.38,"volume":1711800},{"date":"2024-12-27","open":68.79,"high":68.79,"low":66.56,"close":68.35,"volume":2177600},{"date":"2024-12-30","open":66.61,"high":71.3,"low":65.58,"close":68.27,"volume":3724100},{"date":"2024-12-31","open":68.07,"high":68.46,"low":65.05,"close":65.36,"volume":1720600},{"date":"2025-01-02","open":65.72,"high":66.87,"low":64.05,"close":66.35,"volume":1645200},{"date":"2025-01-03","open":66.97,"high":69.36,"low":65.08,"close":66.9,"volume":2607600},{"date":"2025-01-06","open":69.0,"high":70.58,"low":65.82,"close":68.5,"volume":3333900},{"date":"2025-01-07","open":68.95,"high":69.59,"low":63.6,"close":64.34,"volume":3167200},{"date":"2025-01-08","open":62.6,"high":65.0,"low":62.06,"close":63.19,"volume":2325300},{"date":"2025-01-10","open":62.25,"high":64.0,"low":60.53,"close":63.46,"volume":1900700},{"date":"2025-01-13","open":64.24,"high":66.29,"low":62.74,"close":65.05,"volume":2613100},{"date":"2025-01-14","open":65.4,"high":66.0,"low":63.73,"close":65.09,"volume":1743300},{"date":"2025-01-15","open":66.52,"high":68.75,"low":64.56,"close":66.73,"volume":2527800},{"date":"2025-01-16","open":65.02,"high":68.58,"low":62.53,"close":68.24,"volume":2424000},{"date":"2025-01-17","open":69.6,"high":70.1,"low":67.33,"close":67.9,"volume":4411000},{"date":"2025-01-21","open":69.22,"high":72.19,"low":68.51,"close":71.36,"volume":2446100},{"date":"2025-01-22","open":72.56,"high":73.1,"low":70.92,"close":71.35,"volume":1582800},{"date":"2025-01-23","open":70.5,"high":71.64,"low":69.52,"close":70.31,"volume":1735200},{"date":"2025-01-24","open":71.01,"high":71.96,"low":70.41,"close":70.99,"volume":1190100},{"date":"2025-01-27","open":68.36,"high":73.28,"low":67.4,"close":69.01,"volume":2071000},{"date":"2025-01-28","open":70.46,"high":74.5,"low":69.02,"close":73.19,"volume":2438900},{"date":"2025-01-29","open":73.5,"high":75.25,"low":71.76,"close":74.11,"volume":2297300},{"date":"2025-01-30","open":74.51,"high":76.21,"low":72.8,"close":74.03,"volume":1335600},{"date":"2025-01-31","open":75.26,"high":77.22,"low":73.25,"close":73.27,"volume":1461900},{"date":"2025-02-03","open":70.19,"high":71.81,"low":68.74,"close":70.87,"volume":2213900},{"date":"2025-02-04","open":70.61,"high":74.19,"low":70.1,"close":74.08,"volume":2133600},{"date":"2025-02-05","open":74.5,"high":75.98,"low":73.88,"close":75.59,"volume":1195700},{"date":"2025-02-06","open":76.06,"high":76.55,"low":74.13,"close":75.34,"volume":1441700},{"date":"2025-02-07","open":75.55,"high":79.05,"low":74.14,"close":74.49,"volume":1792200},{"date":"2025-02-10","open":74.9,"high":77.71,"low":74.9,"close":76.96,"volume":2257600},{"date":"2025-02-11","open":76.1,"high":76.78,"low":72.52,"close":72.9,"volume":1970000},{"date":"2025-02-12","open":72.42,"high":78.28,"low":71.2,"close":77.55,"volume":2090600},{"date":"2025-02-13","open":78.3,"high":80.0,"low":77.07,"close":78.72,"volume":2015100},{"date":"2025-02-14","open":79.8,"high":79.8,"low":76.56,"close":77.54,"volume":1201500},{"date":"2025-02-18","open":77.99,"high":78.4,"low":75.0,"close":78.09,"volume":1954000},{"date":"2025-02-19","open":76.5,"high":76.86,"low":73.2,"close":74.19,"volume":1977100},{"date":"2025-02-20","open":73.5,"high":73.55,"low":68.58,"close":72.22,"volume":2481300},{"date":"2025-02-21","open":71.03,"high":72.7,"low":69.19,"close":69.7,"volume":1934800},{"date":"2025-02-24","open":69.26,"high":69.26,"low":65.19,"close":67.72,"volume":2779500},{"date":"2025-02-25","open":67.54,"high":67.58,"low":62.59,"close":63.86,"volume":1863700},{"date":"2025-02-26","open":65.02,"high":67.21,"low":65.01,"close":65.84,"volume":1108200},{"date":"2025-02-27","open":67.0,"high":68.14,"low":64.23,"close":64.3,"volume":1414500},{"date":"2025-02-28","open":64.0,"high":65.26,"low":62.64,"close":65.12,"volume":1686200},{"date":"2025-03-03","open":66.41,"high":68.32,"low":60.98,"close":61.37,"volume":1428900},{"date":"2025-03-04","open":59.48,"high":63.06,"low":58.18,"close":61.56,"volume":1681200},{"date":"2025-03-05","open":61.16,"high":63.23,"low":59.56,"close":62.85,"volume":1135100},{"date":"2025-03-06","open":60.71,"high":62.23,"low":58.21,"close":58.59,"volume":1288600},{"date":"2025-03-07","open":58.25,"high":59.15,"low":54.51,"close":57.35,"volume":2306900},{"date":"2025-03-10","open":55.01,"high":55.9,"low":51.45,"close":51.84,"volume":2486900},{"date":"2025-03-11","open":51.57,"high":55.08,"low":51.09,"close":53.82,"volume":2296300},{"date":"2025-03-12","open":59.39,"high":59.92,"low":56.55,"close":57.11,"volume":2136200},{"date":"2025-03-13","open":56.48,"high":57.11,"low":55.0,"close":55.28,"volume":2710800},{"date":"2025-03-14","open":67.8,"high":71.2,"low":64.8,"close":70.64,"volume":7273300},{"date":"2025-03-17","open":70.0,"high":72.41,"low":68.11,"close":70.84,"volume":3314100},{"date":"2025-03-18","open":70.55,"high":71.44,"low":68.75,"close":70.01,"volume":2174700},{"date":"2025-03-19","open":70.13,"high":71.93,"low":69.28,"close":70.96,"volume":2390700},{"date":"2025-03-20","open":69.58,"high":71.74,"low":69.0,"close":70.19,"volume":2635700},{"date":"2025-03-21","open":68.24,"high":69.42,"low":67.4,"close":68.19,"volume":3935800},{"date":"2025-03-24","open":70.0,"high":73.82,"low":69.28,"close":73.46,"volume":2946900},{"date":"2025-03-25","open":73.79,"high":76.11,"low":73.4,"close":74.28,"volume":2536400},{"date":"2025-03-26","open":70.06,"high":71.42,"low":67.01,"close":68.61,"volume":4743100},{"date":"2025-03-27","open":67.72,"high":68.73,"low":65.18,"close":66.0,"volume":2532000},{"date":"2025-03-28","open":65.2,"high":65.32,"low":61.42,"close":63.66,"volume":3232400},{"date":"2025-03-31","open":61.75,"high":61.8,"low":58.66,"close":60.98,"volume":5121300},{"date":"2025-04-01","open":61.0,"high":61.29,"low":58.75,"close":60.47,"volume":2062200},{"date":"2025-04-02","open":59.76,"high":63.85,"low":59.76,"close":62.43,"volume":1782400},{"date":"2025-04-03","open":59.26,"high":60.78,"low":56.69,"close":57.45,"volume":2846700},{"date":"2025-04-04","open":54.58,"high":55.2,"low":49.12,"close":51.77,"volume":2631800},{"date":"2025-04-07","open":48.54,"high":56.91,"low":47.35,"close":53.02,"volume":3460000},{"date":"2025-04-08","open":57.17,"high":57.64,"low":51.71,"close":52.81,"volume":3817800},{"date":"2025-04-09","open":53.31,"high":62.63,"low":52.38,"close":61.69,"volume":4530100},{"date":"2025-04-10","open":59.97,"high":61.34,"low":57.75,"close":58.35,"volume":2585100},{"date":"2025-04-11","open":58.87,"high":59.36,"low":56.01,"close":59.01,"volume":2990500},{"date":"2025-04-14","open":61.3,"high":62.71,"low":59.07,"close":60.05,"volume":2491000},{"date":"2025-04-15","open":60.86,"high":63.38,"low":60.45,"close":63.31,"volume":2755700},{"date":"2025-04-16","open":61.62,"high":63.58,"low":60.31,"close":62.32,"volume":2345800},{"date":"2025-04-17","open":62.34,"high":62.91,"low":60.73,"close":61.61,"volume":2247400},{"date":"2025-04-21","open":61.3,"high":61.61,"low":57.9,"close":59.28,"volume":2531900},{"date":"2025-04-22","open":61.5,"high":62.88,"low":60.08,"close":61.89,"volume":2424200},{"date":"2025-04-23","open":64.58,"high":68.18,"low":64.52,"close":65.55,"volume":3189400},{"date":"2025-04-24","open":65.81,"high":68.59,"low":65.81,"close":68.21,"volume":2254400},{"date":"2025-04-25","open":68.12,"high":69.85,"low":67.53,"close":69.84,"volume":1545000},{"date":"2025-04-28","open":69.31,"high":70.19,"low":68.29,"close":69.76,"volume":3092900},{"date":"2025-04-29","open":70.0,"high":71.55,"low":69.51,"close":70.74,"volume":2591000},{"date":"2025-04-30","open":69.15,"high":70.66,"low":67.7,"close":70.53,"volume":1299100},{"date":"2025-05-01","open":71.58,"high":72.33,"low":70.01,"close":71.11,"volume":2049300},{"date":"2025-05-02","open":72.92,"high":73.68,"low":71.73,"close":73.33,"volume":2333600},{"date":"2025-05-05","open":72.24,"high":77.34,"low":72.24,"close":74.67,"volume":4007300},{"date":"2025-05-06","open":72.15,"high":74.59,"low":71.31,"close":74.24,"volume":2274900},{"date":"2025-05-07","open":74.18,"high":76.33,"low":74.0,"close":75.81,"volume":1790800},{"date":"2025-05-08","open":77.0,"high":77.97,"low":75.27,"close":76.57,"volume":2118000},{"date":"2025-05-09","open":77.13,"high":79.79,"low":76.0,"close":76.88,"volume":3233100},{"date":"2025-05-12","open":78.83,"high":79.38,"low":76.31,"close":78.61,"volume":1914300},{"date":"2025-05-13","open":78.88,"high":84.47,"low":78.88,"close":83.1,"volume":3440700},{"date":"2025-05-14","open":83.5,"high":84.65,"low":82.12,"close":84.61,"volume":2061000},{"date":"2025-05-15","open":83.2,"high":86.0,"low":82.06,"close":85.52,"volume":2261700},{"date":"2025-05-16","open":87.5,"high":87.5,"low":85.07,"close":85.31,"volume":1718600},{"date":"2025-05-19","open":83.4,"high":86.75,"low":82.02,"close":86.72,"volume":2281500},{"date":"2025-05-20","open":87.01,"high":89.09,"low":86.69,"close":89.01,"volume":2156400},{"date":"2025-05-21","open":87.47,"high":89.84,"low":86.41,"close":87.75,"volume":1808000},{"date":"2025-05-22","open":87.42,"high":92.31,"low":87.42,"close":91.11,"volume":2419100},{"date":"2025-05-23","open":88.95,"high":93.11,"low":88.31,"close":92.35,"volume":1819500},{"date":"2025-05-27","open":93.05,"high":95.39,"low":92.31,"close":94.85,"volume":2632200},{"date":"2025-05-28","open":94.86,"high":95.9,"low":93.51,"close":94.09,"volume":1863000},{"date":"2025-05-29","open":97.0,"high":97.76,"low":93.94,"close":95.38,"volume":3029000},{"date":"2025-05-30","open":95.18,"high":95.59,"low":93.0,"close":95.35,"volume":4593800},{"date":"2025-06-02","open":95.15,"high":99.79,"low":94.53,"close":99.74,"volume":2468000},{"date":"2025-06-03","open":99.8,"high":99.98,"low":97.94,"close":98.07,"volume":2855000},{"date":"2025-06-04","open":98.0,"high":99.4,"low":97.54,"close":98.54,"volume":2418700},{"date":"2025-06-05","open":98.58,"high":101.8,"low":97.81,"close":98.57,"volume":5143800},{"date":"2025-06-06","open":102.8,"high":103.0,"low":95.0,"close":97.91,"volume":6569700},{"date":"2025-06-09","open":96.29,"high":97.0,"low":92.36,"close":93.15,"volume":5992700},{"date":"2025-06-10","open":90.19,"high":90.77,"low":86.54,"close":87.55,"volume":10126500},{"date":"2025-06-11","open":87.55,"high":89.74,"low":86.65,"close":88.86,"volume":6543400},{"date":"2025-06-12","open":88.8,"high":90.2,"low":88.38,"close":88.74,"volume":2148200},{"date":"2025-06-13","open":87.38,"high":92.33,"low":87.38,"close":90.3,"volume":6791000},{"date":"2025-06-16","open":92.51,"high":94.23,"low":91.18,"close":92.0,"volume":3655500},{"date":"2025-06-17","open":90.27,"high":91.19,"low":88.79,"close":89.13,"volume":6825900},{"date":"2025-06-18","open":88.5,"high":89.21,"low":85.49,"close":87.17,"volume":5714300},{"date":"2025-06-20","open":87.56,"high":87.98,"low":84.81,"close":85.51,"volume":10139300},{"date":"2025-06-23","open":86.0,"high":89.95,"low":84.56,"close":89.71,"volume":4153100},{"date":"2025-06-24","open":90.0,"high":90.63,"low":88.7,"close":90.1,"volume":4394300},{"date":"2025-06-25","open":90.88,"high":93.64,"low":90.4,"close":90.56,"volume":3845500},{"date":"2025-06-26","open":90.92,"high":92.86,"low":89.01,"close":92.1,"volume":3193600},{"date":"2025-06-27","open":90.0,"high":90.0,"low":86.68,"close":87.38,"volume":16424700},{"date":"2025-06-30","open":88.8,"high":90.17,"low":88.16,"close":89.59,"volume":4715700},{"date":"2025-07-01","open":89.5,"high":89.63,"low":83.51,"close":85.18,"volume":4465800},{"date":"2025-07-02","open":84.22,"high":85.84,"low":83.51,"close":85.58,"volume":3550100},{"date":"2025-07-03","open":86.01,"high":89.29,"low":85.99,"close":89.08,"volume":2392100},{"date":"2025-07-07","open":88.32,"high":91.16,"low":87.1,"close":89.85,"volume":3664300},{"date":"2025-07-08","open":89.5,"high":90.9,"low":85.0,"close":86.87,"volume":3970000},{"date":"2025-07-09","open":87.54,"high":92.03,"low":87.04,"close":91.59,"volume":4663200},{"date":"2025-07-10","open":92.99,"high":92.99,"low":85.85,"close":86.14,"volume":5218700},{"date":"2025-07-11","open":86.02,"high":87.12,"low":83.77,"close":84.54,"volume":3304200},{"date":"2025-07-14","open":84.55,"high":86.96,"low":83.08,"close":85.84,"volume":2622100},{"date":"2025-07-15","open":86.2,"high":87.6,"low":85.0,"close":87.34,"volume":2645600},{"date":"2025-07-16","open":88.45,"high":89.19,"low":86.72,"close":87.49,"volume":3051400},{"date":"2025-07-17","open":87.86,"high":87.9,"low":83.27,"close":86.93,"volume":3611700},{"date":"2025-07-18","open":87.0,"high":89.61,"low":86.8,"close":88.11,"volume":3462600},{"date":"2025-07-21","open":87.59,"high":88.12,"low":85.41,"close":86.53,"volume":2773100},{"date":"2025-07-22","open":86.11,"high":86.36,"low":83.02,"close":83.77,"volume":2934900},{"date":"2025-07-23","open":84.0,"high":85.36,"low":83.12,"close":84.84,"volume":2158700},{"date":"2025-07-24","open":85.0,"high":86.0,"low":83.62,"close":85.71,"volume":1712100},{"date":"2025-07-25","open":85.6,"high":86.78,"low":84.2,"close":85.0,"volume":2054300},{"date":"2025-07-28","open":85.98,"high":87.3,"low":84.9,"close":87.11,"volume":2201900},{"date":"2025-07-29","open":89.88,"high":93.14,"low":86.31,"close":89.22,"volume":4825700},{"date":"2025-07-30","open":90.58,"high":95.63,"low":88.08,"close":95.42,"volume":5983200},{"date":"2025-07-31","open":96.53,"high":97.86,"low":94.58,"close":94.95,"volume":4639900},{"date":"2025-08-01","open":91.32,"high":91.32,"low":83.56,"close":87.65,"volume":5997600},{"date":"2025-08-04","open":88.73,"high":92.83,"low":88.62,"close":92.52,"volume":2419600},{"date":"2025-08-05","open":93.25,"high":93.98,"low":87.45,"close":87.54,"volume":3128100},{"date":"2025-08-06","open":88.37,"high":92.24,"low":88.0,"close":91.77,"volume":2072300},{"date":"2025-08-07","open":92.59,"high":93.92,"low":86.71,"close":89.74,"volume":3990200},{"date":"2025-08-08","open":89.95,"high":91.16,"low":86.9,"close":87.41,"volume":1899600},{"date":"2025-08-11","open":86.88,"high":89.02,"low":85.02,"close":85.7,"volume":2001000},{"date":"2025-08-12","open":86.5,"high":88.8,"low":85.75,"close":88.35,"volume":1859900},{"date":"2025-08-13","open":89.27,"high":91.66,"low":87.47,"close":88.08,"volume":2079200},{"date":"2025-08-14","open":87.05,"high":88.11,"low":83.77,"close":84.45,"volume":2238000},{"date":"2025-08-15","open":84.58,"high":85.93,"low":83.88,"close":85.83,"volume":2338300},{"date":"2025-08-18","open":85.54,"high":86.15,"low":84.61,"close":85.72,"volume":1495400},{"date":"2025-08-19","open":86.59,"high":87.22,"low":82.75,"close":83.97,"volume":2493300},{"date":"2025-08-20","open":82.93,"high":85.24,"low":79.83,"close":85.1,"volume":3178900},{"date":"2025-08-21","open":84.55,"high":86.37,"low":83.85,"close":85.24,"volume":1617500},{"date":"2025-08-22","open":85.24,"high":88.8,"low":84.91,"close":88.77,"volume":2208000},{"date":"2025-08-25","open":89.99,"high":90.44,"low":87.74,"close":87.83,"volume":1265300},{"date":"2025-08-26","open":87.8,"high":89.6,"low":85.12,"close":85.17,"volume":4111600},{"date":"2025-08-27","open":86.62,"high":88.71,"low":86.39,"close":87.53,"volume":1955200},{"date":"2025-08-28","open":87.22,"high":94.94,"low":87.22,"close":93.03,"volume":3139600},{"date":"2025-08-29","open":92.7,"high":93.45,"low":88.54,"close":89.4,"volume":2120000},{"date":"2025-09-02","open":87.0,"high":88.76,"low":85.78,"close":87.9,"volume":1734500},{"date":"2025-09-03","open":88.82,"high":89.22,"low":86.5,"close":87.72,"volume":1756500},{"date":"2025-09-04","open":88.0,"high":88.1,"low":85.17,"close":86.55,"volume":1655300},{"date":"2025-09-05","open":88.7,"high":91.74,"low":85.82,"close":90.93,"volume":2920200},{"date":"2025-09-08","open":94.0,"high":97.02,"low":92.36,"close":95.61,"volume":4958900},{"date":"2025-09-09","open":95.61,"high":99.75,"low":95.09,"close":98.5,"volume":8770900},{"date":"2025-09-10","open":94.56,"high":95.05,"low":80.6,"close":80.72,"volume":18684000},{"date":"2025-09-11","open":82.06,"high":82.22,"low":77.49,"close":77.89,"volume":9215500},{"date":"2025-09-12","open":77.72,"high":78.18,"low":73.85,"close":74.5,"volume":9645600},{"date":"2025-09-15","open":75.48,"high":78.12,"low":74.3,"close":75.6,"volume":5847100},{"date":"2025-09-16","open":75.57,"high":75.57,"low":73.92,"close":75.0,"volume":4914000},{"date":"2025-09-17","open":74.82,"high":75.17,"low":72.68,"close":73.89,"volume":4824100},{"date":"2025-09-18","open":75.74,"high":78.53,"low":75.4,"close":78.02,"volume":5341800},{"date":"2025-09-19","open":78.49,"high":80.93,"low":77.58,"close":80.23,"volume":10103300},{"date":"2025-09-22","open":80.0,"high":80.77,"low":77.87,"close":80.49,"volume":4084000},{"date":"2025-09-23","open":80.22,"high":83.37,"low":79.32,"close":81.46,"volume":5091600},{"date":"2025-09-24","open":82.0,"high":82.26,"low":77.98,"close":79.12,"volume":4425600},{"date":"2025-09-25","open":77.2,"high":83.97,"low":76.56,"close":81.99,"volume":5771100},{"date":"2025-09-26","open":82.0,"high":82.49,"low":79.8,"close":82.15,"volume":2417200},{"date":"2025-09-29","open":83.0,"high":83.86,"low":81.2,"close":83.34,"volume":2833400},{"date":"2025-09-30","open":84.0,"high":84.0,"low":80.09,"close":82.25,"volume":2848900},{"date":"2025-10-01","open":81.49,"high":83.97,"low":81.03,"close":82.43,"volume":2671200},{"date":"2025-10-02","open":83.96,"high":84.73,"low":82.72,"close":83.94,"volume":2787900},{"date":"2025-10-03","open":84.74,"high":84.92,"low":82.39,"close":82.82,"volume":2374800},{"date":"2025-10-06","open":84.2,"high":85.34,"low":82.19,"close":82.21,"volume":2418400},{"date":"2025-10-07","open":82.66,"high":82.9,"low":76.84,"close":79.5,"volume":4645000},{"date":"2025-10-08","open":80.24,"high":84.35,"low":80.17,"close":84.25,"volume":3394100},{"date":"2025-10-09","open":83.69,"high":86.95,"low":82.39,"close":86.1,"volume":2415100},{"date":"2025-10-10","open":86.0,"high":88.05,"low":82.32,"close":82.34,"volume":2491000},{"date":"2025-10-13","open":85.0,"high":85.41,"low":81.54,"close":83.19,"volume":2300400},{"date":"2025-10-14","open":81.75,"high":81.99,"low":78.16,"close":78.17,"volume":2898200},{"date":"2025-10-15","open":80.25,"high":81.46,"low":78.2,"close":79.06,"volume":2261800},{"date":"2025-10-16","open":79.88,"high":81.46,"low":77.95,"close":78.64,"volume":2086200},{"date":"2025-10-17","open":77.0,"high":77.94,"low":75.74,"close":77.22,"volume":2303000},{"date":"2025-10-20","open":78.66,"high":79.45,"low":77.53,"close":78.81,"volume":1666000},{"date":"2025-10-21","open":78.74,"high":81.39,"low":78.47,"close":79.88,"volume":1962900},{"date":"2025-10-22","open":79.28,"high":79.28,"low":75.15,"close":76.85,"volume":3836500},{"date":"2025-10-23","open":76.79,"high":78.62,"low":76.06,"close":76.86,"volume":3063400},{"date":"2025-10-24","open":78.28,"high":80.07,"low":76.94,"close":76.99,"volume":2378500},{"date":"2025-10-27","open":78.9,"high":78.93,"low":77.34,"close":77.79,"volume":2616400},{"date":"2025-10-28","open":78.07,"high":78.82,"low":75.99,"close":76.12,"volume":2674600},{"date":"2025-10-29","open":75.79,"high":75.98,"low":70.89,"close":71.92,"volume":6499800},{"date":"2025-10-30","open":71.32,"high":72.77,"low":70.0,"close":71.05,"volume":3596600},{"date":"2025-10-31","open":72.45,"high":75.78,"low":72.0,"close":75.27,"volume":2649400},{"date":"2025-11-03","open":75.19,"high":76.61,"low":73.81,"close":75.8,"volume":2621900,"rsi_14":44.32,"sma_20":78.29,"sma_60":82.25,"sma_120":85.96},{"date":"2025-11-04","open":73.05,"high":74.12,"low":71.92,"close":72.6,"volume":2186700,"rsi_14":36.05,"sma_20":77.95,"sma_60":82.04,"sma_120":85.86},{"date":"2025-11-05","open":72.38,"high":72.6,"low":71.56,"close":72.35,"volume":1428200,"rsi_14":36.32,"sma_20":77.35,"sma_60":81.77,"sma_120":85.75},{"date":"2025-11-06","open":72.0,"high":73.29,"low":70.22,"close":71.53,"volume":2777900,"rsi_14":37.29,"sma_20":76.62,"sma_60":81.49,"sma_120":85.64},{"date":"2025-11-07","open":70.25,"high":73.21,"low":69.95,"close":73.03,"volume":1999300,"rsi_14":37.04,"sma_20":76.16,"sma_60":81.3,"sma_120":85.53},{"date":"2025-11-10","open":75.19,"high":76.78,"low":74.86,"close":76.07,"volume":1896200,"rsi_14":42.15,"sma_20":75.8,"sma_60":81.14,"sma_120":85.42},{"date":"2025-11-11","open":75.49,"high":76.4,"low":74.75,"close":75.63,"volume":1364000,"rsi_14":47.19,"sma_20":75.67,"sma_60":80.97,"sma_120":85.32},{"date":"2025-11-12","open":76.06,"high":76.4,"low":73.81,"close":73.95,"volume":1355200,"rsi_14":43.77,"sma_20":75.42,"sma_60":80.8,"sma_120":85.17},{"date":"2025-11-13","open":73.4,"high":73.5,"low":69.6,"close":70.51,"volume":2290800,"rsi_14":37.85,"sma_20":75.01,"sma_60":80.56,"sma_120":84.99},{"date":"2025-11-14","open":68.01,"high":72.33,"low":67.58,"close":71.55,"volume":2110900,"rsi_14":38.4,"sma_20":74.73,"sma_60":80.33,"sma_120":84.8},{"date":"2025-11-17","open":72.5,"high":72.8,"low":68.96,"close":69.69,"volume":1933900,"rsi_14":38.13,"sma_20":74.27,"sma_60":80.02,"sma_120":84.59},{"date":"2025-11-18","open":69.41,"high":70.68,"low":67.62,"close":68.8,"volume":2733600,"rsi_14":43.44,"sma_20":73.72,"sma_60":79.7,"sma_120":84.37},{"date":"2025-11-19","open":68.84,"high":70.79,"low":68.58,"close":70.08,"volume":1708500,"rsi_14":48.0,"sma_20":73.38,"sma_60":79.45,"sma_120":84.16},{"date":"2025-11-20","open":71.94,"high":72.14,"low":67.23,"close":67.69,"volume":2603300,"rsi_14":33.05,"sma_20":72.92,"sma_60":79.12,"sma_120":83.89},{"date":"2025-11-21","open":67.01,"high":68.0,"low":64.75,"close":66.59,"volume":2899600,"rsi_14":29.92,"sma_20":72.4,"sma_60":78.68,"sma_120":83.63},{"date":"2025-11-24","open":67.51,"high":68.54,"low":66.64,"close":67.39,"volume":2769300,"rsi_14":37.31,"sma_20":71.88,"sma_60":78.31,"sma_120":83.37},{"date":"2025-11-25","open":67.15,"high":69.09,"low":65.81,"close":68.89,"volume":1490200,"rsi_14":42.06,"sma_20":71.52,"sma_60":77.99,"sma_120":83.13},{"date":"2025-11-26","open":68.88,"high":69.5,"low":68.12,"close":68.17,"volume":1544200,"rsi_14":42.25,"sma_20":71.33,"sma_60":77.67,"sma_120":82.88},{"date":"2025-11-28","open":68.83,"high":70.21,"low":68.42,"close":69.32,"volume":791200,"rsi_14":41.3,"sma_20":71.25,"sma_60":77.38,"sma_120":82.68},{"date":"2025-12-01","open":68.58,"high":69.94,"low":67.48,"close":68.6,"volume":3201600,"rsi_14":30.35,"sma_20":70.91,"sma_60":77.01,"sma_120":82.52},{"date":"2025-12-02","open":69.78,"high":70.82,"low":69.22,"close":69.4,"volume":2573500,"rsi_14":33.92,"sma_20":70.59,"sma_60":76.57,"sma_120":82.36},{"date":"2025-12-03","open":69.11,"high":71.66,"low":68.42,"close":71.41,"volume":2623100,"rsi_14":43.55,"sma_20":70.53,"sma_60":76.12,"sma_120":82.21},{"date":"2025-12-04","open":71.4,"high":71.95,"low":69.67,"close":70.43,"volume":8937100,"rsi_14":49.77,"sma_20":70.44,"sma_60":75.95,"sma_120":82.05},{"date":"2025-12-05","open":87.04,"high":90.26,"low":84.33,"close":86.27,"volume":17138700,"rsi_14":72.97,"sma_20":71.17,"sma_60":76.09,"sma_120":82.0},{"date":"2025-12-08","open":85.53,"high":89.72,"low":84.86,"close":89.1,"volume":5946000,"rsi_14":79.4,"sma_20":71.98,"sma_60":76.33,"sma_120":82.0},{"date":"2025-12-09","open":88.49,"high":92.57,"low":88.07,"close":91.31,"volume":5035200,"rsi_14":82.78,"sma_20":72.74,"sma_60":76.59,"sma_120":82.04},{"date":"2025-12-10","open":92.06,"high":92.77,"low":89.53,"close":89.91,"volume":2902700,"rsi_14":78.78,"sma_20":73.45,"sma_60":76.84,"sma_120":82.07},{"date":"2025-12-11","open":88.78,"high":89.6,"low":85.5,"close":87.08,"volume":2893900,"rsi_14":77.79,"sma_20":74.11,"sma_60":77.06,"sma_120":82.05},{"date":"2025-12-12","open":85.99,"high":86.33,"low":80.78,"close":81.53,"volume":4418900,"rsi_14":68.99,"sma_20":74.66,"sma_60":77.12,"sma_120":81.98},{"date":"2025-12-15","open":82.11,"high":83.25,"low":79.8,"close":79.89,"volume":3852500,"rsi_14":65.55,"sma_20":75.08,"sma_60":77.11,"sma_120":81.89},{"date":"2025-12-16","open":78.18,"high":79.5,"low":76.71,"close":77.91,"volume":4448700,"rsi_14":61.09,"sma_20":75.49,"sma_60":77.07,"sma_120":81.77},{"date":"2025-12-17","open":77.49,"high":77.84,"low":73.01,"close":73.19,"volume":5746100,"rsi_14":55.62,"sma_20":75.71,"sma_60":76.93,"sma_120":81.65},{"date":"2025-12-18","open":75.51,"high":76.82,"low":74.42,"close":75.91,"volume":5273200,"rsi_14":57.13,"sma_20":76.0,"sma_60":76.88,"sma_120":81.54},{"date":"2025-12-19","open":76.79,"high":79.46,"low":76.65,"close":78.18,"volume":11468700,"rsi_14":60.03,"sma_20":76.52,"sma_60":76.82,"sma_120":81.48},{"date":"2025-12-22","open":78.82,"high":80.7,"low":78.1,"close":79.71,"volume":2529200,"rsi_14":60.63,"sma_20":77.18,"sma_60":76.77,"sma_120":81.43},{"date":"2025-12-23","open":78.99,"high":79.65,"low":78.0,"close":78.75,"volume":1838900,"rsi_14":57.73,"sma_20":77.75,"sma_60":76.7,"sma_120":81.35},{"date":"2025-12-24","open":78.15,"high":78.99,"low":77.75,"close":78.8,"volume":793600,"rsi_14":58.99,"sma_20":78.24,"sma_60":76.64,"sma_120":81.25},{"date":"2025-12-26","open":79.0,"high":79.41,"low":77.56,"close":78.66,"volume":1273900,"rsi_14":37.66,"sma_20":78.77,"sma_60":76.58,"sma_120":81.19},{"date":"2025-12-29","open":77.77,"high":78.7,"low":77.25,"close":78.01,"volume":1369800,"rsi_14":30.65,"sma_20":79.2,"sma_60":76.48,"sma_120":81.07},{"date":"2025-12-30","open":78.54,"high":78.73,"low":77.53,"close":77.87,"volume":1657500,"rsi_14":24.72,"sma_20":79.67,"sma_60":76.4,"sma_120":81.0},{"date":"2025-12-31","open":78.0,"high":78.0,"low":76.2,"close":76.48,"volume":1650100,"rsi_14":24.73,"sma_20":80.02,"sma_60":76.3,"sma_120":80.94},{"date":"2026-01-02","open":77.65,"high":78.78,"low":74.28,"close":75.47,"volume":2301300,"rsi_14":26.55,"sma_20":80.22,"sma_60":76.23,"sma_120":80.85},{"date":"2026-01-05","open":75.02,"high":75.57,"low":72.91,"close":73.5,"volume":3401500,"rsi_14":31.03,"sma_20":80.38,"sma_60":76.05,"sma_120":80.73},{"date":"2026-01-06","open":73.25,"high":75.36,"low":71.86,"close":75.11,"volume":2903300,"rsi_14":38.69,"sma_20":79.82,"sma_60":75.87,"sma_120":80.63},{"date":"2026-01-07","open":75.39,"high":77.6,"low":75.22,"close":76.87,"volume":2426200,"rsi_14":47.51,"sma_20":79.21,"sma_60":75.78,"sma_120":80.55},{"date":"2026-01-08","open":76.46,"high":76.46,"low":71.46,"close":71.67,"volume":3521400,"rsi_14":46.45,"sma_20":78.23,"sma_60":75.59,"sma_120":80.41},{"date":"2026-01-09","open":72.2,"high":72.49,"low":70.41,"close":70.56,"volume":2637700,"rsi_14":36.48,"sma_20":77.26,"sma_60":75.46,"sma_120":80.28},{"date":"2026-01-12","open":70.0,"high":71.63,"low":69.04,"close":71.37,"volume":3038300,"rsi_14":31.42,"sma_20":76.47,"sma_60":75.33,"sma_120":80.17},{"date":"2026-01-13","open":71.54,"high":72.34,"low":69.88,"close":70.82,"volume":2635500,"rsi_14":24.38,"sma_20":75.94,"sma_60":75.2,"sma_120":80.06},{"date":"2026-01-14","open":70.5,"high":70.87,"low":67.93,"close":68.14,"volume":3124400,"rsi_14":22.18,"sma_20":75.35,"sma_60":75.05,"sma_120":79.91},{"date":"2026-01-15","open":68.85,"high":70.75,"low":68.39,"close":69.05,"volume":3533000,"rsi_14":25.54,"sma_20":74.91,"sma_60":74.89,"sma_120":79.78},{"date":"2026-01-16","open":69.2,"high":69.2,"low":66.93,"close":67.1,"volume":3970100,"rsi_14":23.41,"sma_20":74.6,"sma_60":74.68,"sma_120":79.61},{"date":"2026-01-20","open":65.8,"high":67.37,"low":64.83,"close":64.88,"volume":3146800,"rsi_14":21.84,"sma_20":74.05,"sma_60":74.48,"sma_120":79.41},{"date":"2026-01-21","open":64.97,"high":65.56,"low":63.2,"close":64.35,"volume":2908000,"rsi_14":21.48,"sma_20":73.36,"sma_60":74.27,"sma_120":79.15},{"date":"2026-01-22","open":65.86,"high":66.12,"low":64.7,"close":65.1,"volume":2332300,"rsi_14":25.33,"sma_20":72.63,"sma_60":74.07,"sma_120":78.9},{"date":"2026-01-23","open":65.43,"high":66.44,"low":65.05,"close":65.67,"volume":2063200,"rsi_14":28.34,"sma_20":71.97,"sma_60":73.87,"sma_120":78.72},{"date":"2026-01-26","open":66.0,"high":69.06,"low":66.0,"close":68.32,"volume":3358700,"rsi_14":38.88,"sma_20":71.45,"sma_60":73.74,"sma_120":78.52},{"date":"2026-01-27","open":66.42,"high":67.85,"low":61.83,"close":62.26,"volume":10536200,"rsi_14":26.85,"sma_20":70.63,"sma_60":73.58,"sma_120":78.31},{"date":"2026-01-28","open":62.56,"high":65.26,"low":62.56,"close":63.19,"volume":4642900,"rsi_14":24.59,"sma_20":69.89,"sma_60":73.45,"sma_120":78.07},{"date":"2026-01-29","open":62.2,"high":62.5,"low":56.87,"close":57.97,"volume":8379100,"rsi_14":24.57,"sma_20":68.89,"sma_60":73.16,"sma_120":77.8},{"date":"2026-01-30","open":57.58,"high":58.19,"low":55.58,"close":55.95,"volume":4852600,"rsi_14":23.77,"sma_20":67.87,"sma_60":72.83,"sma_120":77.54},{"date":"2026-02-02","open":56.0,"high":56.59,"low":54.03,"close":54.45,"volume":4081400,"rsi_14":20.36,"sma_20":66.82,"sma_60":72.52,"sma_120":77.28},{"date":"2026-02-03","open":54.0,"high":54.77,"low":50.01,"close":52.15,"volume":6534500,"rsi_14":19.18,"sma_20":65.75,"sma_60":72.19,"sma_120":76.98},{"date":"2026-02-04","open":51.06,"high":52.1,"low":48.58,"close":51.87,"volume":6898000,"rsi_14":20.83,"sma_20":64.59,"sma_60":71.86,"sma_120":76.68},{"date":"2026-02-05","open":52.53,"high":53.27,"low":48.1,"close":48.34,"volume":7879000,"rsi_14":16.06,"sma_20":63.16,"sma_60":71.45,"sma_120":76.38},{"date":"2026-02-06","open":48.88,"high":51.39,"low":48.15,"close":51.07,"volume":5495500,"rsi_14":24.38,"sma_20":62.13,"sma_60":71.03,"sma_120":76.09},{"date":"2026-02-09","open":50.85,"high":54.89,"low":49.86,"close":54.06,"volume":4704300,"rsi_14":33.13,"sma_20":61.31,"sma_60":70.67,"sma_120":75.82},{"date":"2026-02-10","open":54.84,"high":56.64,"low":54.78,"close":55.83,"volume":4463600,"rsi_14":37.21,"sma_20":60.53,"sma_60":70.37,"sma_120":75.59},{"date":"2026-02-11","open":55.93,"high":56.37,"low":53.08,"close":55.12,"volume":3193000,"rsi_14":35.0,"sma_20":59.74,"sma_60":70.11,"sma_120":75.34},{"date":"2026-02-12","open":55.18,"high":55.88,"low":51.82,"close":53.19,"volume":3107600,"rsi_14":31.98,"sma_20":59.0,"sma_60":69.81,"sma_120":75.07},{"date":"2026-02-13","open":53.99,"high":55.82,"low":53.46,"close":54.55,"volume":2219500,"rsi_14":29.34,"sma_20":58.27,"sma_60":69.56,"sma_120":74.79},{"date":"2026-02-17","open":54.2,"high":54.65,"low":52.02,"close":53.5,"volume":2898600,"rsi_14":34.53,"sma_20":57.59,"sma_60":69.3,"sma_120":74.5},{"date":"2026-02-18","open":53.08,"high":55.06,"low":51.88,"close":54.39,"volume":2500800,"rsi_14":34.44,"sma_20":57.07,"sma_60":69.04,"sma_120":74.24},{"date":"2026-02-19","open":54.4,"high":54.89,"low":53.01,"close":54.16,"volume":2112500,"rsi_14":41.82,"sma_20":56.56,"sma_60":68.81,"sma_120":73.96},{"date":"2026-02-20","open":52.83,"high":55.42,"low":49.8,"close":50.2,"volume":4027200,"rsi_14":38.6,"sma_20":55.81,"sma_60":68.54,"sma_120":73.61},{"date":"2026-02-23","open":49.0,"high":49.0,"low":46.36,"close":47.26,"volume":3916800,"rsi_14":36.52,"sma_20":54.89,"sma_60":68.2,"sma_120":73.26},{"date":"2026-02-24","open":47.21,"high":51.16,"low":46.9,"close":51.04,"volume":3925900,"rsi_14":48.03,"sma_20":54.03,"sma_60":67.91,"sma_120":72.95},{"date":"2026-02-25","open":51.25,"high":52.18,"low":50.08,"close":52.16,"volume":2274100,"rsi_14":50.5,"sma_20":53.52,"sma_60":67.64,"sma_120":72.65},{"date":"2026-02-26","open":52.94,"high":54.96,"low":52.23,"close":54.33,"volume":2465400,"rsi_14":60.84,"sma_20":53.08,"sma_60":67.39,"sma_120":72.38},{"date":"2026-02-27","open":51.76,"high":53.0,"low":51.19,"close":51.96,"volume":2583100,"rsi_14":51.63,"sma_20":52.78,"sma_60":67.11,"sma_120":72.06},{"date":"2026-03-02","open":51.0,"high":54.43,"low":50.98,"close":53.69,"volume":3228800,"rsi_14":49.29,"sma_20":52.67,"sma_60":66.85,"sma_120":71.71},{"date":"2026-03-03","open":51.93,"high":54.03,"low":50.03,"close":53.87,"volume":2702500,"rsi_14":45.99,"sma_20":52.64,"sma_60":66.56,"sma_120":71.34},{"date":"2026-03-04","open":53.15,"high":54.99,"low":52.98,"close":54.87,"volume":2579300,"rsi_14":49.49,"sma_20":52.77,"sma_60":66.3,"sma_120":71.12},{"date":"2026-03-05","open":54.92,"high":57.99,"low":54.92,"close":55.88,"volume":3751700,"rsi_14":55.65,"sma_20":52.97,"sma_60":65.79,"sma_120":70.94},{"date":"2026-03-06","open":55.8,"high":58.16,"low":55.14,"close":57.17,"volume":3451600,"rsi_14":55.52,"sma_20":53.41,"sma_60":65.26,"sma_120":70.8},{"date":"2026-03-09","open":56.34,"high":57.65,"low":55.11,"close":57.17,"volume":3540900,"rsi_14":58.09,"sma_20":53.72,"sma_60":64.69,"sma_120":70.64},{"date":"2026-03-10","open":57.41,"high":57.55,"low":55.0,"close":55.95,"volume":2848500,"rsi_14":53.39,"sma_20":53.81,"sma_60":64.13,"sma_120":70.48},{"date":"2026-03-11","open":57.2,"high":57.79,"low":55.89,"close":57.52,"volume":2696600,"rsi_14":56.9,"sma_20":53.9,"sma_60":63.63,"sma_120":70.35},{"date":"2026-03-12","open":57.54,"high":57.94,"low":53.9,"close":54.02,"volume":9784000,"rsi_14":58.0,"sma_20":53.84,"sma_60":63.17,"sma_120":70.15},{"date":"2026-03-13","open":55.92,"high":56.85,"low":52.4,"close":53.43,"volume":9708900,"rsi_14":64.33,"sma_20":53.86,"sma_60":62.73,"sma_120":69.92},{"date":"2026-03-16","open":53.35,"high":54.0,"low":51.2,"close":51.67,"volume":6336100,"rsi_14":51.61,"sma_20":53.71,"sma_60":62.3,"sma_120":69.68},{"date":"2026-03-17","open":51.6,"high":53.09,"low":51.07,"close":52.06,"volume":4489800,"rsi_14":49.73,"sma_20":53.64,"sma_60":61.94,"sma_120":69.44},{"date":"2026-03-18","open":51.3,"high":53.56,"low":51.22,"close":52.09,"volume":5195700,"rsi_14":43.27,"sma_20":53.52,"sma_60":61.55,"sma_120":69.21},{"date":"2026-03-19","open":51.8,"high":52.87,"low":50.37,"close":50.92,"volume":3835400,"rsi_14":46.63,"sma_20":53.36,"sma_60":61.09,"sma_120":68.95},{"date":"2026-03-20","open":50.89,"high":50.89,"low":49.1,"close":49.28,"volume":9462400,"rsi_14":35.64,"sma_20":53.32,"sma_60":60.59,"sma_120":68.68},{"date":"2026-03-23","open":49.76,"high":51.89,"low":49.0,"close":51.18,"volume":4618500,"rsi_14":42.12,"sma_20":53.51,"sma_60":60.13,"sma_120":68.41},{"date":"2026-03-24","open":50.68,"high":50.68,"low":48.0,"close":48.07,"volume":4080200,"rsi_14":32.27,"sma_20":53.36,"sma_60":59.61,"sma_120":68.13},{"date":"2026-03-25","open":48.86,"high":49.46,"low":46.7,"close":47.18,"volume":3675700,"rsi_14":27.18,"sma_20":53.12,"sma_60":59.09,"sma_120":67.83},{"date":"2026-03-26","open":46.3,"high":48.76,"low":46.0,"close":47.59,"volume":2924900,"rsi_14":23.65,"sma_20":52.78,"sma_60":58.58,"sma_120":67.53},{"date":"2026-03-27","open":46.77,"high":46.95,"low":44.75,"close":45.73,"volume":3909000,"rsi_14":21.46,"sma_20":52.47,"sma_60":58.05,"sma_120":67.22},{"date":"2026-03-30","open":45.99,"high":47.43,"low":45.03,"close":45.58,"volume":4050800,"rsi_14":22.67,"sma_20":52.06,"sma_60":57.53,"sma_120":66.92},{"date":"2026-03-31","open":46.26,"high":49.08,"low":46.13,"close":48.97,"volume":4020400,"rsi_14":29.44,"sma_20":51.82,"sma_60":57.09,"sma_120":66.66},{"date":"2026-04-01","open":49.67,"high":49.7,"low":47.73,"close":48.59,"volume":2060200,"rsi_14":34.63,"sma_20":51.5,"sma_60":56.67,"sma_120":66.36},{"date":"2026-04-02","open":49.07,"high":52.1,"low":48.08,"close":51.44,"volume":3316600,"rsi_14":45.01,"sma_20":51.28,"sma_60":56.28,"sma_120":66.08},{"date":"2026-04-06","open":51.51,"high":52.0,"low":50.1,"close":50.9,"volume":2043400,"rsi_14":47.94,"sma_20":50.97,"sma_60":55.85,"sma_120":65.81},{"date":"2026-04-07","open":50.78,"high":53.22,"low":49.91,"close":52.78,"volume":2681300,"rsi_14":51.78,"sma_20":50.75,"sma_60":55.53,"sma_120":65.56},{"date":"2026-04-08","open":55.04,"high":56.0,"low":51.46,"close":51.63,"volume":4380900,"rsi_14":48.92,"sma_20":50.53,"sma_60":55.22,"sma_120":65.34},{"date":"2026-04-09","open":50.97,"high":51.08,"low":45.02,"close":46.18,"volume":6328000,"rsi_14":40.74,"sma_20":49.96,"sma_60":54.8,"sma_120":65.07},{"date":"2026-04-10","open":46.7,"high":46.7,"low":42.25,"close":43.81,"volume":6871100,"rsi_14":39.61,"sma_20":49.45,"sma_60":54.35,"sma_120":64.78},{"date":"2026-04-13","open":44.04,"high":48.65,"low":44.04,"close":48.61,"volume":4642500,"rsi_14":45.6,"sma_20":49.21,"sma_60":54.02,"sma_120":64.54},{"date":"2026-04-14","open":49.56,"high":51.01,"low":47.25,"close":48.03,"volume":2665200,"rsi_14":49.93,"sma_20":49.03,"sma_60":53.67,"sma_120":64.28},{"date":"2026-04-15","open":49.0,"high":51.92,"low":48.69,"close":51.36,"volume":3009400,"rsi_14":57.17,"sma_20":49.0,"sma_60":53.41,"sma_120":64.04},{"date":"2026-04-16","open":53.06,"high":53.72,"low":51.52,"close":51.94,"volume":3220800,"rsi_14":57.42,"sma_20":48.99,"sma_60":53.19,"sma_120":63.83},{"date":"2026-04-17","open":54.26,"high":54.42,"low":51.72,"close":52.34,"volume":3925900,"rsi_14":61.87,"sma_20":49.06,"sma_60":52.99,"sma_120":63.63},{"date":"2026-04-20","open":52.0,"high":53.74,"low":51.79,"close":53.6,"volume":2117600,"rsi_14":63.85,"sma_20":49.28,"sma_60":52.8,"sma_120":63.44},{"date":"2026-04-21","open":53.82,"high":56.5,"low":53.73,"close":54.02,"volume":3748100,"rsi_14":59.72,"sma_20":49.42,"sma_60":52.61,"sma_120":63.24},{"date":"2026-04-22","open":54.84,"high":55.82,"low":53.97,"close":55.24,"volume":2562600,"rsi_14":62.39,"sma_20":49.78,"sma_60":52.39,"sma_120":63.06},{"date":"2026-04-23","open":53.25,"high":53.25,"low":49.88,"close":51.03,"volume":3316600,"rsi_14":49.27,"sma_20":49.97,"sma_60":52.2,"sma_120":62.89},{"date":"2026-04-24","open":51.66,"high":52.76,"low":50.26,"close":52.28,"volume":2557700,"rsi_14":52.39,"sma_20":50.2,"sma_60":52.02,"sma_120":62.73},{"date":"2026-04-27","open":52.35,"high":54.05,"low":51.36,"close":53.26,"volume":2650600,"rsi_14":50.86,"sma_20":50.58,"sma_60":51.94,"sma_120":62.55},{"date":"2026-04-28","open":53.1,"high":55.79,"low":53.1,"close":54.58,"volume":2723000,"rsi_14":55.24,"sma_20":51.03,"sma_60":51.92,"sma_120":62.37},{"date":"2026-04-29","open":54.0,"high":54.28,"low":52.69,"close":53.68,"volume":2822600,"rsi_14":65.88,"sma_20":51.27,"sma_60":51.91,"sma_120":62.22},{"date":"2026-04-30","open":53.12,"high":53.85,"low":52.09,"close":53.18,"volume":2416000,"rsi_14":71.54,"sma_20":51.49,"sma_60":51.92,"sma_120":62.06},{"date":"2026-05-01","open":55.75,"high":56.97,"low":54.4,"close":55.07,"volume":2620700,"rsi_14":67.14,"sma_20":51.68,"sma_60":51.98,"sma_120":61.92},{"date":"2026-05-04","open":55.19,"high":58.19,"low":55.19,"close":57.93,"volume":3282300,"rsi_14":73.44,"sma_20":52.03,"sma_60":52.14,"sma_120":61.79},{"date":"2026-05-05","open":58.0,"high":59.16,"low":56.44,"close":57.13,"volume":2148400,"rsi_14":65.52,"sma_20":52.25,"sma_60":52.24,"sma_120":61.63},{"date":"2026-05-06","open":56.96,"high":57.93,"low":55.51,"close":57.78,"volume":3184000,"rsi_14":65.65,"sma_20":52.55,"sma_60":52.3,"sma_120":61.49},{"date":"2026-05-07","open":61.0,"high":62.47,"low":60.38,"close":61.49,"volume":4841900,"rsi_14":70.82,"sma_20":53.32,"sma_60":52.39,"sma_120":61.38},{"date":"2026-05-08","open":60.3,"high":62.49,"low":59.32,"close":62.34,"volume":3629300,"rsi_14":70.27,"sma_20":54.24,"sma_60":52.51,"sma_120":61.31},{"date":"2026-05-11","open":61.46,"high":62.93,"low":61.1,"close":62.17,"volume":2732100,"rsi_14":69.12,"sma_20":54.92,"sma_60":52.66,"sma_120":61.24},{"date":"2026-05-12","open":61.81,"high":62.04,"low":60.1,"close":60.47,"volume":2545300,"rsi_14":62.0,"sma_20":55.54,"sma_60":52.76,"sma_120":61.16},{"date":"2026-05-13","open":59.61,"high":60.47,"low":58.04,"close":59.48,"volume":2769000,"rsi_14":72.75,"sma_20":55.95,"sma_60":52.86,"sma_120":61.08},{"date":"2026-05-14","open":59.5,"high":63.62,"low":58.6,"close":62.8,"volume":3173300,"rsi_14":75.48,"sma_20":56.49,"sma_60":53.0,"sma_120":61.02},{"date":"2026-05-15","open":62.6,"high":64.58,"low":61.76,"close":63.77,"volume":3157300,"rsi_14":75.47,"sma_20":57.06,"sma_60":53.16,"sma_120":60.99},{"date":"2026-05-18","open":62.94,"high":65.4,"low":62.23,"close":64.98,"volume":2839200,"rsi_14":75.34,"sma_20":57.63,"sma_60":53.41,"sma_120":60.97},{"date":"2026-05-19","open":65.99,"high":67.31,"low":64.08,"close":64.33,"volume":3817700,"rsi_14":76.27,"sma_20":58.15,"sma_60":53.69,"sma_120":60.95},{"date":"2026-05-20","open":64.46,"high":67.22,"low":63.3,"close":66.89,"volume":4024500,"rsi_14":80.7,"sma_20":58.73,"sma_60":53.96,"sma_120":60.93},{"date":"2026-05-21","open":66.0,"high":66.54,"low":64.68,"close":64.79,"volume":2081400,"rsi_14":71.56,"sma_20":59.42,"sma_60":54.17,"sma_120":60.9},{"date":"2026-05-22","open":65.0,"high":67.22,"low":64.9,"close":66.59,"volume":2427800,"rsi_14":70.16,"sma_20":60.14,"sma_60":54.37,"sma_120":60.88},{"date":"2026-05-26","open":67.07,"high":69.53,"low":64.93,"close":68.31,"volume":3123700,"rsi_14":74.96,"sma_20":60.89,"sma_60":54.64,"sma_120":60.88},{"date":"2026-05-27","open":65.24,"high":67.0,"low":64.52,"close":65.81,"volume":3819700,"rsi_14":66.56,"sma_20":61.45,"sma_60":54.85,"sma_120":60.85},{"date":"2026-05-28","open":65.99,"high":72.35,"low":65.99,"close":70.32,"volume":4294900,"rsi_14":67.62,"sma_20":62.28,"sma_60":55.12,"sma_120":60.84},{"date":"2026-05-29","open":72.0,"high":78.88,"low":71.01,"close":78.63,"volume":5408400,"rsi_14":75.05,"sma_20":63.55,"sma_60":55.52,"sma_120":60.91},{"date":"2026-06-01","open":79.75,"high":86.46,"low":79.15,"close":85.07,"volume":7184400,"rsi_14":79.53,"sma_20":65.05,"sma_60":56.0,"sma_120":60.9},{"date":"2026-06-02","open":81.6,"high":84.51,"low":80.59,"close":82.33,"volume":5227200,"rsi_14":77.45,"sma_20":66.27,"sma_60":56.42,"sma_120":60.84},{"date":"2026-06-03","open":80.73,"high":80.73,"low":76.09,"close":79.46,"volume":5348500,"rsi_14":73.96,"sma_20":67.39,"sma_60":56.79,"sma_120":60.74},{"date":"2026-06-04","open":77.5,"high":78.25,"low":75.71,"close":77.0,"volume":9244100,"rsi_14":67.38,"sma_20":68.35,"sma_60":57.15,"sma_120":60.64},{"date":"2026-06-05","open":77.0,"high":78.08,"low":71.99,"close":73.41,"volume":9492400,"rsi_14":61.09,"sma_20":68.95,"sma_60":57.41,"sma_120":60.52},{"date":"2026-06-08","open":73.4,"high":74.0,"low":70.77,"close":71.73,"volume":4543900,"rsi_14":57.68,"sma_20":69.42,"sma_60":57.71,"sma_120":60.44},{"date":"2026-06-09","open":70.4,"high":72.67,"low":67.94,"close":71.74,"volume":4377700,"rsi_14":58.56,"sma_20":69.9,"sma_60":58.01,"sma_120":60.37},{"date":"2026-06-10","open":70.28,"high":75.32,"low":70.1,"close":71.32,"volume":3479900,"rsi_14":55.38,"sma_20":70.44,"sma_60":58.34,"sma_120":60.32},{"date":"2026-06-11","open":70.28,"high":72.18,"low":67.57,"close":71.45,"volume":3612000,"rsi_14":58.5,"sma_20":71.04,"sma_60":58.66,"sma_120":60.3},{"date":"2026-06-12","open":71.39,"high":71.75,"low":67.81,"close":68.19,"volume":4116600,"rsi_14":51.97,"sma_20":71.31,"sma_60":58.93,"sma_120":60.24},{"date":"2026-06-15","open":69.54,"high":70.46,"low":67.0,"close":69.79,"volume":3829400,"rsi_14":51.83,"sma_20":71.61,"sma_60":59.24,"sma_120":60.17},{"date":"2026-06-16","open":69.5,"high":71.12,"low":68.51,"close":69.18,"volume":2524000,"rsi_14":54.36,"sma_20":71.82,"sma_60":59.58,"sma_120":60.08},{"date":"2026-06-17","open":69.44,"high":71.0,"low":67.65,"close":69.24,"volume":2728600,"rsi_14":48.42,"sma_20":72.06,"sma_60":59.88,"sma_120":60.0},{"date":"2026-06-18","open":69.19,"high":70.49,"low":66.37,"close":70.22,"volume":7232100,"rsi_14":34.34,"sma_20":72.23,"sma_60":60.25,"sma_120":59.93},{"date":"2026-06-22","open":69.27,"high":73.87,"low":68.55,"close":70.53,"volume":5210400,"rsi_14":14.91,"sma_20":72.52,"sma_60":60.63,"sma_120":59.86},{"date":"2026-06-23","open":70.43,"high":75.15,"low":69.51,"close":74.24,"volume":4970300,"rsi_14":31.35,"sma_20":72.9,"sma_60":61.08,"sma_120":59.83},{"date":"2026-06-24","open":73.43,"high":76.2,"low":72.74,"close":74.52,"volume":2612700,"rsi_14":37.07,"sma_20":73.21,"sma_60":61.56,"sma_120":59.8},{"date":"2026-06-25","open":71.78,"high":73.09,"low":69.75,"close":71.02,"volume":3524300,"rsi_14":35.15,"sma_20":73.47,"sma_60":61.98,"sma_120":59.76},{"date":"2026-06-26","open":70.83,"high":72.66,"low":70.06,"close":72.33,"volume":3836900,"rsi_14":46.98,"sma_20":73.57,"sma_60":62.37,"sma_120":59.73},{"date":"2026-06-29","open":74.0,"high":77.88,"low":72.32,"close":76.52,"volume":3272200,"rsi_14":61.76,"sma_20":73.46,"sma_60":62.84,"sma_120":59.76},{"date":"2026-06-30","open":75.36,"high":81.73,"low":75.36,"close":80.28,"volume":4481400,"rsi_14":67.7,"sma_20":73.22,"sma_60":63.32,"sma_120":59.8},{"date":"2026-07-01","open":81.4,"high":83.99,"low":80.43,"close":82.01,"volume":4752100,"rsi_14":71.02,"sma_20":73.21,"sma_60":63.84,"sma_120":59.84},{"date":"2026-07-02","open":81.39,"high":84.5,"low":81.39,"close":83.64,"volume":3029799,"rsi_14":72.63,"sma_20":73.42,"sma_60":64.35,"sma_120":59.94},{"date":"2026-07-06","open":82.78,"high":89.35,"low":82.59,"close":87.36,"volume":4071129,"rsi_14":84.99,"sma_20":73.94,"sma_60":64.95,"sma_120":60.08},{"date":"2026-07-07","open":89.17,"high":89.8,"low":84.72,"close":87.04,"volume":2836459,"rsi_14":83.03,"sma_20":74.62,"sma_60":65.63,"sma_120":60.21},{"date":"2026-07-08","open":86.15,"high":87.5,"low":83.28,"close":84.4,"volume":2776090,"rsi_14":77.04,"sma_20":75.25,"sma_60":66.3,"sma_120":60.33},{"date":"2026-07-09","open":82.7,"high":88.88,"low":81.54,"close":88.75,"volume":2806644,"rsi_14":80.08,"sma_20":76.1,"sma_60":66.97,"sma_120":60.5},{"date":"2026-07-10","open":89.5,"high":90.44,"low":83.78,"close":84.38,"volume":2488765,"rsi_14":69.77,"sma_20":76.75,"sma_60":67.58,"sma_120":60.63},{"date":"2026-07-13","open":82.82,"high":84.79,"low":81.41,"close":83.84,"volume":2896320,"rsi_14":68.46,"sma_20":77.37,"sma_60":68.12,"sma_120":60.76},{"date":"2026-07-14","open":82.77,"high":89.8,"low":82.67,"close":88.05,"volume":3683224,"rsi_14":68.89,"sma_20":78.37,"sma_60":68.72,"sma_120":60.96},{"date":"2026-07-15","open":89.34,"high":89.85,"low":79.48,"close":80.38,"volume":4291531,"rsi_14":56.67,"sma_20":78.9,"sma_60":69.19,"sma_120":61.09},{"date":"2026-07-16","open":81.0,"high":81.49,"low":78.34,"close":79.82,"volume":1833575,"rsi_14":60.73,"sma_20":79.43,"sma_60":69.63,"sma_120":61.21},{"date":"2026-07-17","open":77.46,"high":80.09,"low":76.75,"close":78.97,"volume":2368537,"rsi_14":58.19,"sma_20":79.91,"sma_60":70.04,"sma_120":61.32},{"date":"2026-07-20","open":78.22,"high":80.12,"low":77.9,"close":78.18,"volume":1567925,"rsi_14":52.23,"sma_20":80.31,"sma_60":70.42,"sma_120":61.41},{"date":"2026-07-21","open":78.27,"high":79.24,"low":74.79,"close":75.8,"volume":2239950,"rsi_14":43.74,"sma_20":80.58,"sma_60":70.84,"sma_120":61.52},{"date":"2026-07-22","open":75.45,"high":75.61,"low":73.0,"close":73.69,"volume":1824892,"rsi_14":38.49,"sma_20":80.55,"sma_60":71.19,"sma_120":61.61},{"date":"2026-07-23","open":73.77,"high":74.25,"low":71.56,"close":72.63,"volume":1869192,"rsi_14":34.52,"sma_20":80.45,"sma_60":71.52,"sma_120":61.73},{"date":"2026-07-24","open":73.79,"high":73.95,"low":71.57,"close":73.24,"volume":1393436,"rsi_14":28.25,"sma_20":80.57,"sma_60":71.83,"sma_120":61.87},{"date":"2026-07-27","open":74.77,"high":76.45,"low":73.61,"close":74.82,"volume":1907419,"rsi_14":31.88,"sma_20":80.69,"sma_60":72.18,"sma_120":62.04},{"date":"2026-07-28","open":74.47,"high":74.47,"low":67.31,"close":71.45,"volume":3443983,"rsi_14":31.2,"sma_20":80.44,"sma_60":72.48,"sma_120":62.2},{"date":"2026-07-29","open":71.71,"high":73.97,"low":71.1,"close":71.91,"volume":2232736,"rsi_14":22.45,"sma_20":80.02,"sma_60":72.77,"sma_120":62.37},{"date":"2026-07-30","open":72.5,"high":73.02,"low":69.96,"close":71.58,"volume":1978051,"rsi_14":25.87,"sma_20":79.5,"sma_60":72.99,"sma_120":62.56},{"date":"2026-07-31","open":72.07,"high":73.67,"low":70.13,"close":72.36,"volume":1817887,"rsi_14":28.55,"sma_20":78.93,"sma_60":73.25,"sma_120":62.74},{"date":"2026-08-03","open":74.47,"high":75.02,"low":73.08,"close":74.74,"volume":2360434,"rsi_14":23.31,"sma_20":78.3,"sma_60":73.53,"sma_120":62.91},{"date":"2026-08-04","open":76.01,"high":81.44,"low":75.64,"close":80.99,"volume":3089291,"rsi_14":51.3,"sma_20":78.0,"sma_60":73.85,"sma_120":63.12},{"date":"2026-08-05","open":82.4,"high":84.9,"low":81.28,"close":84.81,"volume":3741027,"rsi_14":59.32,"sma_20":78.02,"sma_60":74.23,"sma_120":63.37},{"date":"2026-08-06","open":82.01,"high":84.87,"low":80.66,"close":84.6,"volume":2409814,"rsi_14":60.77,"sma_20":77.81,"sma_60":74.6,"sma_120":63.63},{"date":"2026-08-07","open":87.85,"high":91.05,"low":86.99,"close":90.07,"volume":4046352,"rsi_14":69.27,"sma_20":78.1,"sma_60":75.1,"sma_120":63.93},{"date":"2026-08-10","open":90.82,"high":99.95,"low":90.0,"close":97.91,"volume":5989069,"rsi_14":80.48,"sma_20":78.8,"sma_60":75.74,"sma_120":64.3},{"date":"2026-08-11","open":97.28,"high":99.36,"low":95.75,"close":96.93,"volume":3504059},{"date":"2026-08-12","open":96.28,"high":97.59,"low":94.75,"close":96.73,"volume":3470886,"rsi_14":85.15,"sma_20":80.06,"sma_60":76.85,"sma_120":65.01},{"date":"2026-08-13","open":97.67,"high":105.28,"low":96.9,"close":105.09,"volume":4406604,"rsi_14":87.89,"sma_20":81.33,"sma_60":77.52,"sma_120":65.47},{"date":"2026-08-14","open":105.89,"high":106.5,"low":101.46,"close":102.23,"volume":2578641,"rsi_14":81.64,"sma_20":82.49,"sma_60":78.16,"sma_120":65.92},{"date":"2026-08-17","open":101.5,"high":102.57,"low":98.37,"close":101.02,"volume":3283341,"rsi_14":85.93,"sma_20":83.63,"sma_60":78.72,"sma_120":66.34},{"date":"2026-08-18","open":99.56,"high":104.2,"low":98.5,"close":100.55,"volume":3324283,"rsi_14":84.79,"sma_20":84.87,"sma_60":79.32,"sma_120":66.74},{"date":"2026-08-19","open":101.31,"high":101.7,"low":96.39,"close":99.78,"volume":3352364,"rsi_14":83.89,"sma_20":86.17,"sma_60":79.87,"sma_120":67.12},{"date":"2026-08-20","open":99.72,"high":100.63,"low":97.29,"close":97.52,"volume":2847766},{"date":"2026-08-21","open":97.12,"high":100.34,"low":94.64,"close":100.09,"volume":2127484,"rsi_14":79.29,"sma_20":88.76,"sma_60":80.93,"sma_120":67.89},{"date":"2026-08-24","open":99.47,"high":100.44,"low":97.02,"close":98.04,"volume":1981385},{"date":"2026-08-25","open":97.98,"high":98.79,"low":90.15,"close":92.65,"volume":3743207,"rsi_14":59.65,"sma_20":90.98,"sma_60":81.63,"sma_120":68.57},{"date":"2026-08-26","open":90.5,"high":96.99,"low":90.5,"close":96.13,"volume":2192407},{"date":"2026-08-27","open":101.99,"high":107.91,"low":101.5,"close":107.02,"volume":8567434,"rsi_14":67.18,"sma_20":93.96,"sma_60":82.22,"sma_120":69.32},{"date":"2026-08-28","open":98.95,"high":107.37,"low":93.0,"close":93.05,"volume":9439421,"rsi_14":45.62,"sma_20":95.0,"sma_60":82.45,"sma_120":69.62},{"date":"2026-08-31","open":92.83,"high":93.51,"low":88.69,"close":93.04,"volume":5415339,"rsi_14":46.43,"sma_20":95.91,"sma_60":82.72,"sma_120":69.93},{"date":"2026-09-01","open":91.7,"high":94.0,"low":87.6,"close":88.4,"volume":3259618},{"date":"2026-09-02","open":89.0,"high":89.58,"low":86.02,"close":87.18,"volume":3227076,"rsi_14":32.7,"sma_20":96.4,"sma_60":83.22,"sma_120":70.46},{"date":"2026-09-03","open":89.33,"high":93.0,"low":88.9,"close":92.14,"volume":3910271,"rsi_14":40.64,"sma_20":96.78,"sma_60":83.56,"sma_120":70.79},{"date":"2026-09-04","open":92.14,"high":94.61,"low":91.77,"close":93.67,"volume":2115548,"rsi_14":43.22,"sma_20":96.96,"sma_60":83.94,"sma_120":71.14},{"date":"2026-09-08","open":93.27,"high":93.31,"low":89.82,"close":91.63,"volume":2117373},{"date":"2026-09-09","open":92.02,"high":93.0,"low":88.7,"close":88.82,"volume":2770018,"rsi_14":40.53,"sma_20":96.24,"sma_60":84.62,"sma_120":71.77},{"date":"2026-09-10","open":88.82,"high":92.92,"low":87.13,"close":88.91,"volume":2902591,"rsi_14":42.26,"sma_20":95.85,"sma_60":84.94,"sma_120":72.09},{"date":"2026-09-11","open":89.9,"high":90.24,"low":85.78,"close":86.65,"volume":2991758,"rsi_14":37.86,"sma_20":94.93,"sma_60":85.23,"sma_120":72.4},{"date":"2026-09-14","open":90.15,"high":100.5,"low":89.12,"close":100.2,"volume":5451571,"rsi_14":51.62,"sma_20":94.82,"sma_60":85.74,"sma_120":72.81},{"date":"2026-09-15","open":98.0,"high":103.67,"low":97.6,"close":103.55,"volume":3742284,"rsi_14":58.41,"sma_20":94.95,"sma_60":86.3,"sma_120":73.27},{"date":"2026-09-16","open":101.97,"high":105.55,"low":101.0,"close":104.98,"volume":3044225,"rsi_14":57.05,"sma_20":95.17,"sma_60":86.87,"sma_120":73.75},{"date":"2026-09-17","open":102.56,"high":108.97,"low":101.38,"close":107.83,"volume":4004062},{"date":"2026-09-18","open":108.55,"high":109.0,"low":103.13,"close":106.71,"volume":5143692,"rsi_14":66.32,"sma_20":96.03,"sma_60":87.97,"sma_120":74.76},{"date":"2026-09-21","open":107.57,"high":113.16,"low":106.0,"close":112.96,"volume":3340346,"rsi_14":70.71,"sma_20":96.68,"sma_60":88.67,"sma_120":75.33},{"date":"2026-09-22","open":113.75,"high":113.95,"low":110.25,"close":111.87,"volume":3582240,"rsi_14":76.31,"sma_20":97.37,"sma_60":89.33,"sma_120":75.85},{"date":"2026-09-23","open":112.46,"high":116.12,"low":110.06,"close":115.57,"volume":2953731,"rsi_14":80.18,"sma_20":98.52,"sma_60":89.98,"sma_120":76.41},{"date":"2026-09-24","open":114.51,"high":115.31,"low":112.39,"close":113.8,"volume":1757219,"rsi_14":74.7,"sma_20":99.4,"sma_60":90.54,"sma_120":76.93},{"date":"2026-09-25","open":112.9,"high":114.0,"low":109.18,"close":109.55,"volume":3221554,"rsi_14":67.07,"sma_20":99.53,"sma_60":91.0,"sma_120":77.42},{"date":"2026-09-28","open":106.94,"high":114.0,"low":105.9,"close":113.09,"volume":2719928,"rsi_14":72.33,"sma_20":100.53,"sma_60":91.49,"sma_120":77.92},{"date":"2026-09-29","open":113.01,"high":114.97,"low":111.41,"close":114.77,"volume":2046652,"rsi_14":77.65,"sma_20":101.61,"sma_60":91.94,"sma_120":78.44},{"date":"2026-09-30","open":114.64,"high":116.75,"low":114.42,"close":114.47,"volume":2373661},{"date":"2026-10-01","open":116.25,"high":117.05,"low":113.57,"close":115.4,"volume":2071527,"rsi_14":81.38,"sma_20":104.33,"sma_60":92.92,"sma_120":79.61},{"date":"2026-10-02","open":117.0,"high":118.82,"low":115.6,"close":118.58,"volume":3168468,"rsi_14":75.93,"sma_20":105.65,"sma_60":93.41,"sma_120":80.19},{"date":"2026-10-05","open":119.0,"high":124.27,"low":118.0,"close":122.68,"volume":4107918,"rsi_14":76.43,"sma_20":107.1,"sma_60":94.05,"sma_120":80.82},{"date":"2026-10-06","open":125.4,"high":127.9,"low":124.55,"close":125.8,"volume":2576451,"rsi_14":77.48,"sma_20":108.81,"sma_60":94.75,"sma_120":81.44},{"date":"2026-10-07","open":123.63,"high":125.73,"low":121.5,"close":123.73,"volume":2357235},{"date":"2026-10-08","open":123.19,"high":124.0,"low":119.29,"close":120.89,"volume":2493451,"rsi_14":68.04,"sma_20":112.15,"sma_60":96.02,"sma_120":82.6},{"date":"2026-10-09","open":121.29,"high":125.21,"low":119.36,"close":125.14,"volume":2519831,"rsi_14":66.54,"sma_20":114.08,"sma_60":96.78,"sma_120":83.2},{"date":"2026-10-12","open":126.2,"high":126.67,"low":119.93,"close":120.01,"volume":3276809,"rsi_14":59.92,"sma_20":115.07,"sma_60":97.46,"sma_120":83.75},{"date":"2026-10-13","open":118.37,"high":122.0,"low":117.83,"close":118.47,"volume":2289610,"rsi_14":53.73,"sma_20":115.81,"sma_60":98.13,"sma_120":84.28},{"date":"2026-10-14","open":114.5,"high":119.8,"low":112.67,"close":113.9,"volume":2776698,"rsi_14":50.17,"sma_20":116.26,"sma_60":98.77,"sma_120":84.8},{"date":"2026-10-15","open":109.3,"high":118.83,"low":106.92,"close":118.62,"volume":4043431,"rsi_14":60.82,"sma_20":116.8,"sma_60":99.52,"sma_120":85.36},{"date":"2026-10-16","open":119.27,"high":121.72,"low":108.92,"close":112.41,"volume":4374628,"rsi_14":49.18,"sma_20":117.08,"sma_60":100.18,"sma_120":85.85},{"date":"2026-10-19","open":114.48,"high":115.42,"low":111.49,"close":113.41,"volume":2656267,"rsi_14":48.44,"sma_20":117.11,"sma_60":100.85,"sma_120":86.34},{"date":"2026-10-20","open":111.8,"high":115.73,"low":110.21,"close":114.59,"volume":2333749,"rsi_14":50.2,"sma_20":117.25,"sma_60":101.51,"sma_120":86.85},{"date":"2026-10-21","open":116.12,"high":122.01,"low":116.12,"close":120.38,"volume":2553721,"rsi_14":55.05,"sma_20":117.49,"sma_60":102.33,"sma_120":87.41},{"date":"2026-10-22","open":120.22,"high":121.5,"low":117.79,"close":120.75,"volume":2365319,"rsi_14":52.37,"sma_20":117.84,"sma_60":103.14,"sma_120":87.95},{"date":"2026-10-23","open":121.0,"high":130.82,"low":119.37,"close":128.74,"volume":4023220,"rsi_14":55.96,"sma_20":118.79,"sma_60":104.09,"sma_120":88.54}],"valuation_history":[{"fiscal_year":2027,"fiscal_quarter":"Q1","per":196.96,"pbr":null,"ttm_eps":null,"close":53.18},{"fiscal_year":2027,"fiscal_quarter":"Q2","per":2412.0,"pbr":null,"ttm_eps":null,"close":72.36}],"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":"Rubrik, Inc.","phase":"above-fold","symbol_resolved":true}