{"status":"ok","report":{"price_analysis":{"current":6460.0,"change_1d":1.7,"change_7d":-19.4,"change_30d":31.8,"high_30d":8190.0,"low_30d":4750.0,"position_in_range":50.0,"support":5094.0,"resistance":7846.0},"summary":"에이텀(355690)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 618.66억. 현재가 6,460원, 전일 대비 +1.7%, 30일 +31.8%. ROE -4.8%. 기술적 시그널: MACD 데드크로스, 정배열 상승 추세. 최근 5일 외국인 순매수 6884.00, 기관 순매도 2.81만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -4.8%로 적자 상태입니다. 시가총액 618.66억. 매출 1116.10억, 영업이익 -44.95억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":2.53,"roe":-4.77,"eps":-147.0,"revenue":111609940612.0,"operating_income":-4494807699.0,"net_income":-5295379485.0,"market_cap":61866147380,"profit_margin":-4.74,"roa":-1.42,"operating_margin":-4.03,"gross_margin":7.88,"debt_ratio":2.3582856141369932,"total_assets":81971823735.0,"total_equity":24408830324.0,"total_debt":57562993411.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 61.5로 강세 구간입니다. MACD(536.48)가 시그널선(546.45)을 하회합니다(데드크로스). 현재가가 SMA20(6200)과 SMA60(5180) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 4339~8060 (현재 위치 57%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 62","rsi_14":61.507936507936506,"macd":536.4841905112999,"macd_signal":546.4455058051994,"sma_20":6199.5,"sma_60":5179.916666666667,"bb_upper":8059.967414388116,"bb_lower":4339.032585611884,"atr_14":647.1428571428571},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 6884.00, 기관 순매수 -2.81만. 30일 누적: 외국인 26.46만, 기관 -13.95만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":6884.0,"institutional_flow":-28124.0,"data":[{"date":"2026-10-23","foreign_net":-9596.0,"institution_net":1110.0,"retail_net":8486.0},{"date":"2026-10-22","foreign_net":71800.0,"institution_net":-2037.0,"retail_net":-69763.0},{"date":"2026-10-21","foreign_net":-13037.0,"institution_net":0.0,"retail_net":13037.0},{"date":"2026-10-20","foreign_net":-30287.0,"institution_net":0.0,"retail_net":30287.0},{"date":"2026-10-19","foreign_net":-11996.0,"institution_net":-27197.0,"retail_net":39193.0},{"date":"2026-10-16","foreign_net":117152.0,"institution_net":19159.0,"retail_net":-136311.0},{"date":"2026-10-15","foreign_net":-42985.0,"institution_net":-20000.0,"retail_net":62985.0},{"date":"2026-10-14","foreign_net":9007.0,"institution_net":0.0,"retail_net":-9007.0},{"date":"2026-10-13","foreign_net":28071.0,"institution_net":0.0,"retail_net":-28071.0},{"date":"2026-10-12","foreign_net":-42184.0,"institution_net":0.0,"retail_net":42184.0},{"date":"2026-10-08","foreign_net":79800.0,"institution_net":0.0,"retail_net":-79800.0},{"date":"2026-10-07","foreign_net":41908.0,"institution_net":0.0,"retail_net":-41908.0},{"date":"2026-10-06","foreign_net":-2875.0,"institution_net":-13847.0,"retail_net":16722.0},{"date":"2026-10-02","foreign_net":4620.0,"institution_net":-14688.0,"retail_net":10068.0},{"date":"2026-10-01","foreign_net":1563.0,"institution_net":-847.0,"retail_net":-716.0},{"date":"2026-09-30","foreign_net":-15540.0,"institution_net":-43476.0,"retail_net":59016.0},{"date":"2026-09-29","foreign_net":50410.0,"institution_net":0.0,"retail_net":-50410.0},{"date":"2026-09-28","foreign_net":35763.0,"institution_net":-11000.0,"retail_net":-24763.0},{"date":"2026-09-23","foreign_net":-3870.0,"institution_net":0.0,"retail_net":3870.0},{"date":"2026-09-22","foreign_net":2668.0,"institution_net":0.0,"retail_net":-2668.0},{"date":"2026-09-21","foreign_net":-7112.0,"institution_net":-9500.0,"retail_net":16612.0},{"date":"2026-09-18","foreign_net":23860.0,"institution_net":-3224.0,"retail_net":-20636.0},{"date":"2026-09-17","foreign_net":5941.0,"institution_net":-2927.0,"retail_net":-3014.0},{"date":"2026-09-16","foreign_net":-5473.0,"institution_net":0.0,"retail_net":5473.0},{"date":"2026-09-15","foreign_net":11448.0,"institution_net":13.0,"retail_net":-11461.0},{"date":"2026-09-14","foreign_net":-5898.0,"institution_net":0.0,"retail_net":5898.0},{"date":"2026-09-11","foreign_net":-13442.0,"institution_net":-1522.0,"retail_net":14964.0},{"date":"2026-09-10","foreign_net":-4203.0,"institution_net":-9500.0,"retail_net":13703.0},{"date":"2026-09-09","foreign_net":472.0,"institution_net":0.0,"retail_net":-472.0},{"date":"2026-09-08","foreign_net":-11377.0,"institution_net":0.0,"retail_net":11377.0}],"periods":{"d1":{"foreign_net":-9596.0,"institution_net":1110.0,"retail_net":8486.0},"d3":{"foreign_net":49167.0,"institution_net":-927.0,"retail_net":-48240.0},"d7":{"foreign_net":81051.0,"institution_net":-28965.0,"retail_net":-52086.0},"d14":{"foreign_net":199398.0,"institution_net":-57500.0,"retail_net":-141898.0},"d30":{"foreign_net":264608.0,"institution_net":-139483.0,"retail_net":-125125.0}}},"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 -147, PBR 2.53x) — 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 -147원"}]},"growth":{"grade":"C","percentile":74,"summary":"매출 +23.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":23.7,"unit":"%","percentile":72,"direction":"higher_better"},{"name":"영업이익 성장률","value":28.9,"unit":"%","percentile":75,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -4.8%","metrics":[{"name":"ROE","value":-4.77,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-4.03,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-4.74,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-1.42,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":57,"summary":"RSI 62","metrics":[{"name":"RSI (14)","value":61.5,"unit":"","percentile":62,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":31.8,"unit":"%","percentile":80,"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":25,"summary":"유동비율 0.9x, 순차입금비율 1.9x","metrics":[{"name":"유동비율","value":0.87,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.88,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-8.7,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.03,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -147, PBR 2.53x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +23.7%"},"profitability":{"grade":"C","reason":"ROE -4.8%"},"momentum":{"grade":"C","reason":"RSI 62"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-1.42,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-4.77,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-5.48,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.36,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","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":7.88,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-4.03,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-4.74,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.4배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 24% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.4배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 24% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":2.53,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":3.13,"pbr_5y_low":0.87,"pbr_5y_avg":2.09,"pbr_percentile":75.0,"per_5y_median":null,"pbr_5y_median":2.21,"history":[{"quarter":"2024-Q3","per":null,"pbr":2.39},{"quarter":"2024-Q4","per":null,"pbr":1.8},{"quarter":"2025-Q1","per":null,"pbr":2.66},{"quarter":"2025-Q2","per":null,"pbr":3.13},{"quarter":"2025-Q3","per":null,"pbr":2.44},{"quarter":"2025-Q4","per":null,"pbr":1.38},{"quarter":"2026-Q1","per":null,"pbr":2.02},{"quarter":"2026-Q2","per":null,"pbr":0.87},{"quarter":"현재","per":null,"pbr":2.53}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"ELECTRICAL EQUIPMENT & PARTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"2.5배"},{"label":"ROE","value":"-4.8%"}],"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"},{"key":"supply","label":"수급","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 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"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":"2026-10-23T23:36:05.314898+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.047713276651969734,"dividend_yield":null,"eps":-147.0,"revenue":32295389599.0,"operating_income":-994807699.0,"net_income":-1164625274.0,"market_cap":null,"profit_margin":-0.03606165735916874,"operating_margin":-0.030803396749572064,"roa":-0.014207629169811102,"gross_margin":0.07877731120725595,"total_equity":24408830324.0,"total_assets":81971823735.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":12.58,"roe":-0.2573645029117053,"dividend_yield":null,"eps":-300.98,"revenue":26114551013.0,"operating_income":-1400000000.0,"net_income":-2830754211.0,"market_cap":28200000000.0,"profit_margin":-0.10839758300232048,"operating_margin":-0.05363984674329502,"roa":-0.037951765379937115,"gross_margin":0.08481452638789046,"total_equity":10999007940.0,"total_assets":74588209077.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.10690053081065051,"dividend_yield":null,"eps":159.49,"revenue":27700000000.0,"operating_income":-1000000000.0,"net_income":1500000000.0,"market_cap":null,"profit_margin":0.05415162454873646,"operating_margin":-0.036101083032490974,"roa":0.02072375840327638,"gross_margin":0.10568801332129964,"total_equity":14125127280.0,"total_assets":72862440037.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.1982596568043016,"dividend_yield":null,"eps":-297.71,"revenue":25500000000.0,"operating_income":-1100000000.0,"net_income":-2800000000.0,"market_cap":null,"profit_margin":-0.10980392156862745,"operating_margin":-0.043137254901960784,"roa":-0.03830752829450404,"gross_margin":0.0966429134117647,"total_equity":14370193225.0,"total_assets":74372576458.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.7210643221360975,"dividend_yield":null,"eps":-584.8,"revenue":8300000000.0,"operating_income":-2200000000.0,"net_income":-5500000000.0,"market_cap":null,"profit_margin":-0.6626506024096386,"operating_margin":-0.26506024096385544,"roa":-0.07973903229171993,"gross_margin":-0.04348084349397591,"total_equity":7584780553.0,"total_assets":68587672697.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.15520988608770586,"dividend_yield":null,"eps":-176.07,"revenue":8938423315.0,"operating_income":-2232208710.0,"net_income":-1655909291.0,"market_cap":null,"profit_margin":-0.18525742545904472,"operating_margin":-0.249731818614366,"roa":-0.04107155176639165,"gross_margin":0.00018953834924744778,"total_equity":10668839033.0,"total_assets":40317670499.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.28703575589562497,"dividend_yield":null,"eps":370.18,"revenue":-8607753328.0,"operating_income":1697187140.0,"net_income":3481570507.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.08927204999034583,"gross_margin":null,"total_equity":12129396549.0,"total_assets":38999558175.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.09959767116417219,"dividend_yield":null,"eps":-161.05,"revenue":8709970144.0,"operating_income":-1480238849.0,"net_income":-1514693851.0,"market_cap":null,"profit_margin":-0.17390344926077855,"operating_margin":-0.1699476375380788,"roa":-0.037667768868545795,"gross_margin":0.07620628590297036,"total_equity":15208125183.0,"total_assets":40211934407.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.13898790592526114,"dividend_yield":null,"eps":-203.97,"revenue":10313053634.0,"operating_income":-1280524965.0,"net_income":-1918348513.0,"market_cap":null,"profit_margin":-0.18601168781626448,"operating_margin":-0.12416545190634659,"roa":-0.04730013408487007,"gross_margin":0.08035052617859778,"total_equity":13802269343.0,"total_assets":40556936045.0},{"fiscal_year":2023,"fiscal_quarter":"Q2","report_date":"2023-06-30","per":null,"pbr":null,"roe":-0.13802774803961437,"dividend_yield":null,"eps":-244.61,"revenue":8598128718.0,"operating_income":-1651455426.0,"net_income":-2300554259.0,"market_cap":null,"profit_margin":-0.26756452880076553,"operating_margin":-0.19207149371266252,"roa":-0.05119835119209131,"gross_margin":0.062429827885254044,"total_equity":16667331690.0,"total_assets":44934147398.0},{"fiscal_year":2023,"fiscal_quarter":"Q1","report_date":"2023-03-31","per":null,"pbr":null,"roe":-0.36715260661878346,"dividend_yield":null,"eps":-203.26,"revenue":11739611758.0,"operating_income":-1176702498.0,"net_income":-1911630698.0,"market_cap":null,"profit_margin":-0.16283593847959346,"operating_margin":-0.10023351046495485,"roa":-0.05216773283663177,"gross_margin":0.12299880939555002,"total_equity":5206637958.0,"total_assets":36643928997.0}],"current_price":6460.0,"change_pct":1.73,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-12-01","close":30400.0},{"date":"2023-12-04","close":24100.0},{"date":"2023-12-05","close":21750.0},{"date":"2023-12-06","close":21300.0},{"date":"2023-12-07","close":24450.0},{"date":"2023-12-08","close":21750.0},{"date":"2023-12-11","close":20600.0},{"date":"2023-12-12","close":20350.0},{"date":"2023-12-13","close":18510.0},{"date":"2023-12-14","close":18100.0},{"date":"2023-12-15","close":17280.0},{"date":"2023-12-18","close":17440.0},{"date":"2023-12-19","close":17800.0},{"date":"2023-12-20","close":17900.0},{"date":"2023-12-21","close":17350.0},{"date":"2023-12-22","close":16740.0},{"date":"2023-12-26","close":16170.0},{"date":"2023-12-27","close":16120.0},{"date":"2023-12-28","close":18470.0},{"date":"2024-01-02","close":17650.0},{"date":"2024-01-03","close":17050.0},{"date":"2024-01-04","close":16700.0},{"date":"2024-01-05","close":16840.0},{"date":"2024-01-08","close":18360.0},{"date":"2024-01-09","close":18090.0},{"date":"2024-01-10","close":18440.0},{"date":"2024-01-11","close":18030.0},{"date":"2024-01-12","close":18080.0},{"date":"2024-01-15","close":17120.0},{"date":"2024-01-16","close":16600.0},{"date":"2024-01-17","close":16120.0},{"date":"2024-01-18","close":18250.0},{"date":"2024-01-19","close":17000.0},{"date":"2024-01-22","close":16400.0},{"date":"2024-01-23","close":16140.0},{"date":"2024-01-24","close":16640.0},{"date":"2024-01-25","close":15440.0},{"date":"2024-01-26","close":15190.0},{"date":"2024-01-29","close":14520.0},{"date":"2024-01-30","close":15300.0},{"date":"2024-01-31","close":14430.0},{"date":"2024-02-01","close":14300.0},{"date":"2024-02-02","close":14650.0},{"date":"2024-02-05","close":14440.0},{"date":"2024-02-06","close":14100.0},{"date":"2024-02-07","close":14300.0},{"date":"2024-02-08","close":14820.0},{"date":"2024-02-13","close":15600.0},{"date":"2024-02-14","close":15350.0},{"date":"2024-02-15","close":15470.0},{"date":"2024-02-16","close":15710.0},{"date":"2024-02-19","close":15760.0},{"date":"2024-02-20","close":16170.0},{"date":"2024-02-21","close":15700.0},{"date":"2024-02-22","close":15510.0},{"date":"2024-02-23","close":15930.0},{"date":"2024-02-26","close":16240.0},{"date":"2024-02-27","close":14820.0},{"date":"2024-02-28","close":14740.0},{"date":"2024-02-29","close":14700.0},{"date":"2024-03-04","close":14710.0},{"date":"2024-03-05","close":14470.0},{"date":"2024-03-06","close":14680.0},{"date":"2024-03-07","close":14500.0},{"date":"2024-03-08","close":14330.0},{"date":"2024-03-11","close":14340.0},{"date":"2024-03-12","close":14230.0},{"date":"2024-03-13","close":14210.0},{"date":"2024-03-14","close":14110.0},{"date":"2024-03-15","close":13930.0},{"date":"2024-03-18","close":13840.0},{"date":"2024-03-19","close":13240.0},{"date":"2024-03-20","close":13550.0},{"date":"2024-03-21","close":13560.0},{"date":"2024-03-22","close":13150.0},{"date":"2024-03-25","close":12200.0},{"date":"2024-03-26","close":12220.0},{"date":"2024-03-27","close":12100.0},{"date":"2024-03-28","close":11960.0},{"date":"2024-03-29","close":11830.0},{"date":"2024-04-01","close":11960.0},{"date":"2024-04-02","close":11460.0},{"date":"2024-04-03","close":11310.0},{"date":"2024-04-04","close":11040.0},{"date":"2024-04-05","close":11000.0},{"date":"2024-04-08","close":10380.0},{"date":"2024-04-09","close":10180.0},{"date":"2024-04-11","close":10120.0},{"date":"2024-04-12","close":10390.0},{"date":"2024-04-15","close":9940.0},{"date":"2024-04-16","close":9470.0},{"date":"2024-04-17","close":9530.0},{"date":"2024-04-18","close":10200.0},{"date":"2024-04-19","close":10100.0},{"date":"2024-04-22","close":10130.0},{"date":"2024-04-23","close":9970.0},{"date":"2024-04-24","close":10190.0},{"date":"2024-04-25","close":12940.0},{"date":"2024-04-26","close":11840.0},{"date":"2024-04-29","close":12120.0},{"date":"2024-04-30","close":11300.0},{"date":"2024-05-02","close":14690.0},{"date":"2024-05-03","close":14650.0},{"date":"2024-05-07","close":15200.0},{"date":"2024-05-08","close":14380.0},{"date":"2024-05-09","close":13400.0},{"date":"2024-05-10","close":13400.0},{"date":"2024-05-13","close":12640.0},{"date":"2024-05-14","close":12480.0},{"date":"2024-05-16","close":12940.0},{"date":"2024-05-17","close":13680.0},{"date":"2024-05-20","close":14420.0},{"date":"2024-05-21","close":14630.0},{"date":"2024-05-22","close":14870.0},{"date":"2024-05-23","close":15480.0},{"date":"2024-05-24","close":15400.0},{"date":"2024-05-27","close":14620.0},{"date":"2024-05-28","close":14380.0},{"date":"2024-05-29","close":14250.0},{"date":"2024-05-30","close":14080.0},{"date":"2024-05-31","close":14340.0},{"date":"2024-06-03","close":13320.0},{"date":"2024-06-04","close":12800.0},{"date":"2024-06-05","close":13160.0},{"date":"2024-06-07","close":12680.0},{"date":"2024-06-10","close":13110.0},{"date":"2024-06-11","close":12920.0},{"date":"2024-06-12","close":13730.0},{"date":"2024-06-13","close":14290.0},{"date":"2024-06-14","close":14210.0},{"date":"2024-06-17","close":15000.0},{"date":"2024-06-18","close":15010.0},{"date":"2024-06-19","close":14510.0},{"date":"2024-06-20","close":14920.0},{"date":"2024-06-21","close":14520.0},{"date":"2024-06-24","close":13530.0},{"date":"2024-06-25","close":13480.0},{"date":"2024-06-26","close":12030.0},{"date":"2024-06-27","close":12430.0},{"date":"2024-06-28","close":12170.0},{"date":"2024-07-01","close":12600.0},{"date":"2024-07-02","close":11850.0},{"date":"2024-07-03","close":11380.0},{"date":"2024-07-04","close":11100.0},{"date":"2024-07-05","close":11010.0},{"date":"2024-07-08","close":11850.0},{"date":"2024-07-09","close":11530.0},{"date":"2024-07-10","close":11490.0},{"date":"2024-07-11","close":11300.0},{"date":"2024-07-12","close":11170.0},{"date":"2024-07-15","close":11150.0},{"date":"2024-07-16","close":10840.0},{"date":"2024-07-17","close":10410.0},{"date":"2024-07-18","close":10330.0},{"date":"2024-07-19","close":10310.0},{"date":"2024-07-22","close":10020.0},{"date":"2024-07-23","close":10030.0},{"date":"2024-07-24","close":10200.0},{"date":"2024-07-25","close":9840.0},{"date":"2024-07-26","close":9760.0},{"date":"2024-07-29","close":9670.0},{"date":"2024-07-30","close":9450.0},{"date":"2024-07-31","close":9990.0},{"date":"2024-08-01","close":10340.0},{"date":"2024-08-02","close":9790.0},{"date":"2024-08-05","close":8050.0},{"date":"2024-08-06","close":8310.0},{"date":"2024-08-07","close":8480.0},{"date":"2024-08-08","close":8090.0},{"date":"2024-08-09","close":8170.0},{"date":"2024-08-12","close":8450.0},{"date":"2024-08-13","close":8450.0},{"date":"2024-08-14","close":9070.0},{"date":"2024-08-16","close":8800.0},{"date":"2024-08-19","close":8510.0},{"date":"2024-08-20","close":8770.0},{"date":"2024-08-21","close":9840.0},{"date":"2024-08-22","close":9900.0},{"date":"2024-08-23","close":9640.0},{"date":"2024-08-26","close":9220.0},{"date":"2024-08-27","close":9410.0},{"date":"2024-08-28","close":9070.0},{"date":"2024-08-29","close":9010.0},{"date":"2024-08-30","close":9150.0},{"date":"2024-09-02","close":8990.0},{"date":"2024-09-03","close":9540.0},{"date":"2024-09-04","close":8940.0},{"date":"2024-09-05","close":8800.0},{"date":"2024-09-06","close":8680.0},{"date":"2024-09-09","close":8890.0},{"date":"2024-09-10","close":8550.0},{"date":"2024-09-11","close":8350.0},{"date":"2024-09-12","close":8530.0},{"date":"2024-09-13","close":8590.0},{"date":"2024-09-19","close":8400.0},{"date":"2024-09-20","close":8430.0},{"date":"2024-09-23","close":8380.0},{"date":"2024-09-24","close":8300.0},{"date":"2024-09-25","close":8270.0},{"date":"2024-09-26","close":8450.0},{"date":"2024-09-27","close":8360.0},{"date":"2024-09-30","close":8320.0},{"date":"2024-10-02","close":8130.0},{"date":"2024-10-04","close":8280.0},{"date":"2024-10-07","close":8340.0},{"date":"2024-10-08","close":8140.0},{"date":"2024-10-10","close":8120.0},{"date":"2024-10-11","close":8040.0},{"date":"2024-10-14","close":8190.0},{"date":"2024-10-15","close":8080.0},{"date":"2024-10-16","close":8010.0},{"date":"2024-10-17","close":7840.0},{"date":"2024-10-18","close":7510.0},{"date":"2024-10-21","close":7010.0},{"date":"2024-10-22","close":6480.0},{"date":"2024-10-23","close":6470.0},{"date":"2024-10-24","close":6280.0},{"date":"2024-10-25","close":6100.0},{"date":"2024-10-28","close":6270.0},{"date":"2024-10-29","close":6330.0},{"date":"2024-10-30","close":6270.0},{"date":"2024-10-31","close":6510.0},{"date":"2024-11-01","close":6380.0},{"date":"2024-11-04","close":6550.0},{"date":"2024-11-05","close":6510.0},{"date":"2024-11-06","close":6600.0},{"date":"2024-11-07","close":6490.0},{"date":"2024-11-08","close":6330.0},{"date":"2024-11-11","close":5940.0},{"date":"2024-11-12","close":5480.0},{"date":"2024-11-13","close":5000.0},{"date":"2024-11-14","close":4965.0},{"date":"2024-11-15","close":5040.0},{"date":"2024-11-18","close":5080.0},{"date":"2024-11-19","close":5690.0},{"date":"2024-11-20","close":5370.0},{"date":"2024-11-21","close":5600.0},{"date":"2024-11-22","close":5610.0},{"date":"2024-11-25","close":5870.0},{"date":"2024-11-26","close":5860.0},{"date":"2024-11-27","close":6100.0},{"date":"2024-11-28","close":5980.0},{"date":"2024-11-29","close":5890.0},{"date":"2024-12-02","close":5620.0},{"date":"2024-12-03","close":5710.0},{"date":"2024-12-04","close":5610.0},{"date":"2024-12-05","close":5210.0},{"date":"2024-12-06","close":4955.0},{"date":"2024-12-09","close":4585.0},{"date":"2024-12-10","close":4895.0},{"date":"2024-12-11","close":5420.0},{"date":"2024-12-12","close":5310.0},{"date":"2024-12-13","close":5350.0},{"date":"2024-12-16","close":5340.0},{"date":"2024-12-17","close":5250.0},{"date":"2024-12-18","close":5380.0},{"date":"2024-12-19","close":5370.0},{"date":"2024-12-20","close":5130.0},{"date":"2024-12-23","close":5090.0},{"date":"2024-12-24","close":5090.0},{"date":"2024-12-26","close":4760.0},{"date":"2024-12-27","close":4710.0},{"date":"2024-12-30","close":5010.0},{"date":"2025-01-02","close":5320.0},{"date":"2025-01-03","close":5190.0},{"date":"2025-01-06","close":5520.0},{"date":"2025-01-07","close":5540.0},{"date":"2025-01-08","close":5470.0},{"date":"2025-01-09","close":5730.0},{"date":"2025-01-10","close":5550.0},{"date":"2025-01-13","close":5530.0},{"date":"2025-01-14","close":5480.0},{"date":"2025-01-15","close":5410.0},{"date":"2025-01-16","close":5660.0},{"date":"2025-01-17","close":6230.0},{"date":"2025-01-20","close":6440.0},{"date":"2025-01-21","close":6600.0},{"date":"2025-01-22","close":6260.0},{"date":"2025-01-23","close":6500.0},{"date":"2025-01-24","close":6240.0},{"date":"2025-01-31","close":6200.0},{"date":"2025-02-03","close":5680.0},{"date":"2025-02-04","close":5530.0},{"date":"2025-02-05","close":5420.0},{"date":"2025-02-06","close":5610.0},{"date":"2025-02-07","close":5390.0},{"date":"2025-02-10","close":5460.0},{"date":"2025-02-11","close":5240.0},{"date":"2025-02-12","close":5050.0},{"date":"2025-02-13","close":5200.0},{"date":"2025-02-14","close":5500.0},{"date":"2025-02-17","close":5420.0},{"date":"2025-02-18","close":5520.0},{"date":"2025-02-19","close":5790.0},{"date":"2025-02-20","close":6460.0},{"date":"2025-02-21","close":7270.0},{"date":"2025-02-24","close":7740.0},{"date":"2025-02-25","close":7120.0},{"date":"2025-02-26","close":8180.0},{"date":"2025-02-27","close":8170.0},{"date":"2025-02-28","close":8000.0},{"date":"2025-03-04","close":7480.0},{"date":"2025-03-05","close":7390.0},{"date":"2025-03-06","close":7120.0},{"date":"2025-03-07","close":7080.0},{"date":"2025-03-10","close":7090.0},{"date":"2025-03-11","close":6990.0},{"date":"2025-03-12","close":7330.0},{"date":"2025-03-13","close":7410.0},{"date":"2025-03-14","close":7310.0},{"date":"2025-03-17","close":7450.0},{"date":"2025-03-18","close":6950.0},{"date":"2025-03-19","close":7080.0},{"date":"2025-03-20","close":7160.0},{"date":"2025-03-21","close":6870.0},{"date":"2025-03-24","close":6800.0},{"date":"2025-03-25","close":6500.0},{"date":"2025-03-26","close":6470.0},{"date":"2025-03-27","close":6460.0},{"date":"2025-03-28","close":6660.0},{"date":"2025-03-31","close":6500.0},{"date":"2025-04-01","close":6970.0},{"date":"2025-04-02","close":7050.0},{"date":"2025-04-03","close":6860.0},{"date":"2025-04-04","close":6770.0},{"date":"2025-04-07","close":5950.0},{"date":"2025-04-08","close":6190.0},{"date":"2025-04-09","close":6070.0},{"date":"2025-04-10","close":6590.0},{"date":"2025-04-11","close":6800.0},{"date":"2025-04-14","close":6720.0},{"date":"2025-04-15","close":6470.0},{"date":"2025-04-16","close":6240.0},{"date":"2025-04-17","close":6500.0},{"date":"2025-04-18","close":6610.0},{"date":"2025-04-21","close":6620.0},{"date":"2025-04-22","close":6480.0},{"date":"2025-04-23","close":6410.0},{"date":"2025-04-24","close":6390.0},{"date":"2025-04-25","close":6410.0},{"date":"2025-04-28","close":6280.0},{"date":"2025-04-29","close":6830.0},{"date":"2025-04-30","close":6770.0},{"date":"2025-05-02","close":6990.0},{"date":"2025-05-07","close":7240.0},{"date":"2025-05-08","close":7150.0},{"date":"2025-05-09","close":7230.0},{"date":"2025-05-12","close":6950.0},{"date":"2025-05-13","close":6920.0},{"date":"2025-05-14","close":6460.0},{"date":"2025-05-15","close":6350.0},{"date":"2025-05-16","close":6160.0},{"date":"2025-05-19","close":6200.0},{"date":"2025-05-20","close":6240.0},{"date":"2025-05-21","close":6340.0},{"date":"2025-05-22","close":6200.0},{"date":"2025-05-23","close":6200.0},{"date":"2025-05-26","close":6200.0},{"date":"2025-05-27","close":5640.0},{"date":"2025-05-28","close":5520.0},{"date":"2025-05-29","close":5440.0},{"date":"2025-05-30","close":5450.0},{"date":"2025-06-02","close":5270.0},{"date":"2025-06-04","close":5390.0},{"date":"2025-06-05","close":5380.0},{"date":"2025-06-09","close":5210.0},{"date":"2025-06-10","close":5260.0},{"date":"2025-06-11","close":5270.0},{"date":"2025-06-12","close":5070.0},{"date":"2025-06-13","close":4785.0},{"date":"2025-06-16","close":4700.0},{"date":"2025-06-17","close":4680.0},{"date":"2025-06-18","close":4940.0},{"date":"2025-06-19","close":4730.0},{"date":"2025-06-20","close":5310.0},{"date":"2025-06-23","close":5070.0},{"date":"2025-06-24","close":5320.0},{"date":"2025-06-25","close":5510.0},{"date":"2025-06-26","close":5300.0},{"date":"2025-06-27","close":5100.0},{"date":"2025-06-30","close":5430.0},{"date":"2025-07-01","close":5200.0},{"date":"2025-07-02","close":5050.0},{"date":"2025-07-03","close":5110.0},{"date":"2025-07-04","close":5190.0},{"date":"2025-07-07","close":5070.0},{"date":"2025-07-08","close":5100.0},{"date":"2025-07-09","close":5840.0},{"date":"2025-07-10","close":5980.0},{"date":"2025-07-11","close":5960.0},{"date":"2025-07-14","close":6070.0},{"date":"2025-07-15","close":5830.0},{"date":"2025-07-16","close":6430.0},{"date":"2025-07-17","close":6530.0},{"date":"2025-07-18","close":6400.0},{"date":"2025-07-21","close":6380.0},{"date":"2025-07-22","close":6280.0},{"date":"2025-07-23","close":6060.0},{"date":"2025-07-24","close":6040.0},{"date":"2025-07-25","close":6060.0},{"date":"2025-07-28","close":5900.0},{"date":"2025-07-29","close":5840.0},{"date":"2025-07-30","close":6150.0},{"date":"2025-07-31","close":6750.0},{"date":"2025-08-01","close":6620.0},{"date":"2025-08-04","close":6610.0},{"date":"2025-08-05","close":7170.0},{"date":"2025-08-06","close":7090.0},{"date":"2025-08-07","close":7090.0},{"date":"2025-08-08","close":6910.0},{"date":"2025-08-11","close":6990.0},{"date":"2025-08-12","close":7700.0},{"date":"2025-08-13","close":7600.0},{"date":"2025-08-14","close":7780.0},{"date":"2025-08-18","close":6800.0},{"date":"2025-08-19","close":6590.0},{"date":"2025-08-20","close":6650.0},{"date":"2025-08-21","close":6740.0},{"date":"2025-08-22","close":6770.0},{"date":"2025-08-25","close":6570.0},{"date":"2025-08-26","close":6800.0},{"date":"2025-08-27","close":6890.0},{"date":"2025-08-28","close":6860.0},{"date":"2025-08-29","close":7750.0},{"date":"2025-09-01","close":8500.0},{"date":"2025-09-02","close":8870.0},{"date":"2025-09-03","close":9150.0},{"date":"2025-09-04","close":9130.0},{"date":"2025-09-05","close":8740.0},{"date":"2025-09-08","close":9010.0},{"date":"2025-09-09","close":8560.0},{"date":"2025-09-10","close":9110.0},{"date":"2025-09-11","close":9090.0},{"date":"2025-09-12","close":8700.0},{"date":"2025-09-15","close":8510.0},{"date":"2025-09-16","close":8010.0},{"date":"2025-09-17","close":8030.0},{"date":"2025-09-18","close":7940.0},{"date":"2025-09-19","close":7960.0},{"date":"2025-09-22","close":7470.0},{"date":"2025-09-23","close":7410.0},{"date":"2025-09-24","close":7320.0},{"date":"2025-09-25","close":7060.0},{"date":"2025-09-26","close":6930.0},{"date":"2025-09-29","close":7690.0},{"date":"2025-09-30","close":8020.0},{"date":"2025-10-01","close":7800.0},{"date":"2025-10-02","close":9200.0},{"date":"2025-10-10","close":9080.0},{"date":"2025-10-13","close":9140.0},{"date":"2025-10-14","close":9050.0},{"date":"2025-10-15","close":9150.0},{"date":"2025-10-16","close":9750.0},{"date":"2025-10-17","close":9750.0},{"date":"2025-10-20","close":9550.0},{"date":"2025-10-21","close":8960.0},{"date":"2025-10-22","close":9820.0},{"date":"2025-10-23","close":8980.0},{"date":"2025-10-24","close":8790.0},{"date":"2025-10-27","close":8800.0},{"date":"2025-10-28","close":8060.0},{"date":"2025-10-29","close":7490.0},{"date":"2025-10-30","close":7460.0},{"date":"2025-10-31","close":7830.0},{"date":"2025-11-03","close":7830.0},{"date":"2025-11-04","close":7700.0},{"date":"2025-11-05","close":7590.0},{"date":"2025-11-06","close":7300.0},{"date":"2025-11-07","close":7280.0},{"date":"2025-11-10","close":7180.0},{"date":"2025-11-11","close":7360.0},{"date":"2025-11-12","close":7100.0},{"date":"2025-11-13","close":7290.0},{"date":"2025-11-14","close":7100.0},{"date":"2025-11-17","close":6600.0},{"date":"2025-11-18","close":6090.0},{"date":"2025-11-19","close":6160.0},{"date":"2025-11-20","close":5800.0},{"date":"2025-11-21","close":5600.0},{"date":"2025-11-24","close":5200.0},{"date":"2025-11-25","close":5330.0},{"date":"2025-11-26","close":5440.0},{"date":"2025-11-27","close":5290.0},{"date":"2025-11-28","close":5690.0},{"date":"2025-12-01","close":5700.0},{"date":"2025-12-02","close":5890.0},{"date":"2025-12-03","close":5840.0},{"date":"2025-12-04","close":5740.0},{"date":"2025-12-05","close":5650.0},{"date":"2025-12-08","close":5650.0},{"date":"2025-12-09","close":5600.0},{"date":"2025-12-10","close":5470.0},{"date":"2025-12-11","close":5330.0},{"date":"2025-12-12","close":5300.0},{"date":"2025-12-15","close":5150.0},{"date":"2025-12-16","close":4765.0},{"date":"2025-12-17","close":4720.0},{"date":"2025-12-18","close":4645.0},{"date":"2025-12-19","close":4600.0},{"date":"2025-12-22","close":4405.0},{"date":"2025-12-23","close":4355.0},{"date":"2025-12-24","close":4255.0},{"date":"2025-12-26","close":4595.0},{"date":"2025-12-29","close":4720.0},{"date":"2025-12-30","close":4470.0},{"date":"2026-01-02","close":3890.0},{"date":"2026-01-05","close":4095.0},{"date":"2026-01-06","close":4300.0},{"date":"2026-01-07","close":3910.0},{"date":"2026-01-08","close":3885.0},{"date":"2026-01-09","close":3865.0},{"date":"2026-01-12","close":3885.0},{"date":"2026-01-13","close":3920.0},{"date":"2026-01-14","close":4000.0},{"date":"2026-01-15","close":4060.0},{"date":"2026-01-16","close":4005.0},{"date":"2026-01-19","close":4410.0},{"date":"2026-01-20","close":4305.0},{"date":"2026-01-21","close":4330.0},{"date":"2026-01-22","close":4530.0},{"date":"2026-01-23","close":4395.0},{"date":"2026-01-26","close":4400.0},{"date":"2026-01-27","close":4100.0},{"date":"2026-01-28","close":4045.0},{"date":"2026-01-29","close":4200.0},{"date":"2026-01-30","close":4092.0},{"date":"2026-02-02","close":3802.0},{"date":"2026-02-03","close":4124.0},{"date":"2026-02-04","close":4011.0},{"date":"2026-02-05","close":3866.0},{"date":"2026-02-06","close":3750.0},{"date":"2026-02-09","close":4100.0},{"date":"2026-02-10","close":4189.0},{"date":"2026-02-11","close":3983.0},{"date":"2026-02-12","close":3991.0},{"date":"2026-02-13","close":4237.0},{"date":"2026-02-19","close":3915.0},{"date":"2026-02-20","close":3862.0},{"date":"2026-02-23","close":4011.0},{"date":"2026-02-24","close":3919.0},{"date":"2026-02-25","close":3963.0},{"date":"2026-02-26","close":3947.0},{"date":"2026-02-27","close":3971.0},{"date":"2026-03-03","close":4068.0},{"date":"2026-03-04","close":4044.0},{"date":"2026-03-05","close":4382.0},{"date":"2026-03-06","close":4229.0},{"date":"2026-03-09","close":4406.2837},{"date":"2026-03-10","close":4696.2769},{"date":"2026-03-11","close":4623.7788},{"date":"2026-03-12","close":4760.7197},{"date":"2026-03-13","close":5179.5986},{"date":"2026-03-16","close":5500.0},{"date":"2026-03-17","close":5460.0},{"date":"2026-03-18","close":5660.0},{"date":"2026-03-19","close":5340.0},{"date":"2026-03-20","close":5260.0},{"date":"2026-03-23","close":5150.0},{"date":"2026-03-24","close":5140.0},{"date":"2026-03-25","close":5000.0},{"date":"2026-03-26","close":5100.0},{"date":"2026-03-27","close":5090.0},{"date":"2026-03-30","close":5170.0},{"date":"2026-03-31","close":5100.0},{"date":"2026-04-01","close":5090.0},{"date":"2026-04-02","close":5220.0},{"date":"2026-04-03","close":5730.0},{"date":"2026-04-06","close":5550.0},{"date":"2026-04-07","close":5400.0},{"date":"2026-04-08","close":5140.0},{"date":"2026-04-09","close":4945.0},{"date":"2026-04-10","close":5170.0},{"date":"2026-04-13","close":5120.0},{"date":"2026-04-14","close":5420.0},{"date":"2026-04-15","close":4880.0},{"date":"2026-04-16","close":4975.0},{"date":"2026-04-17","close":4820.0},{"date":"2026-04-20","close":4845.0},{"date":"2026-04-21","close":4725.0},{"date":"2026-04-22","close":4765.0},{"date":"2026-04-23","close":4700.0},{"date":"2026-04-24","close":5200.0},{"date":"2026-04-27","close":5270.0},{"date":"2026-04-28","close":5180.0},{"date":"2026-04-29","close":5290.0},{"date":"2026-04-30","close":5230.0},{"date":"2026-05-04","close":5220.0},{"date":"2026-05-06","close":5000.0},{"date":"2026-05-07","close":5250.0},{"date":"2026-05-08","close":5200.0},{"date":"2026-05-11","close":5250.0},{"date":"2026-05-12","close":5270.0},{"date":"2026-05-13","close":4660.0},{"date":"2026-05-14","close":4200.0},{"date":"2026-05-15","close":4185.0},{"date":"2026-05-18","close":4200.0},{"date":"2026-05-19","close":4145.0},{"date":"2026-05-20","close":4220.0},{"date":"2026-05-21","close":4550.0},{"date":"2026-05-22","close":4640.0},{"date":"2026-05-26","close":4500.0},{"date":"2026-05-27","close":4340.0},{"date":"2026-05-28","close":4250.0},{"date":"2026-05-29","close":4205.0},{"date":"2026-06-01","close":4140.0},{"date":"2026-06-02","close":4130.0},{"date":"2026-06-04","close":4060.0},{"date":"2026-06-05","close":4400.0},{"date":"2026-06-08","close":4005.0},{"date":"2026-06-09","close":4410.0},{"date":"2026-06-10","close":4545.0},{"date":"2026-06-11","close":4460.0},{"date":"2026-06-12","close":4455.0},{"date":"2026-06-15","close":4305.0},{"date":"2026-06-16","close":4360.0},{"date":"2026-06-17","close":4830.0},{"date":"2026-06-18","close":5350.0},{"date":"2026-06-19","close":5400.0},{"date":"2026-06-22","close":5470.0},{"date":"2026-06-23","close":5390.0},{"date":"2026-06-24","close":5500.0},{"date":"2026-06-25","close":5340.0},{"date":"2026-06-26","close":4760.0},{"date":"2026-06-29","close":4790.0},{"date":"2026-06-30","close":4880.0},{"date":"2026-07-01","close":4760.0},{"date":"2026-07-02","close":4335.0},{"date":"2026-07-03","close":4090.0},{"date":"2026-07-06","close":4090.0},{"date":"2026-07-07","close":4085.0},{"date":"2026-07-08","close":3930.0},{"date":"2026-07-09","close":3960.0},{"date":"2026-07-10","close":3955.0},{"date":"2026-07-13","close":3930.0},{"date":"2026-07-14","close":3900.0},{"date":"2026-07-15","close":4270.0},{"date":"2026-07-16","close":4415.0},{"date":"2026-07-20","close":4030.0},{"date":"2026-07-21","close":3920.0},{"date":"2026-07-22","close":3915.0},{"date":"2026-07-23","close":3910.0},{"date":"2026-07-24","close":4180.0},{"date":"2026-07-27","close":4480.0},{"date":"2026-07-28","close":4380.0},{"date":"2026-07-29","close":4200.0},{"date":"2026-07-30","close":4170.0},{"date":"2026-07-31","close":4315.0},{"date":"2026-08-03","close":4260.0},{"date":"2026-08-04","close":4320.0},{"date":"2026-08-05","close":4305.0},{"date":"2026-08-06","close":4355.0},{"date":"2026-08-07","close":4370.0},{"date":"2026-08-10","close":4670.0},{"date":"2026-08-11","close":5100.0},{"date":"2026-08-12","close":5150.0},{"date":"2026-08-13","close":5160.0},{"date":"2026-08-14","close":5100.0},{"date":"2026-08-18","close":4880.0},{"date":"2026-08-19","close":4840.0},{"date":"2026-08-20","close":4675.0},{"date":"2026-08-21","close":4805.0},{"date":"2026-08-24","close":4300.0},{"date":"2026-08-25","close":4320.0},{"date":"2026-08-26","close":4400.0},{"date":"2026-08-27","close":4510.0},{"date":"2026-08-28","close":4495.0},{"date":"2026-08-31","close":4420.0},{"date":"2026-09-01","close":4460.0},{"date":"2026-09-02","close":4535.0},{"date":"2026-09-03","close":4670.0},{"date":"2026-09-04","close":4820.0},{"date":"2026-09-07","close":4870.0},{"date":"2026-09-08","close":4900.0},{"date":"2026-09-09","close":4955.0},{"date":"2026-09-10","close":4945.0},{"date":"2026-09-11","close":4925.0},{"date":"2026-09-14","close":4805.0},{"date":"2026-09-15","close":4980.0},{"date":"2026-09-16","close":5000.0},{"date":"2026-09-17","close":5010.0},{"date":"2026-09-18","close":5030.0},{"date":"2026-09-21","close":4920.0},{"date":"2026-09-22","close":5020.0},{"date":"2026-09-23","close":5000.0},{"date":"2026-09-28","close":5170.0},{"date":"2026-09-29","close":5320.0},{"date":"2026-09-30","close":5350.0},{"date":"2026-10-01","close":5300.0},{"date":"2026-10-02","close":5400.0},{"date":"2026-10-06","close":5500.0},{"date":"2026-10-07","close":5770.0},{"date":"2026-10-08","close":6380.0},{"date":"2026-10-12","close":6360.0},{"date":"2026-10-13","close":6400.0},{"date":"2026-10-14","close":6970.0},{"date":"2026-10-15","close":6710.0},{"date":"2026-10-16","close":7980.0},{"date":"2026-10-19","close":8010.0},{"date":"2026-10-20","close":7360.0},{"date":"2026-10-21","close":7180.0},{"date":"2026-10-22","close":6350.0},{"date":"2026-10-23","close":6460.0}],"chart_data":[{"date":"2024-10-23","open":6550,"high":6650,"low":6340,"close":6470,"volume":31054,"rsi_14":14.01,"sma_20":7936.0,"sma_60":8681.17,"sma_120":10827.92},{"date":"2024-10-24","open":6400,"high":6410,"low":6140,"close":6280,"volume":21047,"rsi_14":14.01,"sma_20":7831.0,"sma_60":8618.67,"sma_120":10795.33},{"date":"2024-10-25","open":6500,"high":6500,"low":5950,"close":6100,"volume":25946,"rsi_14":8.08,"sma_20":7721.0,"sma_60":8550.33,"sma_120":10738.33},{"date":"2024-10-28","open":6220,"high":6350,"low":6070,"close":6270,"volume":9444,"rsi_14":11.81,"sma_20":7621.0,"sma_60":8490.83,"sma_120":10691.92},{"date":"2024-10-29","open":6420,"high":6420,"low":6210,"close":6330,"volume":6967,"rsi_14":14.79,"sma_20":7515.0,"sma_60":8433.67,"sma_120":10643.67},{"date":"2024-10-30","open":6400,"high":6400,"low":6160,"close":6270,"volume":5476,"rsi_14":14.56,"sma_20":7410.5,"sma_60":8377.0,"sma_120":10601.75},{"date":"2024-10-31","open":6270,"high":6900,"low":6040,"close":6510,"volume":82067,"rsi_14":22.38,"sma_20":7320.0,"sma_60":8328.0,"sma_120":10533.58},{"date":"2024-11-01","open":6350,"high":6690,"low":6200,"close":6380,"volume":7908,"rsi_14":17.09,"sma_20":7232.5,"sma_60":8267.83,"sma_120":10464.67},{"date":"2024-11-04","open":6410,"high":6700,"low":6400,"close":6550,"volume":11848,"rsi_14":22.78,"sma_20":7146.0,"sma_60":8204.67,"sma_120":10392.58},{"date":"2024-11-05","open":6530,"high":6680,"low":6340,"close":6510,"volume":6093,"rsi_14":23.02,"sma_20":7054.5,"sma_60":8150.0,"sma_120":10327.0},{"date":"2024-11-06","open":6450,"high":7980,"low":6450,"close":6600,"volume":149110,"rsi_14":27.04,"sma_20":6977.5,"sma_60":8125.83,"sma_120":10270.33},{"date":"2024-11-07","open":6650,"high":6890,"low":6100,"close":6490,"volume":29151,"rsi_14":29.44,"sma_20":6896.0,"sma_60":8095.5,"sma_120":10212.75},{"date":"2024-11-08","open":6540,"high":6570,"low":6210,"close":6330,"volume":26334,"rsi_14":34.11,"sma_20":6810.5,"sma_60":8059.67,"sma_120":10160.17},{"date":"2024-11-11","open":6270,"high":6270,"low":5880,"close":5940,"volume":25459,"rsi_14":36.5,"sma_20":6698.0,"sma_60":8023.83,"sma_120":10105.67},{"date":"2024-11-12","open":5950,"high":5950,"low":5400,"close":5480,"volume":39304,"rsi_14":29.8,"sma_20":6568.0,"sma_60":7979.0,"sma_120":10043.5},{"date":"2024-11-13","open":5240,"high":5630,"low":5000,"close":5000,"volume":26934,"rsi_14":26.64,"sma_20":6417.5,"sma_60":7921.5,"sma_120":9971.17},{"date":"2024-11-14","open":5000,"high":5460,"low":4650,"close":4965,"volume":33827,"rsi_14":28.13,"sma_20":6273.75,"sma_60":7863.42,"sma_120":9892.38},{"date":"2024-11-15","open":4950,"high":5100,"low":4720,"close":5040,"volume":24260,"rsi_14":25.4,"sma_20":6150.25,"sma_60":7796.25,"sma_120":9812.46},{"date":"2024-11-18","open":5010,"high":5200,"low":4940,"close":5080,"volume":15429,"rsi_14":24.8,"sma_20":6053.75,"sma_60":7734.25,"sma_120":9730.88},{"date":"2024-11-19","open":5040,"high":5780,"low":5000,"close":5690,"volume":73405,"rsi_14":40.43,"sma_20":6014.25,"sma_60":7687.25,"sma_120":9649.29},{"date":"2024-11-20","open":5690,"high":5730,"low":5370,"close":5370,"volume":20572,"rsi_14":31.67,"sma_20":5959.25,"sma_60":7630.58,"sma_120":9565.71},{"date":"2024-11-21","open":5330,"high":5980,"low":5330,"close":5600,"volume":27269,"rsi_14":37.85,"sma_20":5925.25,"sma_60":7559.92,"sma_120":9490.54},{"date":"2024-11-22","open":5790,"high":5800,"low":5260,"close":5610,"volume":30042,"rsi_14":34.59,"sma_20":5900.75,"sma_60":7488.42,"sma_120":9417.46},{"date":"2024-11-25","open":5610,"high":6040,"low":5610,"close":5870,"volume":30542,"rsi_14":40.21,"sma_20":5880.75,"sma_60":7425.58,"sma_120":9347.62},{"date":"2024-11-26","open":5910,"high":6010,"low":5700,"close":5860,"volume":11941,"rsi_14":38.4,"sma_20":5857.25,"sma_60":7369.58,"sma_120":9279.12},{"date":"2024-11-27","open":5860,"high":6180,"low":5850,"close":6100,"volume":17474,"rsi_14":44.13,"sma_20":5848.75,"sma_60":7314.42,"sma_120":9210.46},{"date":"2024-11-28","open":6160,"high":6160,"low":5660,"close":5980,"volume":23444,"rsi_14":44.66,"sma_20":5822.25,"sma_60":7262.92,"sma_120":9149.29},{"date":"2024-11-29","open":5970,"high":6010,"low":5760,"close":5890,"volume":9674,"rsi_14":49.16,"sma_20":5797.75,"sma_60":7210.92,"sma_120":9091.71},{"date":"2024-12-02","open":5680,"high":5860,"low":5620,"close":5620,"volume":13339,"rsi_14":52.51,"sma_20":5751.25,"sma_60":7152.08,"sma_120":9028.88},{"date":"2024-12-03","open":5620,"high":5800,"low":5580,"close":5710,"volume":7249,"rsi_14":64.79,"sma_20":5711.25,"sma_60":7097.42,"sma_120":8970.79},{"date":"2024-12-04","open":5440,"high":6040,"low":5440,"close":5610,"volume":8494,"rsi_14":63.08,"sma_20":5661.75,"sma_60":7031.92,"sma_120":8908.29},{"date":"2024-12-05","open":5530,"high":5530,"low":5190,"close":5210,"volume":18046,"rsi_14":53.05,"sma_20":5597.75,"sma_60":6969.75,"sma_120":8844.04},{"date":"2024-12-06","open":5160,"high":5290,"low":4800,"close":4955,"volume":20897,"rsi_14":47.92,"sma_20":5529.0,"sma_60":6905.67,"sma_120":8770.92},{"date":"2024-12-09","open":4955,"high":4955,"low":4445,"close":4585,"volume":31298,"rsi_14":30.02,"sma_20":5461.25,"sma_60":6837.42,"sma_120":8690.04},{"date":"2024-12-10","open":4585,"high":5000,"low":4585,"close":4895,"volume":18579,"rsi_14":41.38,"sma_20":5432.0,"sma_60":6770.83,"sma_120":8612.42},{"date":"2024-12-11","open":5000,"high":5420,"low":5000,"close":5420,"volume":16953,"rsi_14":47.05,"sma_20":5453.0,"sma_60":6718.67,"sma_120":8532.58},{"date":"2024-12-12","open":5500,"high":5500,"low":5230,"close":5310,"volume":5145,"rsi_14":45.24,"sma_20":5470.25,"sma_60":6668.0,"sma_120":8451.75},{"date":"2024-12-13","open":5250,"high":5440,"low":5250,"close":5350,"volume":7228,"rsi_14":41.13,"sma_20":5485.75,"sma_60":6615.0,"sma_120":8375.42},{"date":"2024-12-16","open":5350,"high":5440,"low":5260,"close":5340,"volume":4289,"rsi_14":41.13,"sma_20":5498.75,"sma_60":6560.83,"sma_120":8295.58},{"date":"2024-12-17","open":5450,"high":5450,"low":5170,"close":5250,"volume":9084,"rsi_14":34.71,"sma_20":5476.75,"sma_60":6508.33,"sma_120":8218.33},{"date":"2024-12-18","open":5230,"high":5990,"low":5120,"close":5380,"volume":15634,"rsi_14":39.25,"sma_20":5477.25,"sma_60":6457.5,"sma_120":8150.42},{"date":"2024-12-19","open":5320,"high":5510,"low":5260,"close":5370,"volume":6117,"rsi_14":40.41,"sma_20":5465.75,"sma_60":6407.33,"sma_120":8082.83},{"date":"2024-12-20","open":5540,"high":5540,"low":5100,"close":5130,"volume":9078,"rsi_14":40.86,"sma_20":5441.75,"sma_60":6354.5,"sma_120":8025.33},{"date":"2024-12-23","open":5130,"high":5340,"low":5080,"close":5090,"volume":9165,"rsi_14":38.21,"sma_20":5402.75,"sma_60":6301.5,"sma_120":7964.17},{"date":"2024-12-24","open":5090,"high":5190,"low":4985,"close":5090,"volume":4460,"rsi_14":39.72,"sma_20":5364.25,"sma_60":6245.5,"sma_120":7905.17},{"date":"2024-12-26","open":5150,"high":5150,"low":4595,"close":4760,"volume":22853,"rsi_14":40.85,"sma_20":5297.25,"sma_60":6185.5,"sma_120":7839.83},{"date":"2024-12-27","open":4760,"high":5040,"low":4600,"close":4710,"volume":17675,"rsi_14":44.57,"sma_20":5233.75,"sma_60":6125.33,"sma_120":7780.33},{"date":"2024-12-30","open":4990,"high":5060,"low":4710,"close":5010,"volume":7433,"rsi_14":59.73,"sma_20":5189.75,"sma_60":6073.33,"sma_120":7727.25},{"date":"2025-01-02","open":5230,"high":5400,"low":5040,"close":5320,"volume":13650,"rsi_14":59.73,"sma_20":5174.75,"sma_60":6024.0,"sma_120":7679.08},{"date":"2025-01-03","open":5260,"high":5340,"low":5130,"close":5190,"volume":9722,"rsi_14":43.58,"sma_20":5148.75,"sma_60":5971.5,"sma_120":7630.58},{"date":"2025-01-06","open":5210,"high":5630,"low":5210,"close":5520,"volume":19633,"rsi_14":55.22,"sma_20":5144.25,"sma_60":5927.83,"sma_120":7577.83},{"date":"2025-01-07","open":5690,"high":5690,"low":5400,"close":5540,"volume":8871,"rsi_14":54.77,"sma_20":5160.75,"sma_60":5884.83,"sma_120":7527.92},{"date":"2025-01-08","open":5540,"high":5600,"low":5470,"close":5470,"volume":6824,"rsi_14":53.17,"sma_20":5186.5,"sma_60":5842.0,"sma_120":7477.75},{"date":"2025-01-09","open":5600,"high":6900,"low":5350,"close":5730,"volume":522857,"rsi_14":60.81,"sma_20":5243.75,"sma_60":5801.0,"sma_120":7431.33},{"date":"2025-01-10","open":5800,"high":5800,"low":5540,"close":5550,"volume":40823,"rsi_14":53.74,"sma_20":5276.5,"sma_60":5758.83,"sma_120":7384.5},{"date":"2025-01-13","open":5470,"high":5590,"low":5380,"close":5530,"volume":15590,"rsi_14":53.51,"sma_20":5282.0,"sma_60":5717.5,"sma_120":7337.67},{"date":"2025-01-14","open":5450,"high":5540,"low":5410,"close":5480,"volume":9033,"rsi_14":58.37,"sma_20":5290.5,"sma_60":5678.17,"sma_120":7293.0},{"date":"2025-01-15","open":5480,"high":5520,"low":5410,"close":5410,"volume":7815,"rsi_14":57.55,"sma_20":5293.5,"sma_60":5643.17,"sma_120":7251.33},{"date":"2025-01-16","open":5420,"high":5670,"low":5420,"close":5660,"volume":19736,"rsi_14":62.03,"sma_20":5309.5,"sma_60":5620.67,"sma_120":7212.42},{"date":"2025-01-17","open":5670,"high":6530,"low":5610,"close":6230,"volume":101569,"rsi_14":78.16,"sma_20":5358.5,"sma_60":5616.5,"sma_120":7178.42},{"date":"2025-01-20","open":6380,"high":6510,"low":6160,"close":6440,"volume":36762,"rsi_14":81.23,"sma_20":5411.5,"sma_60":5616.0,"sma_120":7148.58},{"date":"2025-01-21","open":6410,"high":6800,"low":6250,"close":6600,"volume":45946,"rsi_14":80.23,"sma_20":5473.0,"sma_60":5621.33,"sma_120":7120.0},{"date":"2025-01-22","open":6590,"high":6590,"low":6200,"close":6260,"volume":28338,"rsi_14":67.67,"sma_20":5529.5,"sma_60":5624.0,"sma_120":7087.17},{"date":"2025-01-23","open":6260,"high":6730,"low":5950,"close":6500,"volume":35162,"rsi_14":73.65,"sma_20":5600.0,"sma_60":5627.83,"sma_120":7059.33},{"date":"2025-01-24","open":6570,"high":6570,"low":6150,"close":6240,"volume":40102,"rsi_14":63.33,"sma_20":5657.5,"sma_60":5626.33,"sma_120":7030.0},{"date":"2025-01-31","open":6240,"high":6310,"low":6050,"close":6200,"volume":18655,"rsi_14":62.13,"sma_20":5729.5,"sma_60":5625.17,"sma_120":7001.08},{"date":"2025-02-03","open":6150,"high":6160,"low":5680,"close":5680,"volume":21349,"rsi_14":53.31,"sma_20":5778.0,"sma_60":5611.33,"sma_120":6969.67},{"date":"2025-02-04","open":5660,"high":5790,"low":5490,"close":5530,"volume":25735,"rsi_14":46.73,"sma_20":5804.0,"sma_60":5597.17,"sma_120":6932.5},{"date":"2025-02-05","open":5580,"high":5710,"low":5380,"close":5420,"volume":19901,"rsi_14":47.83,"sma_20":5809.0,"sma_60":5578.33,"sma_120":6891.5},{"date":"2025-02-06","open":5420,"high":5750,"low":5390,"close":5610,"volume":22684,"rsi_14":51.27,"sma_20":5830.0,"sma_60":5563.33,"sma_120":6856.67},{"date":"2025-02-07","open":5610,"high":5690,"low":5380,"close":5390,"volume":21058,"rsi_14":48.65,"sma_20":5823.5,"sma_60":5543.17,"sma_120":6834.5},{"date":"2025-02-10","open":5420,"high":5610,"low":5240,"close":5460,"volume":16883,"rsi_14":50.75,"sma_20":5819.5,"sma_60":5526.0,"sma_120":6810.75},{"date":"2025-02-11","open":5460,"high":5700,"low":5190,"close":5240,"volume":18306,"rsi_14":43.64,"sma_20":5808.0,"sma_60":5507.83,"sma_120":6783.75},{"date":"2025-02-12","open":5400,"high":5400,"low":5010,"close":5050,"volume":35069,"rsi_14":29.79,"sma_20":5774.0,"sma_60":5493.0,"sma_120":6758.42},{"date":"2025-02-13","open":5060,"high":5200,"low":5050,"close":5200,"volume":10046,"rsi_14":28.32,"sma_20":5756.5,"sma_60":5488.33,"sma_120":6733.67},{"date":"2025-02-14","open":5200,"high":5500,"low":5060,"close":5500,"volume":15079,"rsi_14":31.67,"sma_20":5755.0,"sma_60":5496.67,"sma_120":6709.08},{"date":"2025-02-17","open":5490,"high":5490,"low":5170,"close":5420,"volume":11873,"rsi_14":34.67,"sma_20":5752.0,"sma_60":5504.25,"sma_120":6683.83},{"date":"2025-02-18","open":5420,"high":5540,"low":5200,"close":5520,"volume":13862,"rsi_14":31.15,"sma_20":5757.5,"sma_60":5512.25,"sma_120":6654.25},{"date":"2025-02-19","open":5530,"high":5800,"low":5460,"close":5790,"volume":31064,"rsi_14":41.38,"sma_20":5764.0,"sma_60":5524.08,"sma_120":6629.17},{"date":"2025-02-20","open":5890,"high":6620,"low":5790,"close":6460,"volume":114032,"rsi_14":54.01,"sma_20":5775.5,"sma_60":5536.92,"sma_120":6612.08},{"date":"2025-02-21","open":6680,"high":7740,"low":6610,"close":7270,"volume":338758,"rsi_14":72.52,"sma_20":5817.0,"sma_60":5568.58,"sma_120":6599.58},{"date":"2025-02-24","open":7080,"high":7870,"low":7080,"close":7740,"volume":127902,"rsi_14":78.7,"sma_20":5874.0,"sma_60":5604.25,"sma_120":6582.08},{"date":"2025-02-25","open":7300,"high":7490,"low":7080,"close":7120,"volume":53706,"rsi_14":69.5,"sma_20":5917.0,"sma_60":5629.42,"sma_120":6558.92},{"date":"2025-02-26","open":7180,"high":8550,"low":7150,"close":8180,"volume":133109,"rsi_14":74.57,"sma_20":6001.0,"sma_60":5667.92,"sma_120":6546.75},{"date":"2025-02-27","open":8250,"high":8400,"low":7840,"close":8170,"volume":46900,"rsi_14":77.69,"sma_20":6097.5,"sma_60":5706.42,"sma_120":6538.0},{"date":"2025-02-28","open":8170,"high":8470,"low":7330,"close":8000,"volume":94925,"rsi_14":74.8,"sma_20":6187.5,"sma_60":5738.08,"sma_120":6526.25},{"date":"2025-03-04","open":8000,"high":8000,"low":7210,"close":7480,"volume":16351,"rsi_14":70.66,"sma_20":6277.5,"sma_60":5763.08,"sma_120":6513.0},{"date":"2025-03-05","open":7410,"high":7680,"low":7330,"close":7390,"volume":19279,"rsi_14":71.99,"sma_20":6370.5,"sma_60":5788.08,"sma_120":6499.5},{"date":"2025-03-06","open":7460,"high":7620,"low":6900,"close":7120,"volume":15359,"rsi_14":67.65,"sma_20":6455.5,"sma_60":5813.08,"sma_120":6482.58},{"date":"2025-03-07","open":7040,"high":7200,"low":6960,"close":7080,"volume":6287,"rsi_14":65.25,"sma_20":6529.0,"sma_60":5835.92,"sma_120":6466.67},{"date":"2025-03-10","open":7080,"high":7100,"low":6980,"close":7090,"volume":5446,"rsi_14":66.34,"sma_20":6614.0,"sma_60":5860.58,"sma_120":6446.25},{"date":"2025-03-11","open":7000,"high":7020,"low":6610,"close":6990,"volume":20840,"rsi_14":64.38,"sma_20":6690.5,"sma_60":5890.25,"sma_120":6430.0},{"date":"2025-03-12","open":6930,"high":7620,"low":6930,"close":7330,"volume":26508,"rsi_14":64.86,"sma_20":6795.0,"sma_60":5929.83,"sma_120":6417.75},{"date":"2025-03-13","open":7330,"high":7410,"low":7140,"close":7410,"volume":12808,"rsi_14":60.35,"sma_20":6913.0,"sma_60":5976.92,"sma_120":6407.17},{"date":"2025-03-14","open":7400,"high":7500,"low":7210,"close":7310,"volume":12716,"rsi_14":50.52,"sma_20":7018.5,"sma_60":6017.17,"sma_120":6394.0},{"date":"2025-03-17","open":7320,"high":7460,"low":7260,"close":7450,"volume":9800,"rsi_14":45.92,"sma_20":7116.0,"sma_60":6051.0,"sma_120":6384.83},{"date":"2025-03-18","open":7590,"high":7630,"low":6930,"close":6950,"volume":17613,"rsi_14":47.52,"sma_20":7192.5,"sma_60":6078.33,"sma_120":6373.17},{"date":"2025-03-19","open":6950,"high":7170,"low":6780,"close":7080,"volume":32596,"rsi_14":28.0,"sma_20":7270.5,"sma_60":6107.17,"sma_120":6361.08},{"date":"2025-03-20","open":7070,"high":7200,"low":6900,"close":7160,"volume":10792,"rsi_14":30.35,"sma_20":7339.0,"sma_60":6137.5,"sma_120":6349.17},{"date":"2025-03-21","open":7130,"high":7130,"low":6800,"close":6870,"volume":7313,"rsi_14":29.0,"sma_20":7359.5,"sma_60":6164.5,"sma_120":6336.42},{"date":"2025-03-24","open":6840,"high":7290,"low":6740,"close":6800,"volume":6173,"rsi_14":34.82,"sma_20":7336.0,"sma_60":6188.17,"sma_120":6322.83},{"date":"2025-03-25","open":6750,"high":6810,"low":6400,"close":6500,"volume":10825,"rsi_14":31.84,"sma_20":7274.0,"sma_60":6207.0,"sma_120":6307.17},{"date":"2025-03-26","open":6800,"high":6800,"low":6360,"close":6470,"volume":7071,"rsi_14":35.29,"sma_20":7241.5,"sma_60":6229.33,"sma_120":6291.92},{"date":"2025-03-27","open":6420,"high":6530,"low":6090,"close":6460,"volume":25296,"rsi_14":35.78,"sma_20":7155.5,"sma_60":6252.17,"sma_120":6276.83},{"date":"2025-03-28","open":6500,"high":6700,"low":6280,"close":6660,"volume":16133,"rsi_14":40.93,"sma_20":7080.0,"sma_60":6278.33,"sma_120":6261.92},{"date":"2025-03-31","open":6540,"high":6760,"low":6220,"close":6500,"volume":6043,"rsi_14":39.92,"sma_20":7005.0,"sma_60":6307.33,"sma_120":6246.42},{"date":"2025-04-01","open":6420,"high":7300,"low":6370,"close":6970,"volume":16857,"rsi_14":42.97,"sma_20":6979.5,"sma_60":6345.0,"sma_120":6235.17},{"date":"2025-04-02","open":7000,"high":7300,"low":6770,"close":7050,"volume":16775,"rsi_14":42.97,"sma_20":6962.5,"sma_60":6379.0,"sma_120":6226.17},{"date":"2025-04-03","open":7050,"high":7190,"low":6780,"close":6860,"volume":9590,"rsi_14":41.51,"sma_20":6949.5,"sma_60":6404.67,"sma_120":6214.33},{"date":"2025-04-04","open":7200,"high":7200,"low":6300,"close":6770,"volume":20024,"rsi_14":36.92,"sma_20":6934.0,"sma_60":6431.0,"sma_120":6201.25},{"date":"2025-04-07","open":6970,"high":6970,"low":5950,"close":5950,"volume":47454,"rsi_14":32.88,"sma_20":6877.0,"sma_60":6438.17,"sma_120":6183.0},{"date":"2025-04-08","open":5920,"high":6530,"low":5920,"close":6190,"volume":16420,"rsi_14":35.31,"sma_20":6837.0,"sma_60":6449.0,"sma_120":6166.92},{"date":"2025-04-09","open":6110,"high":6400,"low":5980,"close":6070,"volume":7640,"rsi_14":32.25,"sma_20":6774.0,"sma_60":6459.0,"sma_120":6150.5},{"date":"2025-04-10","open":6390,"high":6590,"low":6200,"close":6590,"volume":10360,"rsi_14":45.76,"sma_20":6733.0,"sma_60":6473.33,"sma_120":6137.17},{"date":"2025-04-11","open":6590,"high":6840,"low":6340,"close":6800,"volume":8526,"rsi_14":50.0,"sma_20":6707.5,"sma_60":6494.17,"sma_120":6126.5},{"date":"2025-04-14","open":6750,"high":6850,"low":6700,"close":6720,"volume":7014,"rsi_14":53.42,"sma_20":6671.0,"sma_60":6514.0,"sma_120":6115.75},{"date":"2025-04-15","open":6980,"high":6980,"low":6390,"close":6470,"volume":21555,"rsi_14":50.0,"sma_20":6647.0,"sma_60":6530.5,"sma_120":6104.33},{"date":"2025-04-16","open":6480,"high":6530,"low":6240,"close":6240,"volume":24058,"rsi_14":46.99,"sma_20":6605.0,"sma_60":6544.33,"sma_120":6093.75},{"date":"2025-04-17","open":6300,"high":6800,"low":6130,"close":6500,"volume":19378,"rsi_14":47.85,"sma_20":6572.0,"sma_60":6558.33,"sma_120":6089.5},{"date":"2025-04-18","open":6470,"high":6770,"low":6450,"close":6610,"volume":10775,"rsi_14":51.5,"sma_20":6559.0,"sma_60":6564.67,"sma_120":6090.58},{"date":"2025-04-21","open":6610,"high":6790,"low":6550,"close":6620,"volume":16785,"rsi_14":44.55,"sma_20":6550.0,"sma_60":6567.67,"sma_120":6091.83},{"date":"2025-04-22","open":6600,"high":6620,"low":6340,"close":6480,"volume":20299,"rsi_14":41.28,"sma_20":6549.0,"sma_60":6565.67,"sma_120":6093.5},{"date":"2025-04-23","open":6480,"high":6640,"low":6410,"close":6410,"volume":30921,"rsi_14":42.86,"sma_20":6546.0,"sma_60":6568.17,"sma_120":6096.08},{"date":"2025-04-24","open":6340,"high":6450,"low":6340,"close":6390,"volume":9180,"rsi_14":43.83,"sma_20":6542.5,"sma_60":6566.33,"sma_120":6097.08},{"date":"2025-04-25","open":6400,"high":6570,"low":6300,"close":6410,"volume":14826,"rsi_14":60.09,"sma_20":6530.0,"sma_60":6569.17,"sma_120":6097.75},{"date":"2025-04-28","open":6550,"high":6550,"low":6230,"close":6280,"volume":8796,"rsi_14":52.07,"sma_20":6519.0,"sma_60":6570.5,"sma_120":6097.83},{"date":"2025-04-29","open":6360,"high":6880,"low":6270,"close":6830,"volume":45055,"rsi_14":64.62,"sma_20":6512.0,"sma_60":6589.67,"sma_120":6100.5},{"date":"2025-04-30","open":6830,"high":6990,"low":6670,"close":6770,"volume":15497,"rsi_14":54.21,"sma_20":6498.0,"sma_60":6610.33,"sma_120":6103.75},{"date":"2025-05-02","open":6710,"high":7270,"low":6710,"close":6990,"volume":20664,"rsi_14":54.42,"sma_20":6504.5,"sma_60":6636.5,"sma_120":6107.42},{"date":"2025-05-07","open":6990,"high":7670,"low":6990,"close":7240,"volume":98436,"rsi_14":61.21,"sma_20":6528.0,"sma_60":6663.67,"sma_120":6113.5},{"date":"2025-05-08","open":7240,"high":7500,"low":7020,"close":7150,"volume":20382,"rsi_14":65.74,"sma_20":6588.0,"sma_60":6693.0,"sma_120":6118.08},{"date":"2025-05-09","open":7040,"high":7370,"low":6790,"close":7230,"volume":21545,"rsi_14":74.63,"sma_20":6640.0,"sma_60":6722.5,"sma_120":6124.25},{"date":"2025-05-12","open":7220,"high":7280,"low":6900,"close":6950,"volume":17956,"rsi_14":61.08,"sma_20":6684.0,"sma_60":6751.0,"sma_120":6129.42},{"date":"2025-05-13","open":7150,"high":7150,"low":6610,"close":6920,"volume":52701,"rsi_14":57.95,"sma_20":6700.5,"sma_60":6782.17,"sma_120":6137.58},{"date":"2025-05-14","open":7070,"high":7280,"low":6430,"close":6460,"volume":123301,"rsi_14":46.67,"sma_20":6683.5,"sma_60":6803.17,"sma_120":6145.75},{"date":"2025-05-15","open":6500,"high":6550,"low":6230,"close":6350,"volume":30647,"rsi_14":47.26,"sma_20":6665.0,"sma_60":6817.33,"sma_120":6157.0},{"date":"2025-05-16","open":6410,"high":6590,"low":6050,"close":6160,"volume":25621,"rsi_14":44.98,"sma_20":6649.5,"sma_60":6829.67,"sma_120":6166.96},{"date":"2025-05-19","open":6160,"high":6500,"low":6060,"close":6200,"volume":29214,"rsi_14":46.22,"sma_20":6647.5,"sma_60":6841.0,"sma_120":6176.62},{"date":"2025-05-20","open":6240,"high":6340,"low":6200,"close":6240,"volume":5274,"rsi_14":46.64,"sma_20":6634.5,"sma_60":6848.5,"sma_120":6186.29},{"date":"2025-05-21","open":6250,"high":6450,"low":6250,"close":6340,"volume":5112,"rsi_14":51.2,"sma_20":6621.0,"sma_60":6846.5,"sma_120":6191.71},{"date":"2025-05-22","open":6430,"high":6430,"low":6170,"close":6200,"volume":11322,"rsi_14":34.93,"sma_20":6600.0,"sma_60":6828.67,"sma_120":6198.62},{"date":"2025-05-23","open":6270,"high":6270,"low":6030,"close":6200,"volume":10821,"rsi_14":35.96,"sma_20":6586.0,"sma_60":6803.0,"sma_120":6203.62},{"date":"2025-05-26","open":6200,"high":6330,"low":6130,"close":6200,"volume":5475,"rsi_14":28.18,"sma_20":6575.5,"sma_60":6787.67,"sma_120":6208.54},{"date":"2025-05-27","open":6300,"high":6300,"low":5580,"close":5640,"volume":58682,"rsi_14":12.26,"sma_20":6538.0,"sma_60":6745.33,"sma_120":6206.62},{"date":"2025-05-28","open":5830,"high":5830,"low":5250,"close":5520,"volume":77690,"rsi_14":12.09,"sma_20":6493.5,"sma_60":6701.17,"sma_120":6203.79},{"date":"2025-05-29","open":5520,"high":5610,"low":5360,"close":5440,"volume":15301,"rsi_14":8.37,"sma_20":6451.5,"sma_60":6658.5,"sma_120":6198.29},{"date":"2025-05-30","open":5490,"high":5490,"low":5280,"close":5450,"volume":10345,"rsi_14":10.11,"sma_20":6382.5,"sma_60":6624.67,"sma_120":6193.88},{"date":"2025-06-02","open":5410,"high":5450,"low":5250,"close":5270,"volume":12884,"rsi_14":9.36,"sma_20":6307.5,"sma_60":6589.33,"sma_120":6188.71},{"date":"2025-06-04","open":5430,"high":5430,"low":5300,"close":5390,"volume":7717,"rsi_14":18.34,"sma_20":6227.5,"sma_60":6560.5,"sma_120":6186.79},{"date":"2025-06-05","open":5390,"high":5410,"low":5330,"close":5380,"volume":7210,"rsi_14":19.5,"sma_20":6134.5,"sma_60":6532.17,"sma_120":6184.04},{"date":"2025-06-09","open":5400,"high":5400,"low":5090,"close":5210,"volume":18194,"rsi_14":19.75,"sma_20":6037.5,"sma_60":6500.83,"sma_120":6180.71},{"date":"2025-06-10","open":5210,"high":5260,"low":5190,"close":5260,"volume":6502,"rsi_14":20.25,"sma_20":5939.0,"sma_60":6472.0,"sma_120":6181.12},{"date":"2025-06-11","open":5320,"high":5410,"low":5260,"close":5270,"volume":30432,"rsi_14":18.71,"sma_20":5855.0,"sma_60":6437.67,"sma_120":6183.75},{"date":"2025-06-12","open":5280,"high":5280,"low":5000,"close":5070,"volume":40706,"rsi_14":11.52,"sma_20":5762.5,"sma_60":6398.67,"sma_120":6187.79},{"date":"2025-06-13","open":5050,"high":5080,"low":4635,"close":4785,"volume":109300,"rsi_14":10.58,"sma_20":5678.75,"sma_60":6356.58,"sma_120":6186.88},{"date":"2025-06-16","open":4785,"high":4840,"low":4585,"close":4700,"volume":28322,"rsi_14":10.11,"sma_20":5596.25,"sma_60":6310.75,"sma_120":6180.88},{"date":"2025-06-17","open":4700,"high":4825,"low":4630,"close":4680,"volume":11580,"rsi_14":10.0,"sma_20":5522.25,"sma_60":6272.92,"sma_120":6175.62},{"date":"2025-06-18","open":4680,"high":4990,"low":4680,"close":4940,"volume":31388,"rsi_14":28.12,"sma_20":5459.25,"sma_60":6237.25,"sma_120":6172.21},{"date":"2025-06-19","open":4945,"high":5150,"low":4730,"close":4730,"volume":26833,"rsi_14":26.63,"sma_20":5383.75,"sma_60":6196.75,"sma_120":6167.12},{"date":"2025-06-20","open":4835,"high":6080,"low":4795,"close":5310,"volume":421010,"rsi_14":47.03,"sma_20":5332.25,"sma_60":6170.75,"sma_120":6167.62},{"date":"2025-06-23","open":5250,"high":5350,"low":5020,"close":5070,"volume":52369,"rsi_14":42.15,"sma_20":5275.75,"sma_60":6141.92,"sma_120":6165.04},{"date":"2025-06-24","open":5070,"high":5330,"low":5000,"close":5320,"volume":36590,"rsi_14":51.0,"sma_20":5231.75,"sma_60":6122.25,"sma_120":6164.62},{"date":"2025-06-25","open":5350,"high":5590,"low":5290,"close":5510,"volume":48952,"rsi_14":52.34,"sma_20":5197.25,"sma_60":6106.25,"sma_120":6167.79},{"date":"2025-06-26","open":5520,"high":5790,"low":5200,"close":5300,"volume":59846,"rsi_14":48.55,"sma_20":5180.25,"sma_60":6086.92,"sma_120":6169.54},{"date":"2025-06-27","open":5300,"high":5300,"low":5050,"close":5100,"volume":21862,"rsi_14":48.03,"sma_20":5159.25,"sma_60":6060.92,"sma_120":6169.62},{"date":"2025-06-30","open":5170,"high":5525,"low":5170,"close":5430,"volume":55661,"rsi_14":52.77,"sma_20":5158.75,"sma_60":6043.08,"sma_120":6175.21},{"date":"2025-07-01","open":5390,"high":5440,"low":5200,"close":5200,"volume":20485,"rsi_14":48.94,"sma_20":5146.25,"sma_60":6013.58,"sma_120":6179.29},{"date":"2025-07-02","open":5200,"high":5250,"low":4950,"close":5050,"volume":11597,"rsi_14":49.69,"sma_20":5135.25,"sma_60":5980.25,"sma_120":6179.62},{"date":"2025-07-03","open":5050,"high":5290,"low":4945,"close":5110,"volume":9027,"rsi_14":55.39,"sma_20":5121.25,"sma_60":5951.08,"sma_120":6177.88},{"date":"2025-07-04","open":5120,"high":5280,"low":5070,"close":5190,"volume":14025,"rsi_14":58.14,"sma_20":5111.75,"sma_60":5924.75,"sma_120":6177.88},{"date":"2025-07-07","open":5190,"high":5190,"low":5000,"close":5070,"volume":13513,"rsi_14":56.27,"sma_20":5104.75,"sma_60":5910.08,"sma_120":6174.12},{"date":"2025-07-08","open":5070,"high":5350,"low":4940,"close":5100,"volume":8548,"rsi_14":52.78,"sma_20":5096.75,"sma_60":5891.92,"sma_120":6170.46},{"date":"2025-07-09","open":5110,"high":5990,"low":5040,"close":5840,"volume":188493,"rsi_14":66.28,"sma_20":5125.25,"sma_60":5888.08,"sma_120":6173.54},{"date":"2025-07-10","open":5800,"high":5980,"low":5670,"close":5980,"volume":47496,"rsi_14":61.28,"sma_20":5170.75,"sma_60":5877.92,"sma_120":6175.62},{"date":"2025-07-11","open":5910,"high":6140,"low":5760,"close":5960,"volume":37258,"rsi_14":66.18,"sma_20":5229.5,"sma_60":5863.92,"sma_120":6179.04},{"date":"2025-07-14","open":6050,"high":6250,"low":5890,"close":6070,"volume":22627,"rsi_14":64.37,"sma_20":5298.0,"sma_60":5853.08,"sma_120":6183.54},{"date":"2025-07-15","open":6100,"high":6100,"low":5800,"close":5830,"volume":23717,"rsi_14":56.02,"sma_20":5355.5,"sma_60":5842.42,"sma_120":6186.46},{"date":"2025-07-16","open":5760,"high":6910,"low":5720,"close":6430,"volume":238272,"rsi_14":68.52,"sma_20":5430.0,"sma_60":5845.58,"sma_120":6194.96},{"date":"2025-07-17","open":6430,"high":6890,"low":6380,"close":6530,"volume":89349,"rsi_14":74.24,"sma_20":5520.0,"sma_60":5846.08,"sma_120":6202.21},{"date":"2025-07-18","open":6660,"high":6660,"low":6160,"close":6400,"volume":46018,"rsi_14":67.64,"sma_20":5574.5,"sma_60":5842.58,"sma_120":6203.62},{"date":"2025-07-21","open":6350,"high":6620,"low":6310,"close":6380,"volume":15010,"rsi_14":73.23,"sma_20":5640.0,"sma_60":5838.58,"sma_120":6203.12},{"date":"2025-07-22","open":6340,"high":6520,"low":6230,"close":6280,"volume":17394,"rsi_14":74.7,"sma_20":5688.0,"sma_60":5835.25,"sma_120":6200.46},{"date":"2025-07-23","open":6230,"high":6350,"low":6000,"close":6060,"volume":19869,"rsi_14":67.92,"sma_20":5715.5,"sma_60":5829.42,"sma_120":6198.79},{"date":"2025-07-24","open":6210,"high":6210,"low":5900,"close":6040,"volume":22823,"rsi_14":66.41,"sma_20":5752.5,"sma_60":5823.58,"sma_120":6194.96},{"date":"2025-07-25","open":6120,"high":6350,"low":5900,"close":6060,"volume":13605,"rsi_14":69.88,"sma_20":5800.5,"sma_60":5817.75,"sma_120":6193.46},{"date":"2025-07-28","open":6070,"high":6400,"low":5900,"close":5900,"volume":19695,"rsi_14":65.27,"sma_20":5824.0,"sma_60":5811.42,"sma_120":6190.96},{"date":"2025-07-29","open":5930,"high":6030,"low":5800,"close":5840,"volume":7335,"rsi_14":50.0,"sma_20":5856.0,"sma_60":5794.92,"sma_120":6192.29},{"date":"2025-07-30","open":5850,"high":6800,"low":5850,"close":6150,"volume":102232,"rsi_14":54.03,"sma_20":5911.0,"sma_60":5784.58,"sma_120":6197.46},{"date":"2025-07-31","open":6150,"high":7990,"low":6000,"close":6750,"volume":1667902,"rsi_14":64.68,"sma_20":5993.0,"sma_60":5780.58,"sma_120":6208.54},{"date":"2025-08-01","open":6590,"high":7070,"low":6260,"close":6620,"volume":224923,"rsi_14":60.15,"sma_20":6064.5,"sma_60":5770.25,"sma_120":6216.96},{"date":"2025-08-04","open":6560,"high":6900,"low":6310,"close":6610,"volume":69458,"rsi_14":65.73,"sma_20":6141.5,"sma_60":5761.25,"sma_120":6227.12},{"date":"2025-08-05","open":6600,"high":7690,"low":6600,"close":7170,"volume":381633,"rsi_14":65.16,"sma_20":6245.0,"sma_60":5760.25,"sma_120":6241.38},{"date":"2025-08-06","open":7180,"high":7270,"low":6910,"close":7090,"volume":68837,"rsi_14":61.57,"sma_20":6307.5,"sma_60":5762.58,"sma_120":6256.79},{"date":"2025-08-07","open":6940,"high":7250,"low":6940,"close":7090,"volume":60186,"rsi_14":65.07,"sma_20":6363.0,"sma_60":5765.42,"sma_120":6273.79},{"date":"2025-08-08","open":7050,"high":7180,"low":6800,"close":6910,"volume":46983,"rsi_14":60.82,"sma_20":6410.5,"sma_60":5772.92,"sma_120":6288.04},{"date":"2025-08-11","open":6850,"high":7070,"low":6700,"close":6990,"volume":42036,"rsi_14":64.61,"sma_20":6456.5,"sma_60":5783.58,"sma_120":6300.46},{"date":"2025-08-12","open":6920,"high":7900,"low":6910,"close":7700,"volume":223545,"rsi_14":78.08,"sma_20":6550.0,"sma_60":5809.25,"sma_120":6319.46},{"date":"2025-08-13","open":7650,"high":8130,"low":7370,"close":7600,"volume":95069,"rsi_14":76.0,"sma_20":6608.5,"sma_60":5832.58,"sma_120":6336.79},{"date":"2025-08-14","open":7610,"high":7890,"low":7450,"close":7780,"volume":53090,"rsi_14":77.22,"sma_20":6671.0,"sma_60":5858.25,"sma_120":6353.38},{"date":"2025-08-18","open":7380,"high":7380,"low":6350,"close":6800,"volume":116730,"rsi_14":61.31,"sma_20":6691.0,"sma_60":5865.92,"sma_120":6356.21},{"date":"2025-08-19","open":6850,"high":7100,"low":6550,"close":6590,"volume":21374,"rsi_14":59.08,"sma_20":6701.5,"sma_60":5872.42,"sma_120":6350.54},{"date":"2025-08-20","open":6540,"high":6950,"low":6500,"close":6650,"volume":20824,"rsi_14":56.44,"sma_20":6720.0,"sma_60":5879.92,"sma_120":6341.46},{"date":"2025-08-21","open":6850,"high":6850,"low":6650,"close":6740,"volume":7920,"rsi_14":49.85,"sma_20":6754.0,"sma_60":5888.92,"sma_120":6338.29},{"date":"2025-08-22","open":6850,"high":6980,"low":6600,"close":6770,"volume":16897,"rsi_14":52.29,"sma_20":6790.5,"sma_60":5907.75,"sma_120":6326.54},{"date":"2025-08-25","open":6890,"high":6890,"low":6570,"close":6570,"volume":20483,"rsi_14":49.42,"sma_20":6816.0,"sma_60":5925.25,"sma_120":6313.21},{"date":"2025-08-26","open":6570,"high":7000,"low":6550,"close":6800,"volume":58947,"rsi_14":44.09,"sma_20":6861.0,"sma_60":5947.92,"sma_120":6303.21},{"date":"2025-08-27","open":6810,"high":6900,"low":6550,"close":6890,"volume":24777,"rsi_14":46.82,"sma_20":6913.5,"sma_60":5971.92,"sma_120":6298.29},{"date":"2025-08-28","open":6880,"high":7180,"low":6620,"close":6860,"volume":20144,"rsi_14":46.37,"sma_20":6949.0,"sma_60":5998.42,"sma_120":6293.88},{"date":"2025-08-29","open":6800,"high":7850,"low":6800,"close":7750,"volume":232197,"rsi_14":60.82,"sma_20":6999.0,"sma_60":6037.75,"sma_120":6299.12},{"date":"2025-09-01","open":8330,"high":9670,"low":8210,"close":8500,"volume":1592912,"rsi_14":66.59,"sma_20":7093.0,"sma_60":6089.75,"sma_120":6310.96},{"date":"2025-09-02","open":8600,"high":9320,"low":8200,"close":8870,"volume":550896,"rsi_14":63.9,"sma_20":7206.0,"sma_60":6150.75,"sma_120":6325.79},{"date":"2025-09-03","open":8780,"high":9490,"low":8400,"close":9150,"volume":202808,"rsi_14":67.65,"sma_20":7305.0,"sma_60":6215.58,"sma_120":6343.79},{"date":"2025-09-04","open":9150,"high":9460,"low":8870,"close":9130,"volume":150755,"rsi_14":65.96,"sma_20":7407.0,"sma_60":6279.92,"sma_120":6358.79},{"date":"2025-09-05","open":9130,"high":9880,"low":8500,"close":8740,"volume":308895,"rsi_14":76.65,"sma_20":7489.5,"sma_60":6341.08,"sma_120":6369.88},{"date":"2025-09-08","open":8980,"high":9130,"low":8570,"close":9010,"volume":89255,"rsi_14":82.7,"sma_20":7594.5,"sma_60":6411.5,"sma_120":6384.04},{"date":"2025-09-09","open":9010,"high":9400,"low":8410,"close":8560,"volume":189401,"rsi_14":73.35,"sma_20":7673.0,"sma_60":6475.83,"sma_120":6393.29},{"date":"2025-09-10","open":8570,"high":9220,"low":8320,"close":9110,"volume":173008,"rsi_14":76.04,"sma_20":7743.5,"sma_60":6549.67,"sma_120":6411.29},{"date":"2025-09-11","open":9110,"high":9200,"low":8900,"close":9090,"volume":72456,"rsi_14":75.55,"sma_20":7818.0,"sma_60":6618.83,"sma_120":6428.04},{"date":"2025-09-12","open":9290,"high":9290,"low":8410,"close":8700,"volume":91020,"rsi_14":72.52,"sma_20":7864.0,"sma_60":6685.0,"sma_120":6440.88},{"date":"2025-09-15","open":8700,"high":8710,"low":8410,"close":8510,"volume":50186,"rsi_14":68.23,"sma_20":7949.5,"sma_60":6738.33,"sma_120":6454.54},{"date":"2025-09-16","open":8500,"high":8620,"low":7990,"close":8010,"volume":71016,"rsi_14":60.98,"sma_20":8020.5,"sma_60":6787.33,"sma_120":6464.62},{"date":"2025-09-17","open":8010,"high":8600,"low":7920,"close":8030,"volume":43304,"rsi_14":61.49,"sma_20":8089.5,"sma_60":6832.5,"sma_120":6477.38},{"date":"2025-09-18","open":8119,"high":8358,"low":7841,"close":7940,"volume":30941,"rsi_14":52.71,"sma_20":8151.5,"sma_60":6873.67,"sma_120":6489.96},{"date":"2025-09-19","open":7980,"high":8140,"low":7480,"close":7960,"volume":40689,"rsi_14":42.33,"sma_20":8211.0,"sma_60":6918.0,"sma_120":6502.46},{"date":"2025-09-22","open":7970,"high":8030,"low":7470,"close":7470,"volume":86242,"rsi_14":30.77,"sma_20":8256.0,"sma_60":6957.5,"sma_120":6509.21},{"date":"2025-09-23","open":7570,"high":7790,"low":7260,"close":7410,"volume":47724,"rsi_14":24.56,"sma_20":8286.5,"sma_60":6990.5,"sma_120":6516.79},{"date":"2025-09-24","open":7380,"high":7850,"low":7110,"close":7320,"volume":44514,"rsi_14":24.07,"sma_20":8308.0,"sma_60":7025.83,"sma_120":6519.71},{"date":"2025-09-25","open":7330,"high":7350,"low":7060,"close":7060,"volume":21331,"rsi_14":25.0,"sma_20":8318.0,"sma_60":7059.33,"sma_120":6519.79},{"date":"2025-09-26","open":7060,"high":7070,"low":6700,"close":6930,"volume":49682,"rsi_14":17.7,"sma_20":8277.0,"sma_60":7089.67,"sma_120":6520.38},{"date":"2025-09-29","open":6990,"high":7810,"low":6990,"close":7690,"volume":93403,"rsi_14":37.68,"sma_20":8236.5,"sma_60":7131.33,"sma_120":6528.04},{"date":"2025-09-30","open":7690,"high":8030,"low":7530,"close":8020,"volume":59264,"rsi_14":33.53,"sma_20":8194.0,"sma_60":7180.5,"sma_120":6545.29},{"date":"2025-10-01","open":8020,"high":8110,"low":7740,"close":7800,"volume":26438,"rsi_14":31.62,"sma_20":8126.5,"sma_60":7225.5,"sma_120":6558.71},{"date":"2025-10-02","open":7800,"high":9400,"low":7800,"close":9200,"volume":336827,"rsi_14":55.53,"sma_20":8130.0,"sma_60":7281.5,"sma_120":6584.79},{"date":"2025-10-10","open":9250,"high":9280,"low":8600,"close":9080,"volume":59843,"rsi_14":56.4,"sma_20":8147.0,"sma_60":7333.17,"sma_120":6605.54},{"date":"2025-10-13","open":9060,"high":9400,"low":8630,"close":9140,"volume":60627,"rsi_14":64.09,"sma_20":8153.5,"sma_60":7386.17,"sma_120":6625.04},{"date":"2025-10-14","open":9200,"high":9390,"low":8870,"close":9050,"volume":54614,"rsi_14":62.5,"sma_20":8178.0,"sma_60":7435.83,"sma_120":6644.46},{"date":"2025-10-15","open":9320,"high":9320,"low":8880,"close":9150,"volume":45945,"rsi_14":64.16,"sma_20":8180.0,"sma_60":7491.17,"sma_120":6666.79},{"date":"2025-10-16","open":9290,"high":9800,"low":9050,"close":9750,"volume":113557,"rsi_14":69.0,"sma_20":8213.0,"sma_60":7546.5,"sma_120":6696.04},{"date":"2025-10-17","open":9640,"high":9920,"low":9200,"close":9750,"volume":111405,"rsi_14":77.01,"sma_20":8265.5,"sma_60":7600.17,"sma_120":6723.12},{"date":"2025-10-20","open":9630,"high":9800,"low":9400,"close":9550,"volume":26358,"rsi_14":74.54,"sma_20":8317.5,"sma_60":7652.67,"sma_120":6747.62},{"date":"2025-10-21","open":9550,"high":9550,"low":8800,"close":8960,"volume":66342,"rsi_14":66.87,"sma_20":8365.0,"sma_60":7695.67,"sma_120":6767.12},{"date":"2025-10-22","open":8960,"high":9860,"low":8800,"close":9820,"volume":155051,"rsi_14":75.27,"sma_20":8454.5,"sma_60":7754.67,"sma_120":6794.96},{"date":"2025-10-23","open":9490,"high":9820,"low":8900,"close":8980,"volume":112989,"rsi_14":66.61,"sma_20":8504.5,"sma_60":7803.33,"sma_120":6816.38},{"date":"2025-10-24","open":9000,"high":9260,"low":8760,"close":8790,"volume":35465,"rsi_14":59.82,"sma_20":8546.0,"sma_60":7849.17,"sma_120":6836.38},{"date":"2025-10-27","open":8800,"high":9150,"low":8710,"close":8800,"volume":44091,"rsi_14":57.39,"sma_20":8612.5,"sma_60":7894.83,"sma_120":6856.29},{"date":"2025-10-28","open":8860,"high":9370,"low":8040,"close":8060,"volume":139500,"rsi_14":52.24,"sma_20":8645.0,"sma_60":7930.83,"sma_120":6871.12},{"date":"2025-10-29","open":8090,"high":8140,"low":7440,"close":7490,"volume":79092,"rsi_14":32.8,"sma_20":8653.5,"sma_60":7958.33,"sma_120":6876.62},{"date":"2025-10-30","open":7650,"high":8380,"low":7270,"close":7460,"volume":61362,"rsi_14":33.4,"sma_20":8673.5,"sma_60":7980.17,"sma_120":6882.38},{"date":"2025-10-31","open":7460,"high":7900,"low":7320,"close":7830,"volume":30164,"rsi_14":37.38,"sma_20":8718.5,"sma_60":7998.17,"sma_120":6889.38},{"date":"2025-11-03","open":7840,"high":7980,"low":7500,"close":7830,"volume":21415,"rsi_14":38.04,"sma_20":8725.5,"sma_60":8018.33,"sma_120":6894.29},{"date":"2025-11-04","open":7830,"high":7840,"low":7500,"close":7700,"volume":33804,"rsi_14":35.87,"sma_20":8709.5,"sma_60":8036.5,"sma_120":6898.88},{"date":"2025-11-05","open":7690,"high":7690,"low":7210,"close":7590,"volume":26876,"rsi_14":26.72,"sma_20":8699.0,"sma_60":8043.5,"sma_120":6901.88},{"date":"2025-11-06","open":7500,"high":7690,"low":7300,"close":7300,"volume":12572,"rsi_14":25.15,"sma_20":8604.0,"sma_60":8047.0,"sma_120":6904.79},{"date":"2025-11-07","open":7660,"high":7660,"low":7000,"close":7280,"volume":16282,"rsi_14":26.11,"sma_20":8514.0,"sma_60":8050.17,"sma_120":6907.79},{"date":"2025-11-10","open":7400,"high":7410,"low":6940,"close":7180,"volume":13601,"rsi_14":29.11,"sma_20":8416.0,"sma_60":8054.67,"sma_120":6913.79},{"date":"2025-11-11","open":7400,"high":7800,"low":7200,"close":7360,"volume":17885,"rsi_14":15.64,"sma_20":8331.5,"sma_60":8060.83,"sma_120":6922.21},{"date":"2025-11-12","open":7590,"high":7590,"low":7000,"close":7100,"volume":23239,"rsi_14":18.67,"sma_20":8229.0,"sma_60":8050.83,"sma_120":6930.04},{"date":"2025-11-13","open":7410,"high":7410,"low":7180,"close":7290,"volume":21454,"rsi_14":25.0,"sma_20":8106.0,"sma_60":8045.67,"sma_120":6939.12},{"date":"2025-11-14","open":7290,"high":7290,"low":6880,"close":7100,"volume":29772,"rsi_14":23.27,"sma_20":7973.5,"sma_60":8034.33,"sma_120":6946.29},{"date":"2025-11-17","open":7100,"high":7510,"low":6530,"close":6600,"volume":37264,"rsi_14":25.17,"sma_20":7826.0,"sma_60":8031.0,"sma_120":6948.46},{"date":"2025-11-18","open":6600,"high":6600,"low":5900,"close":6090,"volume":81970,"rsi_14":25.69,"sma_20":7682.5,"sma_60":8022.67,"sma_120":6947.54},{"date":"2025-11-19","open":6110,"high":6250,"low":5800,"close":6160,"volume":17333,"rsi_14":27.74,"sma_20":7499.5,"sma_60":8014.5,"sma_120":6947.21},{"date":"2025-11-20","open":6010,"high":6170,"low":5410,"close":5800,"volume":67790,"rsi_14":15.12,"sma_20":7340.5,"sma_60":7998.83,"sma_120":6943.88},{"date":"2025-11-21","open":5800,"high":5960,"low":5570,"close":5600,"volume":23786,"rsi_14":14.15,"sma_20":7181.0,"sma_60":7979.33,"sma_120":6943.54},{"date":"2025-11-24","open":5710,"high":5740,"low":5020,"close":5200,"volume":91941,"rsi_14":13.02,"sma_20":7001.0,"sma_60":7956.5,"sma_120":6940.88},{"date":"2025-11-25","open":5180,"high":5510,"low":5160,"close":5330,"volume":23733,"rsi_14":16.76,"sma_20":6864.5,"sma_60":7932.0,"sma_120":6939.96},{"date":"2025-11-26","open":5530,"high":5530,"low":5390,"close":5440,"volume":7992,"rsi_14":21.12,"sma_20":6762.0,"sma_60":7907.83,"sma_120":6939.88},{"date":"2025-11-27","open":5660,"high":6070,"low":5230,"close":5290,"volume":44008,"rsi_14":20.3,"sma_20":6653.5,"sma_60":7881.67,"sma_120":6940.04},{"date":"2025-11-28","open":5240,"high":5720,"low":5110,"close":5690,"volume":50133,"rsi_14":29.59,"sma_20":6546.5,"sma_60":7847.33,"sma_120":6942.54},{"date":"2025-12-01","open":5990,"high":5990,"low":5650,"close":5700,"volume":15876,"rsi_14":26.15,"sma_20":6440.0,"sma_60":7800.67,"sma_120":6945.21},{"date":"2025-12-02","open":5900,"high":6000,"low":5660,"close":5890,"volume":22033,"rsi_14":32.26,"sma_20":6349.5,"sma_60":7751.0,"sma_120":6950.88},{"date":"2025-12-03","open":6000,"high":6000,"low":5700,"close":5840,"volume":13403,"rsi_14":27.83,"sma_20":6262.0,"sma_60":7695.83,"sma_120":6955.71},{"date":"2025-12-04","open":5840,"high":5840,"low":5590,"close":5740,"volume":8886,"rsi_14":28.62,"sma_20":6184.0,"sma_60":7639.33,"sma_120":6959.62},{"date":"2025-12-05","open":5740,"high":5830,"low":5620,"close":5650,"volume":5462,"rsi_14":32.85,"sma_20":6102.5,"sma_60":7587.83,"sma_120":6964.46},{"date":"2025-12-08","open":5650,"high":5700,"low":5550,"close":5650,"volume":6089,"rsi_14":40.27,"sma_20":6026.0,"sma_60":7531.83,"sma_120":6971.67},{"date":"2025-12-09","open":5660,"high":5760,"low":5270,"close":5600,"volume":86657,"rsi_14":37.5,"sma_20":5938.0,"sma_60":7482.5,"sma_120":6979.17},{"date":"2025-12-10","open":5550,"high":5750,"low":5400,"close":5470,"volume":40369,"rsi_14":41.79,"sma_20":5856.5,"sma_60":7421.83,"sma_120":6985.75},{"date":"2025-12-11","open":5600,"high":5600,"low":5270,"close":5330,"volume":29976,"rsi_14":43.08,"sma_20":5758.5,"sma_60":7359.17,"sma_120":6989.0},{"date":"2025-12-12","open":5330,"high":5440,"low":5000,"close":5300,"volume":50340,"rsi_14":53.16,"sma_20":5668.5,"sma_60":7302.5,"sma_120":6993.75},{"date":"2025-12-15","open":5340,"high":5340,"low":5090,"close":5150,"volume":12655,"rsi_14":44.38,"sma_20":5596.0,"sma_60":7246.5,"sma_120":6992.42},{"date":"2025-12-16","open":5300,"high":5300,"low":4700,"close":4765,"volume":102475,"rsi_14":32.0,"sma_20":5529.75,"sma_60":7192.42,"sma_120":6989.88},{"date":"2025-12-17","open":4765,"high":4952,"low":4600,"close":4720,"volume":40848,"rsi_14":33.9,"sma_20":5457.75,"sma_60":7137.25,"sma_120":6984.88},{"date":"2025-12-18","open":4670,"high":4690,"low":4490,"close":4645,"volume":43084,"rsi_14":13.84,"sma_20":5400.0,"sma_60":7081.67,"sma_120":6977.67},{"date":"2025-12-19","open":4650,"high":4755,"low":4560,"close":4600,"volume":20410,"rsi_14":12.84,"sma_20":5350.0,"sma_60":7025.67,"sma_120":6971.83},{"date":"2025-12-22","open":4600,"high":4655,"low":4330,"close":4405,"volume":73178,"rsi_14":0.0,"sma_20":5310.25,"sma_60":6974.58,"sma_120":6966.04},{"date":"2025-12-23","open":4415,"high":4595,"low":4355,"close":4355,"volume":39417,"rsi_14":0.0,"sma_20":5261.5,"sma_60":6923.67,"sma_120":6957.08},{"date":"2025-12-24","open":3800,"high":4330,"low":3650,"close":4255,"volume":108523,"rsi_14":0.0,"sma_20":5202.25,"sma_60":6872.58,"sma_120":6949.21},{"date":"2025-12-26","open":4335,"high":4890,"low":4335,"close":4595,"volume":147689,"rsi_14":19.6,"sma_20":5167.5,"sma_60":6831.5,"sma_120":6945.42},{"date":"2025-12-29","open":4595,"high":4950,"low":4400,"close":4720,"volume":72930,"rsi_14":25.0,"sma_20":5119.0,"sma_60":6794.67,"sma_120":6942.17},{"date":"2025-12-30","open":4800,"high":4900,"low":4425,"close":4470,"volume":40310,"rsi_14":22.57,"sma_20":5057.5,"sma_60":6741.0,"sma_120":6936.17},{"date":"2026-01-02","open":4600,"high":4650,"low":3845,"close":3890,"volume":106753,"rsi_14":18.53,"sma_20":4957.5,"sma_60":6672.17,"sma_120":6926.33},{"date":"2026-01-05","open":3890,"high":4280,"low":3890,"close":4095,"volume":97997,"rsi_14":26.02,"sma_20":4870.25,"sma_60":6610.42,"sma_120":6917.96},{"date":"2026-01-06","open":4290,"high":4400,"low":3980,"close":4300,"volume":61796,"rsi_14":31.82,"sma_20":4798.25,"sma_60":6528.75,"sma_120":6905.12},{"date":"2026-01-07","open":4450,"high":4450,"low":3890,"close":3910,"volume":98107,"rsi_14":29.26,"sma_20":4711.25,"sma_60":6442.58,"sma_120":6887.88},{"date":"2026-01-08","open":3910,"high":4260,"low":3810,"close":3885,"volume":107503,"rsi_14":33.27,"sma_20":4623.0,"sma_60":6355.0,"sma_120":6870.58},{"date":"2026-01-09","open":3885,"high":4050,"low":3820,"close":3865,"volume":52928,"rsi_14":33.59,"sma_20":4536.25,"sma_60":6268.58,"sma_120":6852.21},{"date":"2026-01-12","open":4000,"high":4000,"low":3875,"close":3885,"volume":22279,"rsi_14":35.1,"sma_20":4457.0,"sma_60":6180.83,"sma_120":6836.0},{"date":"2026-01-13","open":3965,"high":3965,"low":3850,"close":3920,"volume":32036,"rsi_14":36.61,"sma_20":4386.5,"sma_60":6083.67,"sma_120":6815.08},{"date":"2026-01-14","open":3955,"high":4250,"low":3885,"close":4000,"volume":66763,"rsi_14":41.65,"sma_20":4321.5,"sma_60":5987.83,"sma_120":6794.0},{"date":"2026-01-15","open":4010,"high":4150,"low":3955,"close":4060,"volume":23471,"rsi_14":43.94,"sma_20":4267.0,"sma_60":5896.33,"sma_120":6774.5},{"date":"2026-01-16","open":4060,"high":4065,"low":4000,"close":4005,"volume":20405,"rsi_14":44.77,"sma_20":4229.0,"sma_60":5813.75,"sma_120":6754.71},{"date":"2026-01-19","open":4005,"high":4565,"low":3990,"close":4410,"volume":138898,"rsi_14":43.35,"sma_20":4181.5,"sma_60":5640.67,"sma_120":6739.12},{"date":"2026-01-20","open":4420,"high":4505,"low":4270,"close":4305,"volume":40234,"rsi_14":46.22,"sma_20":4166.75,"sma_60":5565.92,"sma_120":6724.5},{"date":"2026-01-21","open":4250,"high":4350,"low":4210,"close":4330,"volume":23384,"rsi_14":63.5,"sma_20":4163.0,"sma_60":5491.42,"sma_120":6710.25},{"date":"2026-01-22","open":4330,"high":4530,"low":4300,"close":4530,"volume":48369,"rsi_14":63.38,"sma_20":4171.75,"sma_60":5432.58,"sma_120":6697.5},{"date":"2026-01-23","open":4550,"high":4615,"low":4345,"close":4395,"volume":33963,"rsi_14":53.05,"sma_20":4178.75,"sma_60":5381.0,"sma_120":6684.96},{"date":"2026-01-26","open":4395,"high":4445,"low":4265,"close":4400,"volume":25856,"rsi_14":70.94,"sma_20":4169.0,"sma_60":5330.0,"sma_120":6672.96},{"date":"2026-01-27","open":4400,"high":4400,"low":3970,"close":4100,"volume":73991,"rsi_14":57.44,"sma_20":4138.0,"sma_60":5267.83,"sma_120":6655.88},{"date":"2026-01-28","open":4290,"high":4290,"low":3955,"close":4045,"volume":58068,"rsi_14":56.08,"sma_20":4116.75,"sma_60":5204.75,"sma_120":6633.33},{"date":"2026-01-29","open":4040,"high":4285,"low":3970,"close":4200,"volume":63584,"rsi_14":59.75,"sma_20":4132.25,"sma_60":5146.42,"sma_120":6613.17},{"date":"2026-01-30","open":3375,"high":4350,"low":3351,"close":4092,"volume":943796,"rsi_14":73.58,"sma_20":4181.5,"sma_60":5104.58,"sma_120":6600.42},{"date":"2026-02-02","open":4084,"high":4084,"low":3742,"close":3802,"volume":134652,"rsi_14":63.14,"sma_20":4202.5,"sma_60":5061.58,"sma_120":6580.0},{"date":"2026-02-03","open":3826,"high":4164,"low":3750,"close":4124,"volume":79977,"rsi_14":67.21,"sma_20":4263.0,"sma_60":5025.58,"sma_120":6563.58},{"date":"2026-02-04","open":4124,"high":4148,"low":3931,"close":4011,"volume":61188,"rsi_14":65.4,"sma_20":4317.75,"sma_60":5041.83,"sma_120":6546.0},{"date":"2026-02-05","open":4011,"high":4027,"low":3822,"close":3866,"volume":41186,"rsi_14":61.88,"sma_20":4364.5,"sma_60":5002.17,"sma_120":6528.42},{"date":"2026-02-06","open":3866,"high":3866,"low":3576,"close":3750,"volume":45722,"rsi_14":53.97,"sma_20":4403.0,"sma_60":4957.08,"sma_120":6508.96},{"date":"2026-02-09","open":3842,"high":4205,"low":3806,"close":4100,"volume":145362,"rsi_14":61.49,"sma_20":4461.5,"sma_60":4923.58,"sma_120":6487.21},{"date":"2026-02-10","open":4015,"high":4269,"low":3899,"close":4189,"volume":81931,"rsi_14":62.43,"sma_20":4521.5,"sma_60":4888.75,"sma_120":6467.21},{"date":"2026-02-11","open":4189,"high":4221,"low":3959,"close":3983,"volume":47569,"rsi_14":55.84,"sma_20":4565.75,"sma_60":4852.83,"sma_120":6443.58},{"date":"2026-02-12","open":3983,"high":4084,"low":3842,"close":3991,"volume":40410,"rsi_14":58.16,"sma_20":4613.25,"sma_60":4825.42,"sma_120":6428.21},{"date":"2026-02-13","open":3971,"high":4326,"low":3971,"close":4237,"volume":130706,"rsi_14":61.53,"sma_20":4676.0,"sma_60":4811.58,"sma_120":6417.12},{"date":"2026-02-19","open":4269,"high":4269,"low":3806,"close":3915,"volume":122585,"rsi_14":59.92,"sma_20":4698.5,"sma_60":4789.92,"sma_120":6402.21},{"date":"2026-02-20","open":3955,"high":3963,"low":3762,"close":3862,"volume":60077,"rsi_14":59.77,"sma_20":4723.0,"sma_60":4773.17,"sma_120":6386.0},{"date":"2026-02-23","open":3903,"high":4108,"low":3605,"close":4011,"volume":142858,"rsi_14":60.08,"sma_20":4755.5,"sma_60":4762.83,"sma_120":6371.08},{"date":"2026-02-24","open":3975,"high":4068,"low":3882,"close":3919,"volume":28093,"rsi_14":46.54,"sma_20":4772.25,"sma_60":4757.25,"sma_120":6356.88},{"date":"2026-02-25","open":3955,"high":3987,"low":3834,"close":3963,"volume":26813,"rsi_14":53.57,"sma_20":4798.5,"sma_60":4750.42,"sma_120":6341.21},{"date":"2026-02-26","open":3963,"high":4019,"low":3870,"close":3947,"volume":24323,"rsi_14":45.45,"sma_20":4820.75,"sma_60":4377.5,"sma_120":4868.25},{"date":"2026-02-27","open":4229,"high":4229,"low":3931,"close":3971,"volume":63906,"rsi_14":48.92,"sma_20":4865.0,"sma_60":4735.42,"sma_120":6308.54},{"date":"2026-03-03","open":3987,"high":4237,"low":3911,"close":4068,"volume":144213,"rsi_14":55.56,"sma_20":4915.25,"sma_60":4724.75,"sma_120":6286.04},{"date":"2026-03-04","open":4269,"high":4269,"low":3959,"close":4044,"volume":140484,"rsi_14":58.55,"sma_20":4956.25,"sma_60":4713.42,"sma_120":6257.04},{"date":"2026-03-05","open":4044,"high":4471,"low":4044,"close":4382,"volume":107985,"rsi_14":58.25,"sma_20":4974.25,"sma_60":4705.92,"sma_120":6228.46},{"date":"2026-03-06","open":4463,"high":4511,"low":4197,"close":4229,"volume":54547,"rsi_14":51.14,"sma_20":5000.75,"sma_60":4696.08,"sma_120":6195.96},{"date":"2026-03-09","open":4019,"high":4471,"low":3826,"close":4406,"volume":76446,"rsi_14":62.12,"sma_20":5018.25,"sma_60":4691.58,"sma_120":6165.46},{"date":"2026-03-10","open":4414,"high":4809,"low":4414,"close":4696,"volume":116363,"rsi_14":67.4,"sma_20":5060.75,"sma_60":4694.58,"sma_120":6141.21},{"date":"2026-03-11","open":4825,"high":4825,"low":4454,"close":4624,"volume":70684,"rsi_14":60.43,"sma_20":5107.75,"sma_60":4696.08,"sma_120":6113.96},{"date":"2026-03-12","open":4624,"high":4793,"low":4471,"close":4761,"volume":57050,"rsi_14":75.36,"sma_20":5170.5,"sma_60":4701.25,"sma_120":6091.88},{"date":"2026-03-13","open":4559,"high":5236,"low":4519,"close":5180,"volume":196404,"rsi_14":82.38,"sma_20":5237.5,"sma_60":4717.25,"sma_120":6069.54},{"date":"2026-03-16","open":5400,"high":5860,"low":5350,"close":5500,"volume":65293,"rsi_14":57.95,"sma_20":5252.5,"sma_60":4619.5,"sma_120":4809.67},{"date":"2026-03-17","open":5510,"high":5770,"low":5380,"close":5460,"volume":44138,"rsi_14":59.31,"sma_20":5278.25,"sma_60":4722.75,"sma_120":6012.62},{"date":"2026-03-18","open":5560,"high":5710,"low":5430,"close":5660,"volume":31527,"rsi_14":61.08,"sma_20":5313.5,"sma_60":4731.25,"sma_120":5988.88},{"date":"2026-03-19","open":5650,"high":5650,"low":5210,"close":5340,"volume":31982,"rsi_14":56.04,"sma_20":5317.5,"sma_60":4740.83,"sma_120":5966.62},{"date":"2026-03-20","open":5340,"high":5450,"low":5070,"close":5260,"volume":26243,"rsi_14":54.47,"sma_20":5337.5,"sma_60":4749.83,"sma_120":5943.54},{"date":"2026-03-23","open":5250,"high":5270,"low":4990,"close":5150,"volume":27926,"rsi_14":51.36,"sma_20":5355.25,"sma_60":4758.25,"sma_120":5919.96},{"date":"2026-03-24","open":5150,"high":5300,"low":4970,"close":5140,"volume":20231,"rsi_14":51.64,"sma_20":5363.25,"sma_60":4767.25,"sma_120":5896.46},{"date":"2026-03-25","open":5200,"high":5200,"low":4840,"close":5000,"volume":49175,"rsi_14":43.49,"sma_20":5370.0,"sma_60":4777.17,"sma_120":5875.88},{"date":"2026-03-26","open":5000,"high":5190,"low":4875,"close":5100,"volume":49478,"rsi_14":47.72,"sma_20":5379.0,"sma_60":4789.58,"sma_120":5856.62},{"date":"2026-03-27","open":5090,"high":5090,"low":4830,"close":5090,"volume":29896,"rsi_14":43.83,"sma_20":5388.5,"sma_60":4803.5,"sma_120":5838.04},{"date":"2026-03-30","open":5090,"high":5190,"low":4910,"close":5170,"volume":33455,"rsi_14":38.21,"sma_20":5400.5,"sma_60":4813.08,"sma_120":5822.29},{"date":"2026-03-31","open":5170,"high":5170,"low":4925,"close":5100,"volume":42941,"rsi_14":38.49,"sma_20":5403.0,"sma_60":4819.42,"sma_120":5807.04},{"date":"2026-04-01","open":5252,"high":5252,"low":4994,"close":5090,"volume":46388,"rsi_14":33.71,"sma_20":5404.0,"sma_60":4828.92,"sma_120":5784.96},{"date":"2026-04-02","open":5540,"high":6550,"low":4865,"close":5220,"volume":673355,"rsi_14":24.03,"sma_20":5393.0,"sma_60":4851.08,"sma_120":5761.62},{"date":"2026-04-03","open":5050,"high":6780,"low":5050,"close":5730,"volume":2093215,"rsi_14":56.02,"sma_20":5417.0,"sma_60":4878.33,"sma_120":5744.38},{"date":"2026-04-06","open":5590,"high":5950,"low":5350,"close":5550,"volume":181241,"rsi_14":52.2,"sma_20":5421.0,"sma_60":4899.17,"sma_120":5713.96},{"date":"2026-04-07","open":5500,"high":5750,"low":5100,"close":5400,"volume":147888,"rsi_14":43.5,"sma_20":5399.5,"sma_60":4924.0,"sma_120":5683.29},{"date":"2026-04-08","open":5400,"high":5530,"low":5050,"close":5140,"volume":122574,"rsi_14":44.85,"sma_20":5369.5,"sma_60":4944.92,"sma_120":5649.96},{"date":"2026-04-09","open":5090,"high":5330,"low":4895,"close":4945,"volume":83047,"rsi_14":42.34,"sma_20":5321.25,"sma_60":4962.92,"sma_120":5615.75},{"date":"2026-04-10","open":4945,"high":5170,"low":4600,"close":5170,"volume":81167,"rsi_14":50.46,"sma_20":5258.25,"sma_60":4984.33,"sma_120":5582.58},{"date":"2026-04-13","open":5030,"high":5350,"low":4935,"close":5120,"volume":82018,"rsi_14":49.55,"sma_20":5239.25,"sma_60":5004.33,"sma_120":5544.0},{"date":"2026-04-14","open":5120,"high":5530,"low":5080,"close":5420,"volume":115922,"rsi_14":58.86,"sma_20":5237.25,"sma_60":5028.0,"sma_120":5507.92},{"date":"2026-04-15","open":5410,"high":5580,"low":4765,"close":4880,"volume":269679,"rsi_14":46.09,"sma_20":5198.25,"sma_60":5041.67,"sma_120":5469.0},{"date":"2026-04-16","open":5000,"high":5100,"low":4735,"close":4975,"volume":126866,"rsi_14":48.01,"sma_20":5180.0,"sma_60":5057.83,"sma_120":5435.79},{"date":"2026-04-17","open":4935,"high":5030,"low":4780,"close":4820,"volume":77732,"rsi_14":44.11,"sma_20":5158.0,"sma_60":5064.67,"sma_120":5394.12},{"date":"2026-04-20","open":4890,"high":4890,"low":4655,"close":4845,"volume":85916,"rsi_14":45.64,"sma_20":5142.75,"sma_60":5073.67,"sma_120":5359.67},{"date":"2026-04-21","open":4845,"high":4965,"low":4690,"close":4725,"volume":108308,"rsi_14":44.72,"sma_20":5122.0,"sma_60":5080.25,"sma_120":5325.79},{"date":"2026-04-22","open":4725,"high":4785,"low":4500,"close":4765,"volume":129884,"rsi_14":42.0,"sma_20":5110.25,"sma_60":5084.17,"sma_120":5292.17},{"date":"2026-04-23","open":4955,"high":5030,"low":4570,"close":4700,"volume":125784,"rsi_14":28.54,"sma_20":5090.25,"sma_60":5089.25,"sma_120":5264.17},{"date":"2026-04-24","open":4665,"high":5580,"low":4665,"close":5200,"volume":680947,"rsi_14":43.57,"sma_20":5095.75,"sma_60":5102.58,"sma_120":5245.08},{"date":"2026-04-27","open":5520,"high":5520,"low":5020,"close":5270,"volume":350170,"rsi_14":47.54,"sma_20":5100.75,"sma_60":5122.08,"sma_120":5226.83},{"date":"2026-04-28","open":5270,"high":5290,"low":5100,"close":5180,"volume":134466,"rsi_14":50.81,"sma_20":5104.75,"sma_60":5141.0,"sma_120":5204.75},{"date":"2026-04-29","open":5180,"high":5390,"low":5020,"close":5290,"volume":111089,"rsi_14":57.23,"sma_20":5117.25,"sma_60":5159.17,"sma_120":4712.29},{"date":"2026-04-30","open":5280,"high":5280,"low":5080,"close":5230,"volume":63293,"rsi_14":44.92,"sma_20":5063.0,"sma_60":5156.08,"sma_120":5032.25},{"date":"2026-05-04","open":5370,"high":5390,"low":5100,"close":5220,"volume":72074,"rsi_14":52.29,"sma_20":5092.25,"sma_60":4750.57,"sma_120":4917.65},{"date":"2026-05-06","open":5220,"high":5220,"low":4945,"close":5000,"volume":77408,"rsi_14":40.0,"sma_20":5064.75,"sma_60":4765.17,"sma_120":4898.48},{"date":"2026-05-07","open":5000,"high":6500,"low":4825,"close":5250,"volume":2447148,"rsi_14":60.22,"sma_20":5057.25,"sma_60":4785.82,"sma_120":4881.57},{"date":"2026-05-08","open":5200,"high":5290,"low":5030,"close":5200,"volume":253205,"rsi_14":56.37,"sma_20":5060.25,"sma_60":4808.05,"sma_120":4865.07},{"date":"2026-05-11","open":5200,"high":5390,"low":5030,"close":5250,"volume":122526,"rsi_14":62.95,"sma_20":5075.5,"sma_60":4833.05,"sma_120":4847.48},{"date":"2026-05-12","open":5290,"high":5450,"low":5150,"close":5270,"volume":163537,"rsi_14":62.84,"sma_20":5080.5,"sma_60":4852.55,"sma_120":4832.23},{"date":"2026-05-13","open":5270,"high":5270,"low":4600,"close":4660,"volume":224029,"rsi_14":48.48,"sma_20":5057.5,"sma_60":4860.4,"sma_120":4810.32},{"date":"2026-05-14","open":4325,"high":4390,"low":3965,"close":4200,"volume":715066,"rsi_14":38.99,"sma_20":4996.5,"sma_60":4864.02,"sma_120":4786.15},{"date":"2026-05-15","open":4200,"high":4300,"low":4055,"close":4185,"volume":185133,"rsi_14":39.76,"sma_20":4961.75,"sma_60":4867.25,"sma_120":4766.02},{"date":"2026-05-18","open":4055,"high":4350,"low":3820,"close":4200,"volume":236387,"rsi_14":25.37,"sma_20":4923.0,"sma_60":4866.63,"sma_120":4750.27},{"date":"2026-05-19","open":4090,"high":4270,"low":3990,"close":4145,"volume":161993,"rsi_14":22.08,"sma_20":4889.25,"sma_60":4870.47,"sma_120":4733.48},{"date":"2026-05-20","open":4145,"high":4220,"low":3950,"close":4220,"volume":85546,"rsi_14":26.0,"sma_20":4858.0,"sma_60":4876.43,"sma_120":4720.32},{"date":"2026-05-21","open":4210,"high":4950,"low":4170,"close":4550,"volume":1589798,"rsi_14":33.33,"sma_20":4849.25,"sma_60":4885.42,"sma_120":4711.57},{"date":"2026-05-22","open":4505,"high":4655,"low":4455,"close":4640,"volume":147278,"rsi_14":36.89,"sma_20":4843.0,"sma_60":4897.43,"sma_120":4706.9},{"date":"2026-05-26","open":4640,"high":4950,"low":4500,"close":4500,"volume":601319,"rsi_14":34.87,"sma_20":4833.0,"sma_60":4906.38,"sma_120":4699.98},{"date":"2026-05-27","open":4500,"high":4615,"low":4300,"close":4340,"volume":112468,"rsi_14":35.78,"sma_20":4790.0,"sma_60":4912.93,"sma_120":4690.82},{"date":"2026-05-28","open":4340,"high":4445,"low":4130,"close":4250,"volume":92082,"rsi_14":26.85,"sma_20":4739.0,"sma_60":4917.58,"sma_120":4682.15},{"date":"2026-05-29","open":4250,"high":4400,"low":3980,"close":4205,"volume":116852,"rsi_14":26.91,"sma_20":4690.25,"sma_60":4919.87,"sma_120":4669.77},{"date":"2026-06-01","open":4050,"high":4225,"low":3950,"close":4140,"volume":118034,"rsi_14":24.42,"sma_20":4632.75,"sma_60":4921.47,"sma_120":4656.77},{"date":"2026-06-02","open":4045,"high":4140,"low":3850,"close":4130,"volume":79045,"rsi_14":23.61,"sma_20":4577.75,"sma_60":4917.27,"sma_120":4642.11},{"date":"2026-06-04","open":4125,"high":4125,"low":3860,"close":4060,"volume":31951,"rsi_14":31.48,"sma_20":4519.75,"sma_60":4914.45,"sma_120":4627.27},{"date":"2026-06-05","open":4380,"high":4690,"low":3945,"close":4400,"volume":644069,"rsi_14":56.67,"sma_20":4489.75,"sma_60":4914.35,"sma_120":4616.11},{"date":"2026-06-08","open":4070,"high":4395,"low":3860,"close":4005,"volume":233028,"rsi_14":45.21,"sma_20":4427.5,"sma_60":4902.83,"sma_120":4602.4},{"date":"2026-06-09","open":4345,"high":4670,"low":3920,"close":4410,"volume":400248,"rsi_14":54.63,"sma_20":4388.0,"sma_60":4899.27,"sma_120":4592.07},{"date":"2026-06-10","open":4605,"high":4950,"low":4330,"close":4545,"volume":374252,"rsi_14":58.51,"sma_20":4352.75,"sma_60":4895.67,"sma_120":4583.27},{"date":"2026-06-11","open":4535,"high":4650,"low":4210,"close":4460,"volume":142535,"rsi_14":55.08,"sma_20":4312.25,"sma_60":4883.67,"sma_120":4574.86},{"date":"2026-06-12","open":4420,"high":4590,"low":4270,"close":4455,"volume":101808,"rsi_14":47.67,"sma_20":4302.0,"sma_60":4866.25,"sma_120":4567.57},{"date":"2026-06-15","open":4415,"high":4485,"low":4070,"close":4305,"volume":119690,"rsi_14":42.0,"sma_20":4307.25,"sma_60":4847.0,"sma_120":4559.27},{"date":"2026-06-16","open":4305,"high":4515,"low":4225,"close":4360,"volume":145539,"rsi_14":46.52,"sma_20":4316.0,"sma_60":4825.33,"sma_120":4552.69},{"date":"2026-06-17","open":4395,"high":4835,"low":4280,"close":4830,"volume":235844,"rsi_14":62.65,"sma_20":4335.75,"sma_60":4740.5,"sma_120":4546.4},{"date":"2026-06-18","open":4855,"high":6190,"low":4745,"close":5350,"volume":1950264,"rsi_14":70.0,"sma_20":4407.75,"sma_60":4818.33,"sma_120":4558.48},{"date":"2026-06-19","open":5390,"high":5970,"low":5200,"close":5400,"volume":748534,"rsi_14":71.69,"sma_20":4466.75,"sma_60":4822.5,"sma_120":4564.77},{"date":"2026-06-22","open":5280,"high":5770,"low":5260,"close":5470,"volume":241621,"rsi_14":74.09,"sma_20":4512.75,"sma_60":4828.0,"sma_120":4572.02},{"date":"2026-06-23","open":5400,"high":5850,"low":5280,"close":5390,"volume":263396,"rsi_14":72.26,"sma_20":4550.25,"sma_60":4834.5,"sma_120":4580.23},{"date":"2026-06-24","open":5490,"high":5670,"low":5140,"close":5500,"volume":169018,"rsi_14":75.09,"sma_20":4600.25,"sma_60":4841.17,"sma_120":4589.77},{"date":"2026-06-25","open":5530,"high":5770,"low":5250,"close":5340,"volume":213208,"rsi_14":67.47,"sma_20":4650.25,"sma_60":4845.33,"sma_120":4598.82},{"date":"2026-06-26","open":5600,"high":5750,"low":4440,"close":4760,"volume":377207,"rsi_14":63.13,"sma_20":4675.75,"sma_60":4838.5,"sma_120":4600.19},{"date":"2026-06-29","open":4720,"high":4925,"low":4560,"close":4790,"volume":88952,"rsi_14":57.6,"sma_20":4705.0,"sma_60":4833.33,"sma_120":4600.77},{"date":"2026-06-30","open":4790,"high":4935,"low":4500,"close":4880,"volume":125043,"rsi_14":56.82,"sma_20":4742.0,"sma_60":4830.67,"sma_120":4604.19},{"date":"2026-07-01","open":4880,"high":4990,"low":4640,"close":4760,"volume":94472,"rsi_14":56.02,"sma_20":4773.5,"sma_60":4823.0,"sma_120":4611.44},{"date":"2026-07-02","open":4720,"high":4720,"low":4230,"close":4335,"volume":179017,"rsi_14":47.94,"sma_20":4787.25,"sma_60":4799.75,"sma_120":4613.44},{"date":"2026-07-03","open":4295,"high":4345,"low":3980,"close":4090,"volume":84298,"rsi_14":46.42,"sma_20":4771.75,"sma_60":4775.42,"sma_120":4611.69},{"date":"2026-07-06","open":4060,"high":4155,"low":3940,"close":4090,"volume":51059,"rsi_14":45.42,"sma_20":4776.0,"sma_60":4753.58,"sma_120":4613.19},{"date":"2026-07-07","open":4145,"high":4225,"low":3825,"close":4085,"volume":82207,"rsi_14":35.01,"sma_20":4759.75,"sma_60":4736.0,"sma_120":4614.86},{"date":"2026-07-08","open":4085,"high":4085,"low":3840,"close":3930,"volume":89824,"rsi_14":16.51,"sma_20":4729.0,"sma_60":4719.08,"sma_120":4615.4},{"date":"2026-07-09","open":3995,"high":4120,"low":3765,"close":3960,"volume":56039,"rsi_14":15.71,"sma_20":4704.0,"sma_60":4698.92,"sma_120":4616.02},{"date":"2026-07-10","open":3935,"high":4000,"low":3820,"close":3955,"volume":62478,"rsi_14":12.78,"sma_20":4679.0,"sma_60":4679.5,"sma_120":4616.32},{"date":"2026-07-13","open":3915,"high":3990,"low":3720,"close":3930,"volume":97858,"rsi_14":13.13,"sma_20":4660.25,"sma_60":4654.67,"sma_120":4615.73},{"date":"2026-07-14","open":3880,"high":3900,"low":3630,"close":3900,"volume":76193,"rsi_14":7.89,"sma_20":4637.25,"sma_60":4638.33,"sma_120":4614.4},{"date":"2026-07-15","open":3900,"high":4345,"low":3840,"close":4270,"volume":161948,"rsi_14":24.64,"sma_20":4609.25,"sma_60":4626.58,"sma_120":4616.61},{"date":"2026-07-16","open":4270,"high":4650,"low":4155,"close":4415,"volume":146083,"rsi_14":39.7,"sma_20":4562.5,"sma_60":4619.83,"sma_120":4616.65},{"date":"2026-07-20","open":4175,"high":4360,"low":3925,"close":4030,"volume":126828,"rsi_14":31.28,"sma_20":4494.0,"sma_60":4606.25,"sma_120":4614.36},{"date":"2026-07-21","open":3975,"high":4090,"low":3815,"close":3920,"volume":59823,"rsi_14":26.59,"sma_20":4416.5,"sma_60":4592.83,"sma_120":4610.94},{"date":"2026-07-22","open":4245,"high":4245,"low":3730,"close":3915,"volume":80024,"rsi_14":28.17,"sma_20":4342.75,"sma_60":4578.67,"sma_120":4605.82},{"date":"2026-07-23","open":3915,"high":3915,"low":3720,"close":3910,"volume":81202,"rsi_14":35.97,"sma_20":4263.25,"sma_60":4565.5,"sma_120":4601.77},{"date":"2026-07-24","open":3885,"high":4280,"low":3810,"close":4180,"volume":112490,"rsi_14":52.92,"sma_20":4205.25,"sma_60":4548.5,"sma_120":4599.94},{"date":"2026-07-27","open":4055,"high":4500,"low":4055,"close":4480,"volume":144997,"rsi_14":60.6,"sma_20":4191.25,"sma_60":4535.33,"sma_120":4603.11},{"date":"2026-07-28","open":4480,"high":4555,"low":4255,"close":4380,"volume":68646,"rsi_14":57.62,"sma_20":4170.75,"sma_60":4522.0,"sma_120":4605.9},{"date":"2026-07-29","open":4475,"high":4475,"low":4030,"close":4200,"volume":77094,"rsi_14":56.89,"sma_20":4136.75,"sma_60":4503.83,"sma_120":4605.9},{"date":"2026-07-30","open":4100,"high":4270,"low":3980,"close":4170,"volume":76235,"rsi_14":55.36,"sma_20":4107.25,"sma_60":4486.17,"sma_120":4606.55},{"date":"2026-07-31","open":4250,"high":4345,"low":4105,"close":4315,"volume":87283,"rsi_14":58.57,"sma_20":4106.25,"sma_60":4471.08,"sma_120":4610.82},{"date":"2026-08-03","open":4315,"high":4320,"low":4100,"close":4260,"volume":55812,"rsi_14":57.75,"sma_20":4114.75,"sma_60":4458.75,"sma_120":4611.96},{"date":"2026-08-04","open":4200,"high":4410,"low":4100,"close":4320,"volume":134542,"rsi_14":59.72,"sma_20":4126.25,"sma_60":4443.25,"sma_120":4614.53},{"date":"2026-08-05","open":4420,"high":4420,"low":4220,"close":4305,"volume":51122,"rsi_14":50.97,"sma_20":4137.25,"sma_60":4428.33,"sma_120":4618.19},{"date":"2026-08-06","open":4305,"high":4420,"low":4210,"close":4355,"volume":31969,"rsi_14":48.25,"sma_20":4158.5,"sma_60":4413.42,"sma_120":4623.23},{"date":"2026-08-07","open":4355,"high":4430,"low":4260,"close":4370,"volume":47626,"rsi_14":62.69,"sma_20":4179.0,"sma_60":4398.42,"sma_120":4625.48},{"date":"2026-08-10","open":4350,"high":4745,"low":4300,"close":4670,"volume":118079,"rsi_14":74.51,"sma_20":4214.75,"sma_60":4398.58,"sma_120":4629.49},{"date":"2026-08-11","open":4695,"high":5150,"low":4635,"close":5100,"volume":145487,"rsi_14":80.31,"sma_20":4273.25,"sma_60":4413.58,"sma_120":4638.8},{"date":"2026-08-12","open":5180,"high":5290,"low":4950,"close":5150,"volume":97889,"rsi_14":81.0,"sma_20":4335.75,"sma_60":4429.67,"sma_120":4648.46},{"date":"2026-08-13","open":5180,"high":5190,"low":4940,"close":5160,"volume":84011,"rsi_14":78.16,"sma_20":4380.25,"sma_60":4445.67,"sma_120":4656.15},{"date":"2026-08-14","open":5170,"high":5380,"low":5100,"close":5100,"volume":127835,"rsi_14":70.67,"sma_20":4414.5,"sma_60":4461.58,"sma_120":4666.02},{"date":"2026-08-18","open":5140,"high":5400,"low":4650,"close":4880,"volume":132141,"rsi_14":65.43,"sma_20":4457.0,"sma_60":4472.58,"sma_120":4674.51},{"date":"2026-08-19","open":4950,"high":4950,"low":4660,"close":4840,"volume":42919,"rsi_14":71.62,"sma_20":4503.0,"sma_60":4477.42,"sma_120":4681.42},{"date":"2026-08-20","open":4840,"high":4855,"low":4530,"close":4675,"volume":94528,"rsi_14":65.63,"sma_20":4541.0,"sma_60":4478.0,"sma_120":4687.72},{"date":"2026-08-21","open":4705,"high":4890,"low":4350,"close":4805,"volume":106782,"rsi_14":65.31,"sma_20":4585.75,"sma_60":4483.08,"sma_120":4694.73},{"date":"2026-08-24","open":4620,"high":4620,"low":4200,"close":4300,"volume":98208,"rsi_14":50.98,"sma_20":4591.75,"sma_60":4482.42,"sma_120":4697.68},{"date":"2026-08-25","open":4300,"high":4360,"low":4145,"close":4320,"volume":36577,"rsi_14":50.0,"sma_20":4583.75,"sma_60":4483.58,"sma_120":4700.58},{"date":"2026-08-26","open":4340,"high":4475,"low":4235,"close":4400,"volume":50009,"rsi_14":52.29,"sma_20":4584.75,"sma_60":4486.83,"sma_120":4703.35},{"date":"2026-08-27","open":4645,"high":4645,"low":4440,"close":4510,"volume":28397,"rsi_14":53.63,"sma_20":4600.25,"sma_60":4493.0,"sma_120":4707.23},{"date":"2026-08-28","open":4510,"high":4760,"low":4495,"close":4495,"volume":55739,"rsi_14":52.93,"sma_20":4616.5,"sma_60":4499.08,"sma_120":4708.18},{"date":"2026-08-31","open":4495,"high":4635,"low":4375,"close":4420,"volume":21350,"rsi_14":43.46,"sma_20":4621.75,"sma_60":4505.08,"sma_120":4709.77},{"date":"2026-09-01","open":4420,"high":4470,"low":4295,"close":4460,"volume":33282,"rsi_14":28.95,"sma_20":4631.75,"sma_60":4506.08,"sma_120":4710.22},{"date":"2026-09-02","open":4650,"high":4650,"low":4440,"close":4535,"volume":42931,"rsi_14":30.1,"sma_20":4642.5,"sma_60":4514.92,"sma_120":4708.88},{"date":"2026-09-03","open":4535,"high":4790,"low":4535,"close":4670,"volume":91640,"rsi_14":35.33,"sma_20":4660.75,"sma_60":4519.25,"sma_120":4709.26},{"date":"2026-09-04","open":4805,"high":5050,"low":4460,"close":4820,"volume":189890,"rsi_14":42.05,"sma_20":4684.0,"sma_60":4523.83,"sma_120":4709.75},{"date":"2026-09-07","open":4820,"high":5000,"low":4690,"close":4870,"volume":56006,"rsi_14":49.69,"sma_20":4709.0,"sma_60":4530.67,"sma_120":4707.17},{"date":"2026-09-08","open":4875,"high":4910,"low":4750,"close":4900,"volume":48213,"rsi_14":51.9,"sma_20":4720.5,"sma_60":4538.08,"sma_120":4702.17},{"date":"2026-09-09","open":5180,"high":5180,"low":4925,"close":4955,"volume":173217,"rsi_14":59.52,"sma_20":4713.25,"sma_60":4548.92,"sma_120":4697.96},{"date":"2026-09-10","open":4955,"high":5120,"low":4850,"close":4945,"volume":242993,"rsi_14":55.19,"sma_20":4703.0,"sma_60":4558.67,"sma_120":4692.0},{"date":"2026-09-11","open":4945,"high":5000,"low":4800,"close":4925,"volume":31821,"rsi_14":86.13,"sma_20":4691.25,"sma_60":4560.25,"sma_120":4688.54},{"date":"2026-09-14","open":4925,"high":4970,"low":4760,"close":4805,"volume":37895,"rsi_14":75.13,"sma_20":4676.5,"sma_60":4551.17,"sma_120":4684.75},{"date":"2026-09-15","open":4840,"high":5060,"low":4780,"close":4980,"volume":61475,"rsi_14":77.36,"sma_20":4681.5,"sma_60":4544.17,"sma_120":4683.33},{"date":"2026-09-16","open":4985,"high":5160,"low":4895,"close":5000,"volume":18546,"rsi_14":75.26,"sma_20":4689.5,"sma_60":4536.33,"sma_120":4682.17},{"date":"2026-09-17","open":5080,"high":5080,"low":4910,"close":5010,"volume":36427,"rsi_14":76.68,"sma_20":4706.25,"sma_60":4530.0,"sma_120":4682.25},{"date":"2026-09-18","open":5010,"high":5120,"low":4925,"close":5030,"volume":63647,"rsi_14":83.52,"sma_20":4717.5,"sma_60":4522.17,"sma_120":4681.67},{"date":"2026-09-21","open":5000,"high":5060,"low":4830,"close":4920,"volume":69106,"rsi_14":73.47,"sma_20":4748.5,"sma_60":4515.17,"sma_120":4680.25},{"date":"2026-09-22","open":5050,"high":5050,"low":4885,"close":5020,"volume":24407,"rsi_14":74.13,"sma_20":4783.5,"sma_60":4519.5,"sma_120":4679.0},{"date":"2026-09-23","open":5010,"high":5060,"low":4915,"close":5000,"volume":35374,"rsi_14":68.54,"sma_20":4813.5,"sma_60":4523.0,"sma_120":4678.17},{"date":"2026-09-28","open":4975,"high":6060,"low":4975,"close":5170,"volume":174455,"rsi_14":69.23,"sma_20":4846.5,"sma_60":4527.83,"sma_120":4679.25},{"date":"2026-09-29","open":5190,"high":5600,"low":5070,"close":5320,"volume":199422,"rsi_14":72.28,"sma_20":4887.75,"sma_60":4537.17,"sma_120":4680.08},{"date":"2026-09-30","open":5390,"high":5620,"low":5170,"close":5350,"volume":182243,"rsi_14":72.28,"sma_20":4934.25,"sma_60":4554.08,"sma_120":4676.92},{"date":"2026-10-01","open":5220,"high":5380,"low":5140,"close":5300,"volume":64667,"rsi_14":67.16,"sma_20":4976.25,"sma_60":4574.25,"sma_120":4674.83},{"date":"2026-10-02","open":5270,"high":5530,"low":5270,"close":5400,"volume":84941,"rsi_14":70.78,"sma_20":5019.5,"sma_60":4596.08,"sma_120":4674.83},{"date":"2026-10-06","open":5400,"high":5560,"low":5380,"close":5500,"volume":58887,"rsi_14":74.47,"sma_20":5061.0,"sma_60":4619.67,"sma_120":4677.83},{"date":"2026-10-07","open":5500,"high":5920,"low":5490,"close":5770,"volume":206563,"rsi_14":86.42,"sma_20":5108.5,"sma_60":4650.33,"sma_120":4684.71},{"date":"2026-10-08","open":5730,"high":6480,"low":5730,"close":6380,"volume":262298,"rsi_14":89.77,"sma_20":5184.0,"sma_60":4690.67,"sma_120":4694.79},{"date":"2026-10-12","open":6350,"high":6630,"low":6000,"close":6360,"volume":171410,"rsi_14":88.64,"sma_20":5257.0,"sma_60":4730.75,"sma_120":4705.12},{"date":"2026-10-13","open":6270,"high":6440,"low":6040,"close":6400,"volume":126004,"rsi_14":88.83,"sma_20":5329.25,"sma_60":4771.92,"sma_120":4713.29},{"date":"2026-10-14","open":6400,"high":6980,"low":6230,"close":6970,"volume":138978,"rsi_14":91.45,"sma_20":5430.5,"sma_60":4823.08,"sma_120":4730.71},{"date":"2026-10-15","open":6700,"high":7220,"low":6590,"close":6710,"volume":282170,"rsi_14":85.94,"sma_20":5519.75,"sma_60":4863.75,"sma_120":4745.17},{"date":"2026-10-16","open":6780,"high":8190,"low":6780,"close":7980,"volume":566010,"rsi_14":90.44,"sma_20":5678.5,"sma_60":4923.17,"sma_120":4771.5},{"date":"2026-10-19","open":7880,"high":8180,"low":7520,"close":8010,"volume":280519,"rsi_14":91.01,"sma_20":5830.0,"sma_60":4989.5,"sma_120":4797.88},{"date":"2026-10-20","open":7900,"high":7950,"low":7200,"close":7360,"volume":194948,"rsi_14":76.39,"sma_20":5948.0,"sma_60":5046.83,"sma_120":4819.83},{"date":"2026-10-21","open":7400,"high":7480,"low":6890,"close":7180,"volume":95028,"rsi_14":72.25,"sma_20":6056.5,"sma_60":5101.25,"sma_120":4839.96},{"date":"2026-10-22","open":7100,"high":7140,"low":6240,"close":6350,"volume":360309,"rsi_14":60.04,"sma_20":6122.5,"sma_60":5141.92,"sma_120":4853.71},{"date":"2026-10-23","open":6440,"high":6900,"low":6430,"close":6460,"volume":173917,"rsi_14":61.51,"sma_20":6199.5,"sma_60":5179.92,"sma_120":4864.21}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":2.39,"ttm_eps":null,"close":8320.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.8,"ttm_eps":null,"close":5010.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":2.66,"ttm_eps":null,"close":6500.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":3.13,"ttm_eps":null,"close":5430.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":2.44,"ttm_eps":null,"close":8020.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.38,"ttm_eps":null,"close":4470.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":2.02,"ttm_eps":null,"close":5100.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.87,"ttm_eps":null,"close":4880.0}],"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":"에이텀","phase":"above-fold","symbol_resolved":true}