{"status":"ok","report":{"price_analysis":{"current":3635.0,"change_1d":-8.0,"change_7d":12.2,"change_30d":59.1,"high_30d":5050.0,"low_30d":1945.0,"position_in_range":54.0,"support":2255.5,"resistance":4739.5},"summary":"토마토시스템(393210)은 Technology 섹터 KR 시장 종목입니다, 시가총액 567.94억. 현재가 3,635원, 전일 대비 -8.0%, 30일 +59.1%. ROE -1.4%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 7.16만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -1.4%로 적자 상태입니다. 시가총액 567.94억. 매출 325.00억, 영업이익 -5.79억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":2.22,"roe":-1.43,"eps":-15.0,"revenue":32499853728.0,"operating_income":-578593291.0,"net_income":-568726059.0,"market_cap":56793538070,"profit_margin":-1.75,"roa":-0.63,"operating_margin":-1.78,"gross_margin":34.1,"debt_ratio":1.2740303134149582,"total_assets":58049536872.0,"total_equity":25527160535.0,"total_debt":32522376337.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 54.5로 중립 구간입니다. MACD(233.64)가 시그널선(217.44)을 상회합니다(골든크로스). 현재가가 SMA20(3432)과 SMA60(2670) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 2885~3980 (현재 위치 68%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 55","rsi_14":54.505494505494504,"macd":233.6356156977654,"macd_signal":217.4374814562956,"sma_20":3432.5,"sma_60":2670.4333333333334,"bb_upper":3980.2910185463065,"bb_lower":2884.7089814536935,"atr_14":417.14285714285717},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -7.16만, 기관 순매수 0.00. 30일 누적: 외국인 -57.54만, 기관 0.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-71615.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-54900.0,"institution_net":0.0,"retail_net":54900.0},{"date":"2026-10-22","foreign_net":66145.0,"institution_net":0.0,"retail_net":-66145.0},{"date":"2026-10-21","foreign_net":-121635.0,"institution_net":0.0,"retail_net":121635.0},{"date":"2026-10-20","foreign_net":31321.0,"institution_net":0.0,"retail_net":-31321.0},{"date":"2026-10-19","foreign_net":7454.0,"institution_net":0.0,"retail_net":-7454.0},{"date":"2026-10-16","foreign_net":-65230.0,"institution_net":0.0,"retail_net":65230.0},{"date":"2026-10-15","foreign_net":-40353.0,"institution_net":0.0,"retail_net":40353.0},{"date":"2026-10-14","foreign_net":-4977.0,"institution_net":0.0,"retail_net":4977.0},{"date":"2026-10-13","foreign_net":-12487.0,"institution_net":0.0,"retail_net":12487.0},{"date":"2026-10-12","foreign_net":-28547.0,"institution_net":0.0,"retail_net":28547.0},{"date":"2026-10-08","foreign_net":-33457.0,"institution_net":0.0,"retail_net":33457.0},{"date":"2026-10-07","foreign_net":-17731.0,"institution_net":0.0,"retail_net":17731.0},{"date":"2026-10-06","foreign_net":-2134.0,"institution_net":0.0,"retail_net":2134.0},{"date":"2026-10-02","foreign_net":29450.0,"institution_net":0.0,"retail_net":-29450.0},{"date":"2026-10-01","foreign_net":27712.0,"institution_net":0.0,"retail_net":-27712.0},{"date":"2026-09-30","foreign_net":-33139.0,"institution_net":0.0,"retail_net":33139.0},{"date":"2026-09-29","foreign_net":32514.0,"institution_net":0.0,"retail_net":-32514.0},{"date":"2026-09-28","foreign_net":-73183.0,"institution_net":0.0,"retail_net":73183.0},{"date":"2026-09-23","foreign_net":-93656.0,"institution_net":0.0,"retail_net":93656.0},{"date":"2026-09-22","foreign_net":-147120.0,"institution_net":-38880.0,"retail_net":186000.0},{"date":"2026-09-21","foreign_net":7120.0,"institution_net":38144.0,"retail_net":-45264.0},{"date":"2026-09-18","foreign_net":-34410.0,"institution_net":736.0,"retail_net":33674.0},{"date":"2026-09-17","foreign_net":1489.0,"institution_net":0.0,"retail_net":-1489.0},{"date":"2026-09-16","foreign_net":-2319.0,"institution_net":0.0,"retail_net":2319.0},{"date":"2026-09-15","foreign_net":132.0,"institution_net":0.0,"retail_net":-132.0},{"date":"2026-09-14","foreign_net":-3004.0,"institution_net":0.0,"retail_net":3004.0},{"date":"2026-09-11","foreign_net":439.0,"institution_net":0.0,"retail_net":-439.0},{"date":"2026-09-10","foreign_net":34.0,"institution_net":0.0,"retail_net":-34.0},{"date":"2026-09-09","foreign_net":-8905.0,"institution_net":0.0,"retail_net":8905.0},{"date":"2026-09-08","foreign_net":-1989.0,"institution_net":0.0,"retail_net":1989.0}],"periods":{"d1":{"foreign_net":-54900.0,"institution_net":0,"retail_net":54900.0},"d3":{"foreign_net":-110390.0,"institution_net":0,"retail_net":110390.0},"d7":{"foreign_net":-177198.0,"institution_net":0,"retail_net":177198.0},"d14":{"foreign_net":-247081.0,"institution_net":0,"retail_net":247081.0},"d30":{"foreign_net":-575366.0,"institution_net":0.0,"retail_net":575366.0}}},"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 -15, PBR 2.22x) — 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 -15원"}]},"growth":{"grade":"D","percentile":33,"summary":"매출 +1.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":1.6,"unit":"%","percentile":53,"direction":"higher_better"},{"name":"영업이익 성장률","value":-89.3,"unit":"%","percentile":13,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -1.4%","metrics":[{"name":"ROE","value":-1.43,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-1.78,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-1.75,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.63,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":71,"summary":"RSI 55","metrics":[{"name":"RSI (14)","value":54.5,"unit":"","percentile":55,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":59.1,"unit":"%","percentile":87,"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":"F","percentile":15,"summary":"유동비율 0.3x, 순차입금비율 1.2x","metrics":[{"name":"유동비율","value":0.32,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.24,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-3.3,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.07,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -15, PBR 2.22x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +1.6%"},"profitability":{"grade":"C","reason":"ROE -1.4%"},"momentum":{"grade":"C","reason":"RSI 55"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.63,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-1.43,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-1.0,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.27,"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":34.1,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-1.78,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-1.75,"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)","외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":2.22,"per_5y_high":121.21,"per_5y_low":109.99,"per_5y_avg":115.6,"per_percentile":null,"pbr_5y_high":6.11,"pbr_5y_low":1.98,"pbr_5y_avg":4.07,"pbr_percentile":11.1,"per_5y_median":115.6,"pbr_5y_median":4.0,"history":[{"quarter":"2024-Q2","per":109.99,"pbr":6.11},{"quarter":"2024-Q3","per":121.21,"pbr":5.22},{"quarter":"2024-Q4","per":null,"pbr":2.98},{"quarter":"2025-Q1","per":null,"pbr":3.67},{"quarter":"2025-Q2","per":null,"pbr":5.06},{"quarter":"2025-Q3","per":null,"pbr":4.68},{"quarter":"2025-Q4","per":null,"pbr":4.0},{"quarter":"2026-Q1","per":null,"pbr":2.97},{"quarter":"2026-Q2","per":null,"pbr":1.98},{"quarter":"현재","per":null,"pbr":2.22}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":9340.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":7870.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":4245.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":5100.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":6900.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":6170.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":5140.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3995.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2625.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"INFORMATION TECHNOLOGY SERVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":109.99,"eps":84.92,"close":9340.0,"source":"reported"},{"date":"2024-07","per":90.32,"eps":84.92,"close":7670.0,"source":"reported"},{"date":"2024-08","per":79.37,"eps":84.92,"close":6740.0,"source":"reported"},{"date":"2024-09","per":121.21,"eps":64.93,"close":7870.0,"source":"reported"},{"date":"2024-10","per":99.65,"eps":64.93,"close":6470.0,"source":"reported"},{"date":"2024-11","per":78.08,"eps":64.93,"close":5070.0,"source":"reported"}],"trailing_per_history_meta":{"avg":96.44,"std":15.67,"upper_1sd":112.11,"lower_1sd":80.77,"current":78.08,"count":6},"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":"2.2배"},{"label":"ROE","value":"-1.4%"}],"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":"2026-10-23T23:41:12.633360+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"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":-0.01426772548794174,"dividend_yield":null,"eps":-15.0,"revenue":8415963507.0,"operating_income":21406709.0,"net_income":-364214519.0,"market_cap":null,"profit_margin":-0.043276627648998665,"operating_margin":0.0025435838668020497,"roa":-0.006274201976892561,"gross_margin":0.3410224383236504,"total_equity":25527160535.0,"total_assets":58049536872.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":2.66,"roe":0.049985068464699384,"dividend_yield":null,"eps":82.97,"revenue":8283890221.0,"operating_income":200000000.0,"net_income":1295488460.0,"market_cap":70000000000.0,"profit_margin":0.156386483335557,"operating_margin":0.024096385542168676,"roa":0.022712729256496218,"gross_margin":0.37482553596964185,"total_equity":25917508964.0,"total_assets":57037991576.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.02757600232611349,"dividend_yield":null,"eps":-44.83,"revenue":8800000000.0,"operating_income":0.0,"net_income":-700000000.0,"market_cap":null,"profit_margin":-0.07954545454545454,"operating_margin":0.0,"roa":-0.011940910216442498,"gross_margin":0.31779885795454543,"total_equity":24729795963.0,"total_assets":57110295500.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.032853554036203395,"dividend_yield":null,"eps":-51.23,"revenue":7000000000.0,"operating_income":-800000000.0,"net_income":-800000000.0,"market_cap":null,"profit_margin":-0.11428571428571428,"operating_margin":-0.11428571428571428,"roa":-0.014700694809203439,"gross_margin":0.325896223,"total_equity":25397882192.0,"total_assets":56759949501.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.02444773609344989,"dividend_yield":null,"eps":-38.43,"revenue":5900000000.0,"operating_income":-800000000.0,"net_income":-600000000.0,"market_cap":null,"profit_margin":-0.1016949152542373,"operating_margin":-0.13559322033898305,"roa":-0.01121326885563664,"gross_margin":0.3895049125423729,"total_equity":26245859639.0,"total_assets":57222551092.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.02314444953027668,"dividend_yield":null,"eps":-39.68,"revenue":5586671320.0,"operating_income":-809161864.0,"net_income":-619536179.0,"market_cap":null,"profit_margin":-0.11089540506564112,"operating_margin":-0.1448379218414446,"roa":-0.01813134181695168,"gross_margin":0.33242552060499597,"total_equity":26768239970.0,"total_assets":34169350799.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.037816925059869444,"dividend_yield":null,"eps":-66.34,"revenue":5844953916.0,"operating_income":-1351562575.0,"net_income":-1035879612.0,"market_cap":null,"profit_margin":-0.1772263095461504,"operating_margin":-0.23123579662454263,"roa":-0.029432803213963073,"gross_margin":0.2818353967668819,"total_equity":27391957711.0,"total_assets":35194731690.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.013428772328032364,"dividend_yield":null,"eps":-24.99,"revenue":4795499125.0,"operating_income":-791082103.0,"net_income":-390141861.0,"market_cap":null,"profit_margin":-0.08135584030577839,"operating_margin":-0.16496345476864205,"roa":-0.01117870659743033,"gross_margin":0.3721001162730897,"total_equity":29052682663.0,"total_assets":34900447346.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.03264083847275734,"dividend_yield":null,"eps":61.5,"revenue":6569679048.0,"operating_income":105387302.0,"net_income":960218212.0,"market_cap":null,"profit_margin":0.14615907489306013,"operating_margin":0.01604146887998782,"roa":0.026911519368893147,"gross_margin":0.40934010084079836,"total_equity":29417694426.0,"total_assets":35680564848.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.05022670462231926,"dividend_yield":null,"eps":-87.01,"revenue":4411741888.0,"operating_income":-1368265492.0,"net_income":-1358686400.0,"market_cap":null,"profit_margin":-0.30797051017323707,"operating_margin":-0.3101417822565054,"roa":-0.03721679442964858,"gross_margin":0.23156292660247307,"total_equity":27051075921.0,"total_assets":36507346235.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.06053364172858313,"dividend_yield":null,"eps":115.43,"revenue":8593083414.0,"operating_income":1133536247.0,"net_income":1802383419.0,"market_cap":null,"profit_margin":0.20974815815979697,"operating_margin":0.1319126316350221,"roa":0.04802531017561416,"gross_margin":0.37547272330015813,"total_equity":29774904789.0,"total_assets":37529865240.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.002778075550146985,"dividend_yield":null,"eps":-5.0,"revenue":6666172338.0,"operating_income":122610572.0,"net_income":-78230629.0,"market_cap":null,"profit_margin":-0.011735464526479814,"operating_margin":0.01839294962433958,"roa":-0.0022312663085260315,"gross_margin":0.3816500172816264,"total_equity":28160007742.0,"total_assets":35061090064.0}],"current_price":3635.0,"change_pct":-7.97,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-10-14","close":2444.7852},{"date":"2021-10-15","close":2506.7197},{"date":"2021-10-18","close":2451.3047},{"date":"2021-10-19","close":2350.2534},{"date":"2021-10-20","close":2350.2534},{"date":"2021-10-21","close":2363.2925},{"date":"2021-10-22","close":2477.3823},{"date":"2021-10-25","close":2412.1882},{"date":"2021-10-26","close":2477.3823},{"date":"2021-10-27","close":2509.9795},{"date":"2021-10-28","close":2509.9795},{"date":"2021-10-29","close":2477.3823},{"date":"2021-11-01","close":2346.9939},{"date":"2021-11-02","close":2379.5908},{"date":"2021-11-03","close":2412.1882},{"date":"2021-11-04","close":2412.1882},{"date":"2021-11-05","close":2395.8896},{"date":"2021-11-08","close":2395.8896},{"date":"2021-11-09","close":2412.1882},{"date":"2021-11-10","close":2542.5767},{"date":"2021-11-11","close":2545.8362},{"date":"2021-11-12","close":2734.8999},{"date":"2021-11-15","close":3031.5337},{"date":"2021-11-16","close":3230.3762},{"date":"2021-11-17","close":3324.908},{"date":"2021-11-18","close":3191.2595},{"date":"2021-11-19","close":3191.2595},{"date":"2021-11-22","close":3191.2595},{"date":"2021-11-23","close":3194.5195},{"date":"2021-11-24","close":3194.5195},{"date":"2021-11-25","close":3194.5195},{"date":"2021-11-26","close":3194.5195},{"date":"2021-11-29","close":3194.5195},{"date":"2021-11-30","close":3191.2595},{"date":"2021-12-01","close":3191.2595},{"date":"2021-12-02","close":3191.2595},{"date":"2021-12-03","close":3191.2595},{"date":"2021-12-06","close":3188.0},{"date":"2021-12-07","close":3194.5195},{"date":"2021-12-08","close":3194.5195},{"date":"2021-12-09","close":3194.5195},{"date":"2021-12-10","close":3422.6992},{"date":"2021-12-13","close":3259.7136},{"date":"2021-12-14","close":3259.7136},{"date":"2021-12-15","close":3422.6992},{"date":"2021-12-16","close":3422.6992},{"date":"2021-12-17","close":3422.6992},{"date":"2021-12-20","close":3422.6992},{"date":"2021-12-21","close":3422.6992},{"date":"2021-12-22","close":3585.6851},{"date":"2021-12-23","close":3422.6992},{"date":"2021-12-24","close":3422.6992},{"date":"2021-12-27","close":3422.6992},{"date":"2021-12-28","close":3422.6992},{"date":"2021-12-29","close":3569.3865},{"date":"2021-12-30","close":3569.3865},{"date":"2022-01-03","close":10950.0},{"date":"2022-01-04","close":3748.6707},{"date":"2022-01-05","close":3667.1777},{"date":"2022-01-06","close":3422.6992},{"date":"2022-01-07","close":3585.6851},{"date":"2022-01-10","close":3748.6707},{"date":"2022-01-11","close":3748.6707},{"date":"2022-01-12","close":3732.3723},{"date":"2022-01-13","close":3585.6851},{"date":"2022-01-14","close":3585.6851},{"date":"2022-01-17","close":3569.3865},{"date":"2022-01-18","close":3422.6992},{"date":"2022-01-19","close":3422.6992},{"date":"2022-01-20","close":3422.6992},{"date":"2022-01-21","close":3422.6992},{"date":"2022-01-24","close":3422.6992},{"date":"2022-01-25","close":3569.3865},{"date":"2022-01-26","close":3422.6992},{"date":"2022-01-27","close":3259.7136},{"date":"2022-01-28","close":3259.7136},{"date":"2022-02-03","close":3259.7136},{"date":"2022-02-04","close":3422.6992},{"date":"2022-02-07","close":3422.6992},{"date":"2022-02-08","close":3422.6992},{"date":"2022-02-09","close":3422.6992},{"date":"2022-02-10","close":3259.7136},{"date":"2022-02-11","close":3259.7136},{"date":"2022-02-14","close":3259.7136},{"date":"2022-02-15","close":3259.7136},{"date":"2022-02-16","close":3194.5195},{"date":"2022-02-17","close":3194.5195},{"date":"2022-02-18","close":3194.5195},{"date":"2022-02-21","close":3194.5195},{"date":"2022-02-22","close":3194.5195},{"date":"2022-02-23","close":3194.5195},{"date":"2022-02-24","close":3194.5195},{"date":"2022-02-25","close":3194.5195},{"date":"2022-02-28","close":3194.5195},{"date":"2022-03-02","close":3194.5195},{"date":"2022-03-03","close":3259.7136},{"date":"2022-03-04","close":3259.7136},{"date":"2022-03-07","close":3178.2207},{"date":"2022-03-08","close":3178.2207},{"date":"2022-03-10","close":3178.2207},{"date":"2022-03-11","close":3178.2207},{"date":"2022-03-14","close":3191.2595},{"date":"2022-03-15","close":3191.2595},{"date":"2022-03-16","close":3191.2595},{"date":"2022-03-17","close":3191.2595},{"date":"2022-03-18","close":3064.1309},{"date":"2022-03-21","close":3064.1309},{"date":"2022-03-22","close":3129.3252},{"date":"2022-03-23","close":2933.7422},{"date":"2022-03-24","close":3129.3252},{"date":"2022-03-25","close":2868.5479},{"date":"2022-03-28","close":2868.5479},{"date":"2022-03-29","close":3064.1309},{"date":"2022-03-30","close":3096.728},{"date":"2022-03-31","close":3096.728},{"date":"2022-04-01","close":3064.1309},{"date":"2022-04-04","close":3129.3252},{"date":"2022-04-05","close":3194.5195},{"date":"2022-04-06","close":3194.5195},{"date":"2022-04-07","close":3194.5195},{"date":"2022-04-08","close":3194.5195},{"date":"2022-04-11","close":3191.2595},{"date":"2022-04-12","close":3191.2595},{"date":"2022-04-13","close":3188.0},{"date":"2022-04-14","close":3188.0},{"date":"2022-04-15","close":3191.2595},{"date":"2022-04-18","close":3194.5195},{"date":"2022-04-19","close":3194.5195},{"date":"2022-04-20","close":3256.4539},{"date":"2022-04-21","close":3256.4539},{"date":"2022-04-22","close":3243.415},{"date":"2022-04-25","close":3249.9343},{"date":"2022-04-26","close":3207.5583},{"date":"2022-04-27","close":3207.5583},{"date":"2022-04-28","close":3207.5583},{"date":"2022-04-29","close":3194.5195},{"date":"2022-05-02","close":3083.689},{"date":"2022-05-03","close":3129.3252},{"date":"2022-05-04","close":3191.2595},{"date":"2022-05-06","close":3191.2595},{"date":"2022-05-09","close":9610.0},{"date":"2022-05-10","close":3191.2595},{"date":"2022-05-11","close":3194.5195},{"date":"2022-05-12","close":3194.5195},{"date":"2022-05-13","close":3194.5195},{"date":"2022-05-16","close":3161.9221},{"date":"2022-05-17","close":3634.5808},{"date":"2022-05-18","close":4172.4331},{"date":"2022-05-19","close":4547.3008},{"date":"2022-05-20","close":4710.2861},{"date":"2022-05-23","close":4840.6748},{"date":"2022-05-24","close":4563.5991},{"date":"2022-05-25","close":4693.9878},{"date":"2022-05-26","close":4563.5991},{"date":"2022-05-27","close":4563.5991},{"date":"2022-05-30","close":4531.002},{"date":"2022-05-31","close":4090.9407},{"date":"2022-06-02","close":4107.2393},{"date":"2022-06-03","close":4074.6418},{"date":"2022-06-07","close":4172.4331},{"date":"2022-06-08","close":3911.6565},{"date":"2022-06-09","close":3879.0593},{"date":"2022-06-10","close":3862.7607},{"date":"2022-06-13","close":3650.8792},{"date":"2022-06-14","close":3764.9692},{"date":"2022-06-15","close":3536.7893},{"date":"2022-06-16","close":3259.7136},{"date":"2022-06-17","close":3259.7136},{"date":"2022-06-20","close":3256.4539},{"date":"2022-06-21","close":3422.6992},{"date":"2022-06-22","close":3422.6992},{"date":"2022-06-23","close":3553.0879},{"date":"2022-06-24","close":3536.7893},{"date":"2022-06-27","close":3536.7893},{"date":"2022-06-28","close":3536.7893},{"date":"2022-06-29","close":3520.4907},{"date":"2022-06-30","close":3520.4907},{"date":"2022-07-01","close":3585.6851},{"date":"2022-07-04","close":3667.1777},{"date":"2022-07-05","close":3732.3723},{"date":"2022-07-06","close":3732.3723},{"date":"2022-07-07","close":3862.7607},{"date":"2022-07-08","close":3862.7607},{"date":"2022-07-11","close":3895.3577},{"date":"2022-07-12","close":4058.3435},{"date":"2022-07-13","close":4058.3435},{"date":"2022-07-14","close":4058.3435},{"date":"2022-07-15","close":4058.3435},{"date":"2022-07-18","close":4058.3435},{"date":"2022-07-19","close":4237.6279},{"date":"2022-07-20","close":4237.6279},{"date":"2022-07-21","close":4237.6279},{"date":"2022-07-22","close":4237.6279},{"date":"2022-07-25","close":4237.6279},{"date":"2022-07-26","close":4237.6279},{"date":"2022-07-27","close":4156.1348},{"date":"2022-07-28","close":4156.1348},{"date":"2022-07-29","close":4156.1348},{"date":"2022-08-01","close":4156.1348},{"date":"2022-08-02","close":4156.1348},{"date":"2022-08-03","close":4156.1348},{"date":"2022-08-04","close":3634.5808},{"date":"2022-08-05","close":3207.5583},{"date":"2022-08-08","close":3438.998},{"date":"2022-08-09","close":3569.3865},{"date":"2022-08-10","close":3569.3865},{"date":"2022-08-11","close":3504.1921},{"date":"2022-08-12","close":3504.1921},{"date":"2022-08-16","close":3569.3865},{"date":"2022-08-17","close":3732.3723},{"date":"2022-08-18","close":3895.3577},{"date":"2022-08-19","close":3422.6992},{"date":"2022-08-22","close":3422.6992},{"date":"2022-08-23","close":3324.908},{"date":"2022-08-24","close":3357.5049},{"date":"2022-08-25","close":3438.998},{"date":"2022-08-26","close":3438.998},{"date":"2022-08-29","close":3569.3865},{"date":"2022-08-30","close":3732.3723},{"date":"2022-08-31","close":3455.2964},{"date":"2022-09-01","close":3455.2964},{"date":"2022-09-02","close":3455.2964},{"date":"2022-09-05","close":3455.2964},{"date":"2022-09-06","close":3438.998},{"date":"2022-09-07","close":3227.1165},{"date":"2022-09-08","close":3246.6748},{"date":"2022-09-13","close":3406.4006},{"date":"2022-09-14","close":3390.1023},{"date":"2022-09-15","close":3569.3865},{"date":"2022-09-16","close":3438.998},{"date":"2022-09-19","close":3259.7136},{"date":"2022-09-20","close":3390.1023},{"date":"2022-09-21","close":3259.7136},{"date":"2022-09-22","close":3341.2065},{"date":"2022-09-23","close":3341.2065},{"date":"2022-09-26","close":3201.0388},{"date":"2022-09-27","close":3324.908},{"date":"2022-09-28","close":3135.8447},{"date":"2022-09-29","close":3259.7136},{"date":"2022-09-30","close":3390.1023},{"date":"2022-10-04","close":3390.1023},{"date":"2022-10-05","close":3259.7136},{"date":"2022-10-06","close":3259.7136},{"date":"2022-10-07","close":3292.3108},{"date":"2022-10-11","close":3259.7136},{"date":"2022-10-12","close":3259.7136},{"date":"2022-10-13","close":3373.8037},{"date":"2022-10-14","close":3259.7136},{"date":"2022-10-17","close":3256.4539},{"date":"2022-10-18","close":3227.1165},{"date":"2022-10-19","close":3601.9834},{"date":"2022-10-20","close":3601.9834},{"date":"2022-10-21","close":3601.9834},{"date":"2022-10-24","close":3601.9834},{"date":"2022-10-25","close":3601.9834},{"date":"2022-10-26","close":3732.3723},{"date":"2022-10-27","close":3895.3577},{"date":"2022-10-28","close":3895.3577},{"date":"2022-10-31","close":4074.6418},{"date":"2022-11-01","close":4237.6279},{"date":"2022-11-02","close":4237.6279},{"date":"2022-11-03","close":4237.6279},{"date":"2022-11-04","close":4237.6279},{"date":"2022-11-07","close":4400.6133},{"date":"2022-11-08","close":4400.6133},{"date":"2022-11-09","close":4335.4194},{"date":"2022-11-10","close":4335.4194},{"date":"2022-11-11","close":4563.5991},{"date":"2022-11-14","close":4563.5991},{"date":"2022-11-15","close":4563.5991},{"date":"2022-11-16","close":4563.5991},{"date":"2022-11-17","close":4563.5991},{"date":"2022-11-18","close":4531.002},{"date":"2022-11-21","close":4531.002},{"date":"2022-11-22","close":4531.002},{"date":"2022-11-23","close":4531.002},{"date":"2022-11-24","close":4498.4048},{"date":"2022-11-25","close":4498.4048},{"date":"2022-11-28","close":4384.3149},{"date":"2022-11-29","close":4335.4194},{"date":"2022-11-30","close":3879.0593},{"date":"2022-12-01","close":3879.0593},{"date":"2022-12-02","close":3438.998},{"date":"2022-12-05","close":3585.6851},{"date":"2022-12-06","close":3585.6851},{"date":"2022-12-07","close":3683.4766},{"date":"2022-12-08","close":3830.1636},{"date":"2022-12-09","close":3911.6565},{"date":"2022-12-12","close":4139.8364},{"date":"2022-12-13","close":4139.8364},{"date":"2022-12-14","close":4221.3291},{"date":"2022-12-15","close":4237.6279},{"date":"2022-12-16","close":4237.6279},{"date":"2022-12-19","close":3911.6565},{"date":"2022-12-20","close":3895.3577},{"date":"2022-12-21","close":3764.9692},{"date":"2022-12-22","close":3846.4619},{"date":"2022-12-23","close":3911.6565},{"date":"2022-12-26","close":3911.6565},{"date":"2022-12-27","close":3911.6565},{"date":"2022-12-28","close":3911.6565},{"date":"2022-12-29","close":3911.6565},{"date":"2023-01-02","close":3911.6565},{"date":"2023-01-03","close":3911.6565},{"date":"2023-01-04","close":3879.0593},{"date":"2023-01-05","close":3862.7607},{"date":"2023-01-06","close":3830.1636},{"date":"2023-01-09","close":3830.1636},{"date":"2023-01-10","close":3797.5664},{"date":"2023-01-11","close":3879.0593},{"date":"2023-01-12","close":3879.0593},{"date":"2023-01-13","close":3879.0593},{"date":"2023-01-16","close":3862.7607},{"date":"2023-01-17","close":3846.4619},{"date":"2023-01-18","close":3846.4619},{"date":"2023-01-19","close":3846.4619},{"date":"2023-01-20","close":3846.4619},{"date":"2023-01-25","close":3846.4619},{"date":"2023-01-26","close":3879.0593},{"date":"2023-01-27","close":3895.3577},{"date":"2023-01-30","close":3895.3577},{"date":"2023-01-31","close":4478.8467},{"date":"2023-02-01","close":4889.5703},{"date":"2023-02-02","close":5052.5562},{"date":"2023-02-03","close":5619.7461},{"date":"2023-02-06","close":5906.6011},{"date":"2023-02-07","close":6193.4561},{"date":"2023-02-08","close":6682.4131},{"date":"2023-02-09","close":6698.7114},{"date":"2023-02-10","close":6356.4414},{"date":"2023-02-13","close":6405.3374},{"date":"2023-02-14","close":6464.0122},{"date":"2023-02-15","close":6490.0898},{"date":"2023-02-16","close":6294.5068},{"date":"2023-02-17","close":6183.6768},{"date":"2023-02-20","close":6428.1553},{"date":"2023-02-21","close":6382.519},{"date":"2023-02-22","close":6411.8564},{"date":"2023-02-23","close":6330.3643},{"date":"2023-02-24","close":6340.1431},{"date":"2023-02-27","close":6323.8442},{"date":"2023-02-28","close":6356.4414},{"date":"2023-03-02","close":6323.8442},{"date":"2023-03-03","close":6382.519},{"date":"2023-03-06","close":6382.519},{"date":"2023-03-07","close":6301.0269},{"date":"2023-03-08","close":6447.7139},{"date":"2023-03-09","close":6516.168},{"date":"2023-03-10","close":6633.5176},{"date":"2023-03-13","close":6633.5176},{"date":"2023-03-14","close":6584.6216},{"date":"2023-03-15","close":6584.6216},{"date":"2023-03-16","close":6992.0859},{"date":"2023-03-17","close":6861.6973},{"date":"2023-03-20","close":6731.3091},{"date":"2023-03-21","close":6552.0244},{"date":"2023-03-22","close":6519.4272},{"date":"2023-03-23","close":6512.9077},{"date":"2023-03-24","close":6682.4131},{"date":"2023-03-27","close":6845.3984},{"date":"2023-03-28","close":6894.2944},{"date":"2023-03-29","close":7334.3555},{"date":"2023-03-30","close":7627.73},{"date":"2023-03-31","close":8165.5825},{"date":"2023-04-03","close":8279.6729},{"date":"2023-04-04","close":8784.9277},{"date":"2023-04-05","close":9339.0801},{"date":"2023-04-06","close":8573.0469},{"date":"2023-04-07","close":8491.5537},{"date":"2023-04-10","close":8100.3882},{"date":"2023-04-11","close":7562.5356},{"date":"2023-04-12","close":6780.2046},{"date":"2023-04-13","close":6600.9199},{"date":"2023-04-14","close":6894.2944},{"date":"2023-04-17","close":6877.9961},{"date":"2023-04-18","close":7285.46},{"date":"2023-04-19","close":7040.9814},{"date":"2023-04-20","close":7040.9814},{"date":"2023-04-21","close":6910.5928},{"date":"2023-04-24","close":6796.5029},{"date":"2023-04-25","close":6877.9961},{"date":"2023-04-26","close":6552.0244},{"date":"2023-04-27","close":4775.4805},{"date":"2023-04-28","close":4586.417},{"date":"2023-05-02","close":4540.7812},{"date":"2023-05-03","close":4693.9878},{"date":"2023-05-04","close":4563.5991},{"date":"2023-05-08","close":4485.3657},{"date":"2023-05-09","close":4351.7178},{"date":"2023-05-10","close":4175.6934},{"date":"2023-05-11","close":4061.6033},{"date":"2023-05-12","close":3993.1492},{"date":"2023-05-15","close":3872.5398},{"date":"2023-05-16","close":3673.6973},{"date":"2023-05-17","close":4045.3044},{"date":"2023-05-18","close":3983.3701},{"date":"2023-05-19","close":4244.147},{"date":"2023-05-22","close":4237.6279},{"date":"2023-05-23","close":4293.043},{"date":"2023-05-24","close":4133.3169},{"date":"2023-05-25","close":4172.4331},{"date":"2023-05-26","close":3999.6687},{"date":"2023-05-30","close":3983.3701},{"date":"2023-05-31","close":4172.4331},{"date":"2023-06-01","close":4286.5234},{"date":"2023-06-02","close":4341.9385},{"date":"2023-06-05","close":4266.9653},{"date":"2023-06-07","close":4214.8096},{"date":"2023-06-08","close":4315.8608},{"date":"2023-06-09","close":4462.5483},{"date":"2023-06-12","close":4498.4048},{"date":"2023-06-13","close":5541.5132},{"date":"2023-06-14","close":5427.4233},{"date":"2023-06-15","close":5107.9717},{"date":"2023-06-16","close":5088.4131},{"date":"2023-06-19","close":4984.1021},{"date":"2023-06-20","close":5280.7363},{"date":"2023-06-21","close":5306.8135},{"date":"2023-06-22","close":5231.8403},{"date":"2023-06-23","close":5345.9302},{"date":"2023-06-26","close":5694.7197},{"date":"2023-06-27","close":5583.8896},{"date":"2023-06-28","close":5114.4907},{"date":"2023-06-29","close":4693.9878},{"date":"2023-06-30","close":4689.0981},{"date":"2023-07-03","close":4821.1167},{"date":"2023-07-04","close":4693.9878},{"date":"2023-07-05","close":4693.9878},{"date":"2023-07-06","close":4791.7793},{"date":"2023-07-07","close":4645.0918},{"date":"2023-07-10","close":4473.957},{"date":"2023-07-11","close":4341.9385},{"date":"2023-07-12","close":4708.6562},{"date":"2023-07-13","close":4493.5151},{"date":"2023-07-14","close":4356.6074},{"date":"2023-07-17","close":4581.5273},{"date":"2023-07-18","close":4092.5706},{"date":"2023-07-19","close":3989.8894},{"date":"2023-07-20","close":3945.8833},{"date":"2023-07-21","close":4136.5767},{"date":"2023-07-24","close":3862.7607},{"date":"2023-07-25","close":3931.2146},{"date":"2023-07-26","close":3760.0796},{"date":"2023-07-27","close":3657.3987},{"date":"2023-07-28","close":3676.957},{"date":"2023-07-31","close":3676.957},{"date":"2023-08-01","close":3838.3127},{"date":"2023-08-02","close":3696.5154},{"date":"2023-08-03","close":3696.5154},{"date":"2023-08-04","close":3696.5154},{"date":"2023-08-07","close":3579.1655},{"date":"2023-08-08","close":3530.2698},{"date":"2023-08-09","close":3559.6074},{"date":"2023-08-10","close":3686.7361},{"date":"2023-08-11","close":3813.865},{"date":"2023-08-14","close":3789.4172},{"date":"2023-08-16","close":4073.0122},{"date":"2023-08-17","close":5290.5151},{"date":"2023-08-18","close":4728.2148},{"date":"2023-08-21","close":4786.8896},{"date":"2023-08-22","close":4552.1899},{"date":"2023-08-23","close":5016.6992},{"date":"2023-08-24","close":4840.6748},{"date":"2023-08-25","close":5515.4355},{"date":"2023-08-28","close":5652.3433},{"date":"2023-08-29","close":5564.3311},{"date":"2023-08-30","close":5544.7729},{"date":"2023-08-31","close":5212.2822},{"date":"2023-09-01","close":4801.5581},{"date":"2023-09-04","close":4693.9878},{"date":"2023-09-05","close":5153.6074},{"date":"2023-09-06","close":5290.5151},{"date":"2023-09-07","close":5280.7363},{"date":"2023-09-08","close":5143.8281},{"date":"2023-09-11","close":5036.2578},{"date":"2023-09-12","close":4713.5459},{"date":"2023-09-13","close":5828.3682},{"date":"2023-09-14","close":6248.8711},{"date":"2023-09-15","close":6444.4541},{"date":"2023-09-18","close":5955.4971},{"date":"2023-09-19","close":5691.46},{"date":"2023-09-20","close":7119.2148},{"date":"2023-09-21","close":6512.9077},{"date":"2023-09-22","close":6278.2085},{"date":"2023-09-25","close":5750.1348},{"date":"2023-09-26","close":5867.4844},{"date":"2023-09-27","close":5525.2148},{"date":"2023-10-04","close":4879.7915},{"date":"2023-10-05","close":4899.3496},{"date":"2023-10-06","close":5251.3989},{"date":"2023-10-10","close":5163.3862},{"date":"2023-10-11","close":5329.6318},{"date":"2023-10-12","close":5407.8647},{"date":"2023-10-13","close":4997.1411},{"date":"2023-10-16","close":4664.6504},{"date":"2023-10-17","close":4879.7915},{"date":"2023-10-18","close":4752.6626},{"date":"2023-10-19","close":4429.9507},{"date":"2023-10-20","close":4170.8037},{"date":"2023-10-23","close":4136.5767},{"date":"2023-10-24","close":4322.3804},{"date":"2023-10-25","close":4288.1533},{"date":"2023-10-26","close":4058.3435},{"date":"2023-10-27","close":4053.4539},{"date":"2023-10-30","close":4195.2515},{"date":"2023-10-31","close":4033.8958},{"date":"2023-11-01","close":4205.0308},{"date":"2023-11-02","close":4708.6562},{"date":"2023-11-03","close":4605.9756},{"date":"2023-11-06","close":4601.0859},{"date":"2023-11-07","close":4371.2759},{"date":"2023-11-08","close":4356.6074},{"date":"2023-11-09","close":4356.6074},{"date":"2023-11-10","close":4151.2451},{"date":"2023-11-13","close":4029.0061},{"date":"2023-11-14","close":4136.5767},{"date":"2023-11-15","close":4170.8037},{"date":"2023-11-16","close":4112.1289},{"date":"2023-11-17","close":3940.9939},{"date":"2023-11-20","close":4170.8037},{"date":"2023-11-21","close":4297.9326},{"date":"2023-11-22","close":4332.1597},{"date":"2023-11-23","close":4312.6011},{"date":"2023-11-24","close":4464.1777},{"date":"2023-11-27","close":4302.8218},{"date":"2023-11-28","close":4322.3804},{"date":"2023-11-29","close":4346.8281},{"date":"2023-11-30","close":4478.8467},{"date":"2023-12-01","close":4537.5215},{"date":"2023-12-04","close":4312.6011},{"date":"2023-12-05","close":4151.2451},{"date":"2023-12-06","close":4146.356},{"date":"2023-12-07","close":4126.7974},{"date":"2023-12-08","close":4175.6934},{"date":"2023-12-11","close":4219.6992},{"date":"2023-12-12","close":4219.6992},{"date":"2023-12-13","close":4170.8037},{"date":"2023-12-14","close":4092.5706},{"date":"2023-12-15","close":4063.2332},{"date":"2023-12-18","close":4068.1226},{"date":"2023-12-19","close":4112.1289},{"date":"2023-12-20","close":4082.7913},{"date":"2023-12-21","close":4077.9019},{"date":"2023-12-22","close":4077.9019},{"date":"2023-12-26","close":3985.0},{"date":"2023-12-27","close":4080.0},{"date":"2023-12-28","close":4085.0},{"date":"2024-01-02","close":4115.0},{"date":"2024-01-03","close":4155.0},{"date":"2024-01-04","close":4125.0},{"date":"2024-01-05","close":4195.0},{"date":"2024-01-08","close":4515.0},{"date":"2024-01-09","close":4575.0},{"date":"2024-01-10","close":4510.0},{"date":"2024-01-11","close":4630.0},{"date":"2024-01-12","close":4510.0},{"date":"2024-01-15","close":4455.0},{"date":"2024-01-16","close":4355.0},{"date":"2024-01-17","close":4150.0},{"date":"2024-01-18","close":4170.0},{"date":"2024-01-19","close":4320.0},{"date":"2024-01-22","close":4300.0},{"date":"2024-01-23","close":4355.0},{"date":"2024-01-24","close":4480.0},{"date":"2024-01-25","close":4330.0},{"date":"2024-01-26","close":4435.0},{"date":"2024-01-29","close":4305.0},{"date":"2024-01-30","close":4190.0},{"date":"2024-01-31","close":4050.0},{"date":"2024-02-01","close":4060.0},{"date":"2024-02-02","close":4070.0},{"date":"2024-02-05","close":4080.0},{"date":"2024-02-06","close":4055.0},{"date":"2024-02-07","close":3990.0},{"date":"2024-02-08","close":4045.0},{"date":"2024-02-13","close":4040.0},{"date":"2024-02-14","close":4050.0},{"date":"2024-02-15","close":4110.0},{"date":"2024-02-16","close":4470.0},{"date":"2024-02-19","close":4530.0},{"date":"2024-02-20","close":4500.0},{"date":"2024-02-21","close":4340.0},{"date":"2024-02-22","close":4350.0},{"date":"2024-02-23","close":4350.0},{"date":"2024-02-26","close":4210.0},{"date":"2024-02-27","close":4170.0},{"date":"2024-02-28","close":4370.0},{"date":"2024-02-29","close":4325.0},{"date":"2024-03-04","close":4325.0},{"date":"2024-03-05","close":4205.0},{"date":"2024-03-06","close":4915.0},{"date":"2024-03-07","close":4615.0},{"date":"2024-03-08","close":4515.0},{"date":"2024-03-11","close":4905.0},{"date":"2024-03-12","close":5080.0},{"date":"2024-03-13","close":5500.0},{"date":"2024-03-14","close":5510.0},{"date":"2024-03-15","close":5270.0},{"date":"2024-03-18","close":5270.0},{"date":"2024-03-19","close":5040.0},{"date":"2024-03-20","close":5130.0},{"date":"2024-03-21","close":5080.0},{"date":"2024-03-22","close":5030.0},{"date":"2024-03-25","close":5110.0},{"date":"2024-03-26","close":5970.0},{"date":"2024-03-27","close":5770.0},{"date":"2024-03-28","close":5750.0},{"date":"2024-03-29","close":5650.0},{"date":"2024-04-01","close":5600.0},{"date":"2024-04-02","close":5450.0},{"date":"2024-04-03","close":5620.0},{"date":"2024-04-04","close":5670.0},{"date":"2024-04-05","close":6030.0},{"date":"2024-04-08","close":5600.0},{"date":"2024-04-09","close":5380.0},{"date":"2024-04-11","close":5820.0},{"date":"2024-04-12","close":5800.0},{"date":"2024-04-15","close":6190.0},{"date":"2024-04-16","close":5830.0},{"date":"2024-04-17","close":6050.0},{"date":"2024-04-18","close":6760.0},{"date":"2024-04-19","close":6960.0},{"date":"2024-04-22","close":7670.0},{"date":"2024-04-23","close":7310.0},{"date":"2024-04-24","close":8000.0},{"date":"2024-04-25","close":7680.0},{"date":"2024-04-26","close":7840.0},{"date":"2024-04-29","close":7850.0},{"date":"2024-04-30","close":8210.0},{"date":"2024-05-02","close":8210.0},{"date":"2024-05-03","close":9130.0},{"date":"2024-05-07","close":8890.0},{"date":"2024-05-08","close":8720.0},{"date":"2024-05-09","close":8580.0},{"date":"2024-05-10","close":8470.0},{"date":"2024-05-13","close":8990.0},{"date":"2024-05-14","close":11680.0},{"date":"2024-05-16","close":12300.0},{"date":"2024-05-17","close":11060.0},{"date":"2024-05-20","close":10980.0},{"date":"2024-05-21","close":10560.0},{"date":"2024-05-22","close":10390.0},{"date":"2024-05-23","close":10100.0},{"date":"2024-05-24","close":10510.0},{"date":"2024-05-27","close":10190.0},{"date":"2024-05-28","close":10260.0},{"date":"2024-05-29","close":9980.0},{"date":"2024-05-30","close":10300.0},{"date":"2024-05-31","close":10700.0},{"date":"2024-06-03","close":9770.0},{"date":"2024-06-04","close":9200.0},{"date":"2024-06-05","close":9260.0},{"date":"2024-06-07","close":10500.0},{"date":"2024-06-10","close":10070.0},{"date":"2024-06-11","close":10520.0},{"date":"2024-06-12","close":10650.0},{"date":"2024-06-13","close":10920.0},{"date":"2024-06-14","close":11460.0},{"date":"2024-06-17","close":11580.0},{"date":"2024-06-18","close":11290.0},{"date":"2024-06-19","close":10080.0},{"date":"2024-06-20","close":10030.0},{"date":"2024-06-21","close":9750.0},{"date":"2024-06-24","close":9370.0},{"date":"2024-06-25","close":9540.0},{"date":"2024-06-26","close":9800.0},{"date":"2024-06-27","close":9730.0},{"date":"2024-06-28","close":9340.0},{"date":"2024-07-01","close":9510.0},{"date":"2024-07-02","close":9470.0},{"date":"2024-07-03","close":9140.0},{"date":"2024-07-04","close":9530.0},{"date":"2024-07-05","close":10400.0},{"date":"2024-07-08","close":10460.0},{"date":"2024-07-09","close":10170.0},{"date":"2024-07-10","close":9540.0},{"date":"2024-07-11","close":8630.0},{"date":"2024-07-12","close":8930.0},{"date":"2024-07-15","close":8860.0},{"date":"2024-07-16","close":8720.0},{"date":"2024-07-17","close":8230.0},{"date":"2024-07-18","close":8290.0},{"date":"2024-07-19","close":8410.0},{"date":"2024-07-22","close":8050.0},{"date":"2024-07-23","close":8350.0},{"date":"2024-07-24","close":9000.0},{"date":"2024-07-25","close":8800.0},{"date":"2024-07-26","close":8380.0},{"date":"2024-07-29","close":8260.0},{"date":"2024-07-30","close":7810.0},{"date":"2024-07-31","close":7670.0},{"date":"2024-08-01","close":7590.0},{"date":"2024-08-02","close":6900.0},{"date":"2024-08-05","close":6050.0},{"date":"2024-08-06","close":6410.0},{"date":"2024-08-07","close":6480.0},{"date":"2024-08-08","close":6300.0},{"date":"2024-08-09","close":6550.0},{"date":"2024-08-12","close":6620.0},{"date":"2024-08-13","close":6380.0},{"date":"2024-08-14","close":6530.0},{"date":"2024-08-16","close":6540.0},{"date":"2024-08-19","close":6300.0},{"date":"2024-08-20","close":6790.0},{"date":"2024-08-21","close":6380.0},{"date":"2024-08-22","close":6310.0},{"date":"2024-08-23","close":6270.0},{"date":"2024-08-26","close":6610.0},{"date":"2024-08-27","close":6520.0},{"date":"2024-08-28","close":6370.0},{"date":"2024-08-29","close":6340.0},{"date":"2024-08-30","close":6740.0},{"date":"2024-09-02","close":6460.0},{"date":"2024-09-03","close":6700.0},{"date":"2024-09-04","close":6620.0},{"date":"2024-09-05","close":6450.0},{"date":"2024-09-06","close":5990.0},{"date":"2024-09-09","close":6000.0},{"date":"2024-09-10","close":6050.0},{"date":"2024-09-11","close":7140.0},{"date":"2024-09-12","close":7830.0},{"date":"2024-09-13","close":7800.0},{"date":"2024-09-19","close":7610.0},{"date":"2024-09-20","close":7890.0},{"date":"2024-09-23","close":7960.0},{"date":"2024-09-24","close":9170.0},{"date":"2024-09-25","close":8660.0},{"date":"2024-09-26","close":8600.0},{"date":"2024-09-27","close":8140.0},{"date":"2024-09-30","close":7870.0},{"date":"2024-10-02","close":7650.0},{"date":"2024-10-04","close":7790.0},{"date":"2024-10-07","close":7700.0},{"date":"2024-10-08","close":7600.0},{"date":"2024-10-10","close":7200.0},{"date":"2024-10-11","close":7180.0},{"date":"2024-10-14","close":7120.0},{"date":"2024-10-15","close":7110.0},{"date":"2024-10-16","close":6960.0},{"date":"2024-10-17","close":6810.0},{"date":"2024-10-18","close":6670.0},{"date":"2024-10-21","close":6650.0},{"date":"2024-10-22","close":6440.0},{"date":"2024-10-23","close":6390.0},{"date":"2024-10-24","close":6400.0},{"date":"2024-10-25","close":6420.0},{"date":"2024-10-28","close":6420.0},{"date":"2024-10-29","close":6410.0},{"date":"2024-10-30","close":6420.0},{"date":"2024-10-31","close":6470.0},{"date":"2024-11-01","close":6570.0},{"date":"2024-11-04","close":6760.0},{"date":"2024-11-05","close":6750.0},{"date":"2024-11-06","close":6360.0},{"date":"2024-11-07","close":6040.0},{"date":"2024-11-08","close":6200.0},{"date":"2024-11-11","close":5700.0},{"date":"2024-11-12","close":5650.0},{"date":"2024-11-13","close":5330.0},{"date":"2024-11-14","close":5190.0},{"date":"2024-11-15","close":5090.0},{"date":"2024-11-18","close":5100.0},{"date":"2024-11-19","close":5180.0},{"date":"2024-11-20","close":5170.0},{"date":"2024-11-21","close":5020.0},{"date":"2024-11-22","close":5110.0},{"date":"2024-11-25","close":5240.0},{"date":"2024-11-26","close":5320.0},{"date":"2024-11-27","close":5290.0},{"date":"2024-11-28","close":5210.0},{"date":"2024-11-29","close":5070.0},{"date":"2024-12-02","close":4735.0},{"date":"2024-12-03","close":5000.0},{"date":"2024-12-04","close":4820.0},{"date":"2024-12-05","close":4660.0},{"date":"2024-12-06","close":4475.0},{"date":"2024-12-09","close":3900.0},{"date":"2024-12-10","close":4155.0},{"date":"2024-12-11","close":4375.0},{"date":"2024-12-12","close":4380.0},{"date":"2024-12-13","close":4410.0},{"date":"2024-12-16","close":4635.0},{"date":"2024-12-17","close":4540.0},{"date":"2024-12-18","close":4550.0},{"date":"2024-12-19","close":4390.0},{"date":"2024-12-20","close":4290.0},{"date":"2024-12-23","close":4350.0},{"date":"2024-12-24","close":4415.0},{"date":"2024-12-26","close":4405.0},{"date":"2024-12-27","close":4220.0},{"date":"2024-12-30","close":4245.0},{"date":"2025-01-02","close":4215.0},{"date":"2025-01-03","close":4350.0},{"date":"2025-01-06","close":4530.0},{"date":"2025-01-07","close":4495.0},{"date":"2025-01-08","close":4495.0},{"date":"2025-01-09","close":4500.0},{"date":"2025-01-10","close":4495.0},{"date":"2025-01-13","close":4310.0},{"date":"2025-01-14","close":4435.0},{"date":"2025-01-15","close":4260.0},{"date":"2025-01-16","close":4395.0},{"date":"2025-01-17","close":4435.0},{"date":"2025-01-20","close":4340.0},{"date":"2025-01-21","close":4220.0},{"date":"2025-01-22","close":4340.0},{"date":"2025-01-23","close":4150.0},{"date":"2025-01-24","close":4110.0},{"date":"2025-01-31","close":4155.0},{"date":"2025-02-03","close":4025.0},{"date":"2025-02-04","close":5230.0},{"date":"2025-02-05","close":5720.0},{"date":"2025-02-06","close":5980.0},{"date":"2025-02-07","close":6070.0},{"date":"2025-02-10","close":5930.0},{"date":"2025-02-11","close":5690.0},{"date":"2025-02-12","close":5670.0},{"date":"2025-02-13","close":5650.0},{"date":"2025-02-14","close":5280.0},{"date":"2025-02-17","close":5960.0},{"date":"2025-02-18","close":6020.0},{"date":"2025-02-19","close":6280.0},{"date":"2025-02-20","close":6450.0},{"date":"2025-02-21","close":6470.0},{"date":"2025-02-24","close":6120.0},{"date":"2025-02-25","close":5920.0},{"date":"2025-02-26","close":5840.0},{"date":"2025-02-27","close":5730.0},{"date":"2025-02-28","close":6050.0},{"date":"2025-03-04","close":5610.0},{"date":"2025-03-05","close":5550.0},{"date":"2025-03-06","close":5340.0},{"date":"2025-03-07","close":5370.0},{"date":"2025-03-10","close":5220.0},{"date":"2025-03-11","close":5250.0},{"date":"2025-03-12","close":5280.0},{"date":"2025-03-13","close":6610.0},{"date":"2025-03-14","close":6440.0},{"date":"2025-03-17","close":6490.0},{"date":"2025-03-18","close":6670.0},{"date":"2025-03-19","close":6670.0},{"date":"2025-03-20","close":6200.0},{"date":"2025-03-21","close":6150.0},{"date":"2025-03-24","close":6090.0},{"date":"2025-03-25","close":6180.0},{"date":"2025-03-26","close":5980.0},{"date":"2025-03-27","close":5880.0},{"date":"2025-03-28","close":5610.0},{"date":"2025-03-31","close":5100.0},{"date":"2025-04-01","close":5240.0},{"date":"2025-04-02","close":5330.0},{"date":"2025-04-03","close":5150.0},{"date":"2025-04-04","close":5270.0},{"date":"2025-04-07","close":4830.0},{"date":"2025-04-08","close":4980.0},{"date":"2025-04-09","close":4795.0},{"date":"2025-04-10","close":5050.0},{"date":"2025-04-11","close":5800.0},{"date":"2025-04-14","close":7240.0},{"date":"2025-04-15","close":6990.0},{"date":"2025-04-16","close":7400.0},{"date":"2025-04-17","close":8290.0},{"date":"2025-04-18","close":7870.0},{"date":"2025-04-21","close":8880.0},{"date":"2025-04-22","close":8550.0},{"date":"2025-04-23","close":7810.0},{"date":"2025-04-24","close":7880.0},{"date":"2025-04-25","close":7960.0},{"date":"2025-04-28","close":7660.0},{"date":"2025-04-29","close":7680.0},{"date":"2025-04-30","close":7550.0},{"date":"2025-05-02","close":7250.0},{"date":"2025-05-07","close":7770.0},{"date":"2025-05-08","close":8170.0},{"date":"2025-05-09","close":8090.0},{"date":"2025-05-12","close":8310.0},{"date":"2025-05-13","close":7990.0},{"date":"2025-05-14","close":7930.0},{"date":"2025-05-15","close":8030.0},{"date":"2025-05-16","close":7460.0},{"date":"2025-05-19","close":7010.0},{"date":"2025-05-20","close":7010.0},{"date":"2025-05-21","close":7170.0},{"date":"2025-05-22","close":6860.0},{"date":"2025-05-23","close":6720.0},{"date":"2025-05-26","close":6770.0},{"date":"2025-05-27","close":6610.0},{"date":"2025-05-28","close":7010.0},{"date":"2025-05-29","close":6920.0},{"date":"2025-05-30","close":6800.0},{"date":"2025-06-02","close":6950.0},{"date":"2025-06-04","close":7190.0},{"date":"2025-06-05","close":7170.0},{"date":"2025-06-09","close":7440.0},{"date":"2025-06-10","close":7170.0},{"date":"2025-06-11","close":7170.0},{"date":"2025-06-12","close":7060.0},{"date":"2025-06-13","close":6740.0},{"date":"2025-06-16","close":6790.0},{"date":"2025-06-17","close":6820.0},{"date":"2025-06-18","close":7590.0},{"date":"2025-06-19","close":7410.0},{"date":"2025-06-20","close":7500.0},{"date":"2025-06-23","close":7330.0},{"date":"2025-06-24","close":7620.0},{"date":"2025-06-25","close":7290.0},{"date":"2025-06-26","close":7010.0},{"date":"2025-06-27","close":6860.0},{"date":"2025-06-30","close":6900.0},{"date":"2025-07-01","close":7010.0},{"date":"2025-07-02","close":7080.0},{"date":"2025-07-03","close":7220.0},{"date":"2025-07-04","close":6990.0},{"date":"2025-07-07","close":7000.0},{"date":"2025-07-08","close":6960.0},{"date":"2025-07-09","close":7040.0},{"date":"2025-07-10","close":7020.0},{"date":"2025-07-11","close":7000.0},{"date":"2025-07-14","close":6840.0},{"date":"2025-07-15","close":6830.0},{"date":"2025-07-16","close":6780.0},{"date":"2025-07-17","close":6830.0},{"date":"2025-07-18","close":6800.0},{"date":"2025-07-21","close":6800.0},{"date":"2025-07-22","close":6920.0},{"date":"2025-07-23","close":6790.0},{"date":"2025-07-24","close":6700.0},{"date":"2025-07-25","close":6680.0},{"date":"2025-07-28","close":6560.0},{"date":"2025-07-29","close":6540.0},{"date":"2025-07-30","close":6520.0},{"date":"2025-07-31","close":6610.0},{"date":"2025-08-01","close":6700.0},{"date":"2025-08-04","close":6480.0},{"date":"2025-08-05","close":6580.0},{"date":"2025-08-06","close":6560.0},{"date":"2025-08-07","close":6540.0},{"date":"2025-08-08","close":6460.0},{"date":"2025-08-11","close":6270.0},{"date":"2025-08-12","close":6320.0},{"date":"2025-08-13","close":6290.0},{"date":"2025-08-14","close":6280.0},{"date":"2025-08-18","close":6300.0},{"date":"2025-08-19","close":6270.0},{"date":"2025-08-20","close":5970.0},{"date":"2025-08-21","close":6020.0},{"date":"2025-08-22","close":6040.0},{"date":"2025-08-25","close":6220.0},{"date":"2025-08-26","close":6150.0},{"date":"2025-08-27","close":6080.0},{"date":"2025-08-28","close":6150.0},{"date":"2025-08-29","close":6130.0},{"date":"2025-09-01","close":5900.0},{"date":"2025-09-02","close":5900.0},{"date":"2025-09-03","close":7070.0},{"date":"2025-09-04","close":7210.0},{"date":"2025-09-05","close":7080.0},{"date":"2025-09-08","close":7180.0},{"date":"2025-09-09","close":6980.0},{"date":"2025-09-10","close":6860.0},{"date":"2025-09-11","close":6930.0},{"date":"2025-09-12","close":6850.0},{"date":"2025-09-15","close":6730.0},{"date":"2025-09-16","close":6660.0},{"date":"2025-09-17","close":6840.0},{"date":"2025-09-18","close":6770.0},{"date":"2025-09-19","close":6660.0},{"date":"2025-09-22","close":6680.0},{"date":"2025-09-23","close":6640.0},{"date":"2025-09-24","close":6470.0},{"date":"2025-09-25","close":6460.0},{"date":"2025-09-26","close":6270.0},{"date":"2025-09-29","close":6290.0},{"date":"2025-09-30","close":6170.0},{"date":"2025-10-01","close":6220.0},{"date":"2025-10-02","close":6220.0},{"date":"2025-10-10","close":6270.0},{"date":"2025-10-13","close":6150.0},{"date":"2025-10-14","close":6160.0},{"date":"2025-10-15","close":6350.0},{"date":"2025-10-16","close":6630.0},{"date":"2025-10-17","close":6300.0},{"date":"2025-10-20","close":6250.0},{"date":"2025-10-21","close":6210.0},{"date":"2025-10-22","close":6260.0},{"date":"2025-10-23","close":6200.0},{"date":"2025-10-24","close":6180.0},{"date":"2025-10-27","close":6340.0},{"date":"2025-10-28","close":6350.0},{"date":"2025-10-29","close":6310.0},{"date":"2025-10-30","close":6180.0},{"date":"2025-10-31","close":6120.0},{"date":"2025-11-03","close":6140.0},{"date":"2025-11-04","close":6060.0},{"date":"2025-11-05","close":6050.0},{"date":"2025-11-06","close":5900.0},{"date":"2025-11-07","close":5640.0},{"date":"2025-11-10","close":5800.0},{"date":"2025-11-11","close":5930.0},{"date":"2025-11-12","close":6080.0},{"date":"2025-11-13","close":5950.0},{"date":"2025-11-14","close":5890.0},{"date":"2025-11-17","close":5780.0},{"date":"2025-11-18","close":5600.0},{"date":"2025-11-19","close":5420.0},{"date":"2025-11-20","close":5500.0},{"date":"2025-11-21","close":5180.0},{"date":"2025-11-24","close":5110.0},{"date":"2025-11-25","close":5290.0},{"date":"2025-11-26","close":5340.0},{"date":"2025-11-27","close":5410.0},{"date":"2025-11-28","close":5540.0},{"date":"2025-12-01","close":5590.0},{"date":"2025-12-02","close":5500.0},{"date":"2025-12-03","close":5540.0},{"date":"2025-12-04","close":5510.0},{"date":"2025-12-05","close":5460.0},{"date":"2025-12-08","close":5440.0},{"date":"2025-12-09","close":5380.0},{"date":"2025-12-10","close":5660.0},{"date":"2025-12-11","close":5590.0},{"date":"2025-12-12","close":5620.0},{"date":"2025-12-15","close":5520.0},{"date":"2025-12-16","close":5420.0},{"date":"2025-12-17","close":5270.0},{"date":"2025-12-18","close":5100.0},{"date":"2025-12-19","close":5220.0},{"date":"2025-12-22","close":5330.0},{"date":"2025-12-23","close":5150.0},{"date":"2025-12-24","close":5100.0},{"date":"2025-12-26","close":5000.0},{"date":"2025-12-29","close":5160.0},{"date":"2025-12-30","close":5140.0},{"date":"2026-01-02","close":5240.0},{"date":"2026-01-05","close":5240.0},{"date":"2026-01-06","close":5360.0},{"date":"2026-01-07","close":5210.0},{"date":"2026-01-08","close":5080.0},{"date":"2026-01-09","close":5130.0},{"date":"2026-01-12","close":5130.0},{"date":"2026-01-13","close":5170.0},{"date":"2026-01-14","close":5170.0},{"date":"2026-01-15","close":5180.0},{"date":"2026-01-16","close":5190.0},{"date":"2026-01-19","close":5050.0},{"date":"2026-01-20","close":5120.0},{"date":"2026-01-21","close":4970.0},{"date":"2026-01-22","close":5020.0},{"date":"2026-01-23","close":5130.0},{"date":"2026-01-26","close":5230.0},{"date":"2026-01-27","close":5180.0},{"date":"2026-01-28","close":5050.0},{"date":"2026-01-29","close":5100.0},{"date":"2026-01-30","close":4950.0},{"date":"2026-02-02","close":4775.0},{"date":"2026-02-03","close":4720.0},{"date":"2026-02-04","close":4770.0},{"date":"2026-02-05","close":4725.0},{"date":"2026-02-06","close":4580.0},{"date":"2026-02-09","close":4695.0},{"date":"2026-02-10","close":5380.0},{"date":"2026-02-11","close":5260.0},{"date":"2026-02-12","close":5100.0},{"date":"2026-02-13","close":4950.0},{"date":"2026-02-19","close":5260.0},{"date":"2026-02-20","close":5220.0},{"date":"2026-02-23","close":5250.0},{"date":"2026-02-24","close":5210.0},{"date":"2026-02-25","close":5090.0},{"date":"2026-02-26","close":4970.0},{"date":"2026-02-27","close":4875.0},{"date":"2026-03-03","close":4635.0},{"date":"2026-03-04","close":3890.0},{"date":"2026-03-05","close":4375.0},{"date":"2026-03-06","close":4535.0},{"date":"2026-03-09","close":4210.0},{"date":"2026-03-10","close":4400.0},{"date":"2026-03-11","close":4390.0},{"date":"2026-03-12","close":4435.0},{"date":"2026-03-13","close":4455.0},{"date":"2026-03-16","close":4470.0},{"date":"2026-03-17","close":4550.0},{"date":"2026-03-18","close":4545.0},{"date":"2026-03-19","close":4470.0},{"date":"2026-03-20","close":4510.0},{"date":"2026-03-23","close":4210.0},{"date":"2026-03-24","close":4380.0},{"date":"2026-03-25","close":4420.0},{"date":"2026-03-26","close":4250.0},{"date":"2026-03-27","close":4360.0},{"date":"2026-03-30","close":4220.0},{"date":"2026-03-31","close":3995.0},{"date":"2026-04-01","close":4270.0},{"date":"2026-04-02","close":4040.0},{"date":"2026-04-03","close":4095.0},{"date":"2026-04-06","close":4030.0},{"date":"2026-04-07","close":4035.0},{"date":"2026-04-08","close":4160.0},{"date":"2026-04-09","close":4140.0},{"date":"2026-04-10","close":4210.0},{"date":"2026-04-13","close":4170.0},{"date":"2026-04-14","close":4410.0},{"date":"2026-04-15","close":4485.0},{"date":"2026-04-16","close":4660.0},{"date":"2026-04-17","close":4595.0},{"date":"2026-04-20","close":4585.0},{"date":"2026-04-21","close":4585.0},{"date":"2026-04-22","close":4620.0},{"date":"2026-04-23","close":4520.0},{"date":"2026-04-24","close":4610.0},{"date":"2026-04-27","close":4670.0},{"date":"2026-04-28","close":4600.0},{"date":"2026-04-29","close":4645.0},{"date":"2026-04-30","close":4505.0},{"date":"2026-05-04","close":4480.0},{"date":"2026-05-06","close":4350.0},{"date":"2026-05-07","close":4175.0},{"date":"2026-05-08","close":4165.0},{"date":"2026-05-11","close":4005.0},{"date":"2026-05-12","close":3930.0},{"date":"2026-05-13","close":3935.0},{"date":"2026-05-14","close":3865.0},{"date":"2026-05-15","close":3805.0},{"date":"2026-05-18","close":3675.0},{"date":"2026-05-19","close":3680.0},{"date":"2026-05-20","close":3550.0},{"date":"2026-05-21","close":3650.0},{"date":"2026-05-22","close":3740.0},{"date":"2026-05-26","close":3690.0},{"date":"2026-05-27","close":3500.0},{"date":"2026-05-28","close":3485.0},{"date":"2026-05-29","close":3500.0},{"date":"2026-06-01","close":3335.0},{"date":"2026-06-02","close":3190.0},{"date":"2026-06-04","close":3230.0},{"date":"2026-06-05","close":3125.0},{"date":"2026-06-08","close":2800.0},{"date":"2026-06-09","close":2990.0},{"date":"2026-06-10","close":2920.0},{"date":"2026-06-11","close":2915.0},{"date":"2026-06-12","close":3020.0},{"date":"2026-06-15","close":3030.0},{"date":"2026-06-16","close":3085.0},{"date":"2026-06-17","close":3030.0},{"date":"2026-06-18","close":3030.0},{"date":"2026-06-19","close":2760.0},{"date":"2026-06-22","close":2635.0},{"date":"2026-06-23","close":2450.0},{"date":"2026-06-24","close":2540.0},{"date":"2026-06-25","close":2460.0},{"date":"2026-06-26","close":2360.0},{"date":"2026-06-29","close":2480.0},{"date":"2026-06-30","close":2625.0},{"date":"2026-07-01","close":2520.0},{"date":"2026-07-02","close":2440.0},{"date":"2026-07-03","close":2375.0},{"date":"2026-07-06","close":2295.0},{"date":"2026-07-07","close":2255.0},{"date":"2026-07-08","close":2160.0},{"date":"2026-07-09","close":2050.0},{"date":"2026-07-10","close":2220.0},{"date":"2026-07-13","close":2040.0},{"date":"2026-07-14","close":2040.0},{"date":"2026-07-15","close":2085.0},{"date":"2026-07-16","close":2070.0},{"date":"2026-07-20","close":2000.0},{"date":"2026-07-21","close":2065.0},{"date":"2026-07-22","close":2100.0},{"date":"2026-07-23","close":2185.0},{"date":"2026-07-24","close":2090.0},{"date":"2026-07-27","close":2160.0},{"date":"2026-07-28","close":2075.0},{"date":"2026-07-29","close":1907.0},{"date":"2026-07-30","close":1950.0},{"date":"2026-07-31","close":2090.0},{"date":"2026-08-03","close":2135.0},{"date":"2026-08-04","close":2295.0},{"date":"2026-08-05","close":2300.0},{"date":"2026-08-06","close":2365.0},{"date":"2026-08-07","close":2335.0},{"date":"2026-08-10","close":2450.0},{"date":"2026-08-11","close":2500.0},{"date":"2026-08-12","close":2490.0},{"date":"2026-08-13","close":2500.0},{"date":"2026-08-14","close":2500.0},{"date":"2026-08-18","close":2485.0},{"date":"2026-08-19","close":2435.0},{"date":"2026-08-20","close":2485.0},{"date":"2026-08-21","close":2375.0},{"date":"2026-08-24","close":2400.0},{"date":"2026-08-25","close":2355.0},{"date":"2026-08-26","close":2340.0},{"date":"2026-08-27","close":2305.0},{"date":"2026-08-28","close":2295.0},{"date":"2026-08-31","close":2360.0},{"date":"2026-09-01","close":2370.0},{"date":"2026-09-02","close":2340.0},{"date":"2026-09-03","close":2305.0},{"date":"2026-09-04","close":2295.0},{"date":"2026-09-07","close":2285.0},{"date":"2026-09-08","close":2285.0},{"date":"2026-09-09","close":2225.0},{"date":"2026-09-10","close":2165.0},{"date":"2026-09-11","close":2150.0},{"date":"2026-09-14","close":2150.0},{"date":"2026-09-15","close":2200.0},{"date":"2026-09-16","close":2240.0},{"date":"2026-09-17","close":2160.0},{"date":"2026-09-18","close":1969.0},{"date":"2026-09-21","close":2550.0},{"date":"2026-09-22","close":3315.0},{"date":"2026-09-23","close":3715.0},{"date":"2026-09-28","close":3995.0},{"date":"2026-09-29","close":3620.0},{"date":"2026-09-30","close":3435.0},{"date":"2026-10-01","close":3430.0},{"date":"2026-10-02","close":3430.0},{"date":"2026-10-06","close":3540.0},{"date":"2026-10-07","close":3550.0},{"date":"2026-10-08","close":3405.0},{"date":"2026-10-12","close":3120.0},{"date":"2026-10-13","close":2960.0},{"date":"2026-10-14","close":2890.0},{"date":"2026-10-15","close":3290.0},{"date":"2026-10-16","close":3230.0},{"date":"2026-10-19","close":3240.0},{"date":"2026-10-20","close":3395.0},{"date":"2026-10-21","close":3505.0},{"date":"2026-10-22","close":3950.0},{"date":"2026-10-23","close":3635.0}],"chart_data":[{"date":"2024-10-23","open":6440,"high":6480,"low":6270,"close":6390,"volume":95081,"rsi_14":7.95,"sma_20":7483.5,"sma_60":7124.33,"sma_120":8385.33},{"date":"2024-10-24","open":6240,"high":6460,"low":6240,"close":6400,"volume":60126,"rsi_14":9.68,"sma_20":7405.5,"sma_60":7091.83,"sma_120":8372.0},{"date":"2024-10-25","open":6340,"high":6420,"low":6270,"close":6420,"volume":54241,"rsi_14":2.1,"sma_20":7268.0,"sma_60":7048.83,"sma_120":8361.5},{"date":"2024-10-28","open":6290,"high":6480,"low":6240,"close":6420,"volume":79483,"rsi_14":2.24,"sma_20":7156.0,"sma_60":7009.17,"sma_120":8349.67},{"date":"2024-10-29","open":6320,"high":6410,"low":6180,"close":6410,"volume":78737,"rsi_14":2.4,"sma_20":7046.5,"sma_60":6976.33,"sma_120":8337.67},{"date":"2024-10-30","open":6480,"high":6480,"low":6280,"close":6420,"volume":69676,"rsi_14":4.65,"sma_20":6960.5,"sma_60":6945.67,"sma_120":8322.75},{"date":"2024-10-31","open":6380,"high":6800,"low":6280,"close":6470,"volume":230535,"rsi_14":10.11,"sma_20":6890.5,"sma_60":6923.33,"sma_120":8308.25},{"date":"2024-11-01","open":6440,"high":6740,"low":6350,"close":6570,"volume":185000,"rsi_14":20.43,"sma_20":6836.5,"sma_60":6905.0,"sma_120":8286.92},{"date":"2024-11-04","open":6670,"high":6990,"low":6610,"close":6760,"volume":288187,"rsi_14":34.23,"sma_20":6785.0,"sma_60":6891.17,"sma_120":8269.17},{"date":"2024-11-05","open":6650,"high":6840,"low":6650,"close":6750,"volume":92785,"rsi_14":39.18,"sma_20":6737.5,"sma_60":6888.67,"sma_120":8252.75},{"date":"2024-11-06","open":6790,"high":6880,"low":6300,"close":6360,"volume":212014,"rsi_14":31.4,"sma_20":6675.5,"sma_60":6893.83,"sma_120":8234.25},{"date":"2024-11-07","open":6360,"high":6370,"low":5950,"close":6040,"volume":157157,"rsi_14":27.34,"sma_20":6617.5,"sma_60":6887.67,"sma_120":8214.0},{"date":"2024-11-08","open":6000,"high":6310,"low":6000,"close":6200,"volume":78056,"rsi_14":35.29,"sma_20":6568.5,"sma_60":6883.0,"sma_120":8190.75},{"date":"2024-11-11","open":6140,"high":6180,"low":5700,"close":5700,"volume":181068,"rsi_14":29.67,"sma_20":6497.5,"sma_60":6873.0,"sma_120":8140.92},{"date":"2024-11-12","open":5700,"high":5870,"low":5570,"close":5650,"volume":153657,"rsi_14":29.67,"sma_20":6424.5,"sma_60":6858.0,"sma_120":8085.5},{"date":"2024-11-13","open":5510,"high":5640,"low":5260,"close":5330,"volume":171680,"rsi_14":24.88,"sma_20":6343.0,"sma_60":6836.5,"sma_120":8037.75},{"date":"2024-11-14","open":5330,"high":5560,"low":5100,"close":5190,"volume":121431,"rsi_14":22.67,"sma_20":6262.0,"sma_60":6816.67,"sma_120":7989.5},{"date":"2024-11-15","open":5020,"high":5230,"low":4950,"close":5090,"volume":251128,"rsi_14":21.7,"sma_20":6183.0,"sma_60":6792.67,"sma_120":7943.92},{"date":"2024-11-18","open":5090,"high":5280,"low":4950,"close":5100,"volume":74274,"rsi_14":22.13,"sma_20":6105.5,"sma_60":6768.67,"sma_120":7899.83},{"date":"2024-11-19","open":5110,"high":5610,"low":5080,"close":5180,"volume":545458,"rsi_14":24.38,"sma_20":6042.5,"sma_60":6750.0,"sma_120":7858.83},{"date":"2024-11-20","open":5150,"high":5340,"low":5050,"close":5170,"volume":253392,"rsi_14":22.69,"sma_20":5981.5,"sma_60":6723.0,"sma_120":7814.33},{"date":"2024-11-21","open":5120,"high":5150,"low":4920,"close":5020,"volume":136723,"rsi_14":18.11,"sma_20":5912.5,"sma_60":6700.33,"sma_120":7771.25},{"date":"2024-11-22","open":5000,"high":5260,"low":5000,"close":5110,"volume":110107,"rsi_14":14.59,"sma_20":5847.0,"sma_60":6680.33,"sma_120":7728.33},{"date":"2024-11-25","open":5120,"high":5310,"low":5120,"close":5240,"volume":143061,"rsi_14":19.18,"sma_20":5788.0,"sma_60":6663.17,"sma_120":7688.83},{"date":"2024-11-26","open":5240,"high":5370,"low":5210,"close":5320,"volume":191999,"rsi_14":25.7,"sma_20":5733.5,"sma_60":6641.67,"sma_120":7647.33},{"date":"2024-11-27","open":5440,"high":5440,"low":5160,"close":5290,"volume":131209,"rsi_14":29.73,"sma_20":5677.0,"sma_60":6621.17,"sma_120":7602.25},{"date":"2024-11-28","open":5260,"high":5570,"low":5210,"close":5210,"volume":229147,"rsi_14":22.03,"sma_20":5614.0,"sma_60":6601.83,"sma_120":7564.25},{"date":"2024-11-29","open":5210,"high":5230,"low":4930,"close":5070,"volume":284321,"rsi_14":27.66,"sma_20":5539.0,"sma_60":6580.67,"sma_120":7529.83},{"date":"2024-12-02","open":5050,"high":5190,"low":4700,"close":4735,"volume":197560,"rsi_14":23.01,"sma_20":5437.75,"sma_60":6547.25,"sma_120":7492.12},{"date":"2024-12-03","open":4695,"high":5090,"low":4645,"close":5000,"volume":216713,"rsi_14":39.94,"sma_20":5350.25,"sma_60":6522.92,"sma_120":7446.29},{"date":"2024-12-04","open":4900,"high":5340,"low":4745,"close":4820,"volume":366876,"rsi_14":38.99,"sma_20":5273.25,"sma_60":6491.58,"sma_120":7402.54},{"date":"2024-12-05","open":4820,"high":4940,"low":4635,"close":4660,"volume":174981,"rsi_14":37.64,"sma_20":5204.25,"sma_60":6458.92,"sma_120":7353.71},{"date":"2024-12-06","open":4695,"high":4810,"low":4255,"close":4475,"volume":184000,"rsi_14":33.68,"sma_20":5118.0,"sma_60":6426.0,"sma_120":7302.25},{"date":"2024-12-09","open":4395,"high":4430,"low":3855,"close":3900,"volume":585761,"rsi_14":23.44,"sma_20":5028.0,"sma_60":6391.17,"sma_120":7243.75},{"date":"2024-12-10","open":3880,"high":4175,"low":3880,"close":4155,"volume":223578,"rsi_14":30.89,"sma_20":4953.25,"sma_60":6360.42,"sma_120":7182.88},{"date":"2024-12-11","open":4105,"high":4380,"low":4105,"close":4375,"volume":139306,"rsi_14":38.17,"sma_20":4905.5,"sma_60":6332.5,"sma_120":7122.83},{"date":"2024-12-12","open":4485,"high":4535,"low":4350,"close":4380,"volume":165479,"rsi_14":36.17,"sma_20":4865.0,"sma_60":6286.5,"sma_120":7065.25},{"date":"2024-12-13","open":4340,"high":4475,"low":4340,"close":4410,"volume":136192,"rsi_14":33.66,"sma_20":4831.0,"sma_60":6229.5,"sma_120":7018.0},{"date":"2024-12-16","open":4415,"high":4635,"low":4415,"close":4635,"volume":234284,"rsi_14":37.24,"sma_20":4807.75,"sma_60":6176.75,"sma_120":6973.04},{"date":"2024-12-17","open":4635,"high":4640,"low":4300,"close":4540,"volume":217468,"rsi_14":36.36,"sma_20":4775.75,"sma_60":6125.58,"sma_120":6929.62},{"date":"2024-12-18","open":4545,"high":4630,"low":4390,"close":4550,"volume":136404,"rsi_14":37.69,"sma_20":4744.75,"sma_60":6069.92,"sma_120":6889.46},{"date":"2024-12-19","open":4450,"high":4545,"low":4345,"close":4390,"volume":121453,"rsi_14":37.41,"sma_20":4713.25,"sma_60":6010.42,"sma_120":6846.54},{"date":"2024-12-20","open":4420,"high":4485,"low":4160,"close":4290,"volume":129325,"rsi_14":40.97,"sma_20":4672.25,"sma_60":5929.08,"sma_120":6800.62},{"date":"2024-12-23","open":4310,"high":4400,"low":4250,"close":4350,"volume":117286,"rsi_14":35.62,"sma_20":4627.75,"sma_60":5857.25,"sma_120":6755.79},{"date":"2024-12-24","open":4350,"high":4450,"low":4270,"close":4415,"volume":125559,"rsi_14":40.56,"sma_20":4582.5,"sma_60":5787.5,"sma_120":6714.75},{"date":"2024-12-26","open":4440,"high":4480,"low":4355,"close":4405,"volume":152578,"rsi_14":43.61,"sma_20":4538.25,"sma_60":5725.25,"sma_120":6672.21},{"date":"2024-12-27","open":4420,"high":4420,"low":4150,"close":4220,"volume":156732,"rsi_14":43.61,"sma_20":4488.75,"sma_60":5664.42,"sma_120":6628.46},{"date":"2024-12-30","open":4145,"high":4540,"low":4105,"close":4245,"volume":543206,"rsi_14":61.94,"sma_20":4447.5,"sma_60":5607.67,"sma_120":6587.67},{"date":"2025-01-02","open":4255,"high":4290,"low":4165,"close":4215,"volume":289559,"rsi_14":52.46,"sma_20":4421.5,"sma_60":5548.08,"sma_120":6543.38},{"date":"2025-01-03","open":4215,"high":4370,"low":4200,"close":4350,"volume":271231,"rsi_14":48.9,"sma_20":4389.0,"sma_60":5492.25,"sma_120":6492.96},{"date":"2025-01-06","open":4395,"high":4595,"low":4380,"close":4530,"volume":362064,"rsi_14":55.73,"sma_20":4374.5,"sma_60":5441.08,"sma_120":6443.54},{"date":"2025-01-07","open":4530,"high":4560,"low":4435,"close":4495,"volume":150651,"rsi_14":53.23,"sma_20":4366.25,"sma_60":5396.0,"sma_120":6396.25},{"date":"2025-01-08","open":4475,"high":4570,"low":4445,"close":4495,"volume":252891,"rsi_14":43.58,"sma_20":4367.25,"sma_60":5351.25,"sma_120":6354.21},{"date":"2025-01-09","open":4490,"high":4565,"low":4455,"close":4500,"volume":168195,"rsi_14":48.0,"sma_20":4397.25,"sma_60":5307.58,"sma_120":6319.79},{"date":"2025-01-10","open":4500,"high":4530,"low":4425,"close":4495,"volume":102655,"rsi_14":47.24,"sma_20":4414.25,"sma_60":5264.0,"sma_120":6282.83},{"date":"2025-01-13","open":4500,"high":4540,"low":4260,"close":4310,"volume":161675,"rsi_14":46.08,"sma_20":4411.0,"sma_60":5219.83,"sma_120":6244.92},{"date":"2025-01-14","open":4300,"high":4530,"low":4285,"close":4435,"volume":316466,"rsi_14":56.94,"sma_20":4413.75,"sma_60":5180.25,"sma_120":6209.21},{"date":"2025-01-15","open":4480,"high":4480,"low":4215,"close":4260,"volume":255644,"rsi_14":46.12,"sma_20":4406.25,"sma_60":5140.08,"sma_120":6176.12},{"date":"2025-01-16","open":4290,"high":4640,"low":4250,"close":4395,"volume":1626019,"rsi_14":49.19,"sma_20":4394.25,"sma_60":5102.5,"sma_120":6143.67},{"date":"2025-01-17","open":4385,"high":4450,"low":4355,"close":4435,"volume":236223,"rsi_14":51.19,"sma_20":4389.0,"sma_60":5069.08,"sma_120":6110.54},{"date":"2025-01-20","open":4445,"high":4470,"low":4330,"close":4340,"volume":145114,"rsi_14":55.13,"sma_20":4378.5,"sma_60":5034.92,"sma_120":6079.62},{"date":"2025-01-21","open":4325,"high":4400,"low":4170,"close":4220,"volume":182733,"rsi_14":49.01,"sma_20":4370.0,"sma_60":4998.58,"sma_120":6045.21},{"date":"2025-01-22","open":4230,"high":4395,"low":4230,"close":4340,"volume":182193,"rsi_14":54.61,"sma_20":4372.5,"sma_60":4963.92,"sma_120":6006.38},{"date":"2025-01-23","open":4370,"high":4370,"low":4150,"close":4150,"volume":178222,"rsi_14":42.91,"sma_20":4362.5,"sma_60":4926.08,"sma_120":5967.62},{"date":"2025-01-24","open":4185,"high":4220,"low":4075,"close":4110,"volume":126206,"rsi_14":33.46,"sma_20":4347.25,"sma_60":4887.75,"sma_120":5932.04},{"date":"2025-01-31","open":4110,"high":4190,"low":4080,"close":4155,"volume":71992,"rsi_14":36.72,"sma_20":4334.75,"sma_60":4850.0,"sma_120":5897.83},{"date":"2025-02-03","open":4130,"high":4130,"low":3925,"close":4025,"volume":148171,"rsi_14":33.33,"sma_20":4325.0,"sma_60":4809.25,"sma_120":5866.29},{"date":"2025-02-04","open":4035,"high":5230,"low":4035,"close":5230,"volume":6530777,"rsi_14":63.98,"sma_20":4374.25,"sma_60":4786.92,"sma_120":5845.96},{"date":"2025-02-05","open":5630,"high":6300,"low":5480,"close":5720,"volume":17436839,"rsi_14":69.79,"sma_20":4449.5,"sma_60":4769.58,"sma_120":5830.38},{"date":"2025-02-06","open":5800,"high":6100,"low":5750,"close":5980,"volume":6116184,"rsi_14":76.34,"sma_20":4531.0,"sma_60":4756.75,"sma_120":5822.71},{"date":"2025-02-07","open":5930,"high":6090,"low":5770,"close":6070,"volume":2616293,"rsi_14":76.08,"sma_20":4608.0,"sma_60":4751.92,"sma_120":5822.88},{"date":"2025-02-10","open":6080,"high":6550,"low":5890,"close":5930,"volume":5554278,"rsi_14":76.94,"sma_20":4679.75,"sma_60":4750.08,"sma_120":5818.88},{"date":"2025-02-11","open":6000,"high":6050,"low":5610,"close":5690,"volume":1211365,"rsi_14":70.2,"sma_20":4739.5,"sma_60":4741.58,"sma_120":5812.29},{"date":"2025-02-12","open":5800,"high":5800,"low":5540,"close":5670,"volume":662206,"rsi_14":69.39,"sma_20":4798.0,"sma_60":4741.08,"sma_120":5807.04},{"date":"2025-02-13","open":5680,"high":5750,"low":5520,"close":5650,"volume":516484,"rsi_14":71.06,"sma_20":4855.75,"sma_60":4741.08,"sma_120":5799.54},{"date":"2025-02-14","open":5570,"high":5570,"low":5240,"close":5280,"volume":754343,"rsi_14":65.77,"sma_20":4904.25,"sma_60":4740.25,"sma_120":5788.38},{"date":"2025-02-17","open":5280,"high":6190,"low":5280,"close":5960,"volume":7198071,"rsi_14":70.66,"sma_20":4980.5,"sma_60":4753.08,"sma_120":5784.88},{"date":"2025-02-18","open":5960,"high":6220,"low":5830,"close":6020,"volume":2302022,"rsi_14":74.67,"sma_20":5068.5,"sma_60":4768.58,"sma_120":5780.62},{"date":"2025-02-19","open":6100,"high":6590,"low":5900,"close":6280,"volume":7754463,"rsi_14":77.06,"sma_20":5162.75,"sma_60":4788.25,"sma_120":5778.46},{"date":"2025-02-20","open":6420,"high":7580,"low":6310,"close":6450,"volume":19176315,"rsi_14":77.75,"sma_20":5263.5,"sma_60":4809.42,"sma_120":5779.71},{"date":"2025-02-21","open":6370,"high":6740,"low":6330,"close":6470,"volume":1979981,"rsi_14":80.37,"sma_20":5370.0,"sma_60":4831.08,"sma_120":5777.04},{"date":"2025-02-24","open":6360,"high":6380,"low":6070,"close":6120,"volume":810050,"rsi_14":64.04,"sma_20":5465.0,"sma_60":4849.42,"sma_120":5774.88},{"date":"2025-02-25","open":6000,"high":6150,"low":5900,"close":5920,"volume":531684,"rsi_14":53.47,"sma_20":5544.0,"sma_60":4862.92,"sma_120":5771.62},{"date":"2025-02-26","open":5810,"high":5940,"low":5750,"close":5840,"volume":410490,"rsi_14":47.41,"sma_20":5628.5,"sma_60":4872.92,"sma_120":5768.04},{"date":"2025-02-27","open":5840,"high":6030,"low":5530,"close":5730,"volume":535045,"rsi_14":43.75,"sma_20":5709.5,"sma_60":4879.75,"sma_120":5760.71},{"date":"2025-02-28","open":5520,"high":6590,"low":5320,"close":6050,"volume":8117719,"rsi_14":52.07,"sma_20":5804.25,"sma_60":4892.42,"sma_120":5756.79},{"date":"2025-03-04","open":5950,"high":5950,"low":5560,"close":5610,"volume":832939,"rsi_14":48.71,"sma_20":5883.5,"sma_60":4899.08,"sma_120":5750.46},{"date":"2025-03-05","open":5510,"high":5770,"low":5360,"close":5550,"volume":625843,"rsi_14":48.09,"sma_20":5899.5,"sma_60":4907.08,"sma_120":5743.88},{"date":"2025-03-06","open":5660,"high":5920,"low":5340,"close":5340,"volume":1001367,"rsi_14":45.35,"sma_20":5880.5,"sma_60":4917.17,"sma_120":5732.21},{"date":"2025-03-07","open":5210,"high":5480,"low":5190,"close":5370,"volume":396709,"rsi_14":51.51,"sma_20":5850.0,"sma_60":4923.33,"sma_120":5723.12},{"date":"2025-03-10","open":5280,"high":5370,"low":5210,"close":5220,"volume":259442,"rsi_14":34.96,"sma_20":5807.5,"sma_60":4930.0,"sma_120":5710.79},{"date":"2025-03-11","open":5050,"high":5280,"low":4965,"close":5250,"volume":274290,"rsi_14":34.16,"sma_20":5773.5,"sma_60":4939.83,"sma_120":5699.38},{"date":"2025-03-12","open":5230,"high":5330,"low":5160,"close":5280,"volume":270462,"rsi_14":27.27,"sma_20":5753.0,"sma_60":4953.25,"sma_120":5689.62},{"date":"2025-03-13","open":5340,"high":6860,"low":5330,"close":6610,"volume":20493268,"rsi_14":52.38,"sma_20":5800.0,"sma_60":4998.42,"sma_120":5694.79},{"date":"2025-03-14","open":6610,"high":7010,"low":6400,"close":6440,"volume":7063553,"rsi_14":49.57,"sma_20":5839.5,"sma_60":5036.5,"sma_120":5698.46},{"date":"2025-03-17","open":6410,"high":6510,"low":6310,"close":6490,"volume":1325519,"rsi_14":55.76,"sma_20":5900.0,"sma_60":5071.75,"sma_120":5702.12},{"date":"2025-03-18","open":6420,"high":7350,"low":6410,"close":6670,"volume":13818633,"rsi_14":61.76,"sma_20":5935.5,"sma_60":5109.92,"sma_120":5698.21},{"date":"2025-03-19","open":6640,"high":6730,"low":6460,"close":6670,"volume":1465838,"rsi_14":63.34,"sma_20":5968.0,"sma_60":5147.58,"sma_120":5688.54},{"date":"2025-03-20","open":6750,"high":7050,"low":6200,"close":6200,"volume":3032163,"rsi_14":56.77,"sma_20":5964.0,"sma_60":5173.67,"sma_120":5675.21},{"date":"2025-03-21","open":6120,"high":6410,"low":6030,"close":6150,"volume":1212066,"rsi_14":51.56,"sma_20":5949.0,"sma_60":5200.5,"sma_120":5663.04},{"date":"2025-03-24","open":6210,"high":6560,"low":6080,"close":6090,"volume":1487877,"rsi_14":58.51,"sma_20":5930.0,"sma_60":5226.17,"sma_120":5648.04},{"date":"2025-03-25","open":6090,"high":6340,"low":6040,"close":6180,"volume":728368,"rsi_14":61.05,"sma_20":5933.0,"sma_60":5256.0,"sma_120":5633.21},{"date":"2025-03-26","open":6180,"high":6220,"low":5900,"close":5980,"volume":455193,"rsi_14":61.27,"sma_20":5936.0,"sma_60":5284.17,"sma_120":5606.62},{"date":"2025-03-27","open":5980,"high":6040,"low":5830,"close":5880,"volume":362296,"rsi_14":58.76,"sma_20":5938.0,"sma_60":5309.67,"sma_120":5583.46},{"date":"2025-03-28","open":5880,"high":5910,"low":5600,"close":5610,"volume":306075,"rsi_14":56.44,"sma_20":5932.0,"sma_60":5329.58,"sma_120":5558.54},{"date":"2025-03-31","open":5510,"high":5730,"low":5100,"close":5100,"volume":562703,"rsi_14":47.86,"sma_20":5884.5,"sma_60":5341.17,"sma_120":5533.21},{"date":"2025-04-01","open":5160,"high":5450,"low":5160,"close":5240,"volume":358354,"rsi_14":49.45,"sma_20":5866.0,"sma_60":5358.17,"sma_120":5511.29},{"date":"2025-04-02","open":5270,"high":5610,"low":5170,"close":5330,"volume":735286,"rsi_14":23.11,"sma_20":5855.0,"sma_60":5376.25,"sma_120":5491.96},{"date":"2025-04-03","open":5110,"high":5360,"low":5030,"close":5150,"volume":309409,"rsi_14":23.01,"sma_20":5845.5,"sma_60":5391.83,"sma_120":5469.96},{"date":"2025-04-04","open":5020,"high":5340,"low":5020,"close":5270,"volume":407916,"rsi_14":25.2,"sma_20":5840.5,"sma_60":5407.17,"sma_120":5449.71},{"date":"2025-04-07","open":5150,"high":5170,"low":4800,"close":4830,"volume":486414,"rsi_14":16.18,"sma_20":5821.0,"sma_60":5412.17,"sma_120":5426.62},{"date":"2025-04-08","open":4925,"high":5340,"low":4925,"close":4980,"volume":706869,"rsi_14":20.56,"sma_20":5807.5,"sma_60":5420.25,"sma_120":5408.12},{"date":"2025-04-09","open":4925,"high":5100,"low":4720,"close":4795,"volume":404610,"rsi_14":22.82,"sma_20":5783.25,"sma_60":5425.25,"sma_120":5388.25},{"date":"2025-04-10","open":5080,"high":5110,"low":4950,"close":5050,"volume":260201,"rsi_14":30.29,"sma_20":5705.25,"sma_60":5434.42,"sma_120":5371.0},{"date":"2025-04-11","open":4985,"high":6100,"low":4950,"close":5800,"volume":4968767,"rsi_14":45.83,"sma_20":5673.25,"sma_60":5456.17,"sma_120":5360.08},{"date":"2025-04-14","open":6320,"high":7500,"low":6110,"close":7240,"volume":21173058,"rsi_14":60.97,"sma_20":5710.75,"sma_60":5505.0,"sma_120":5362.42},{"date":"2025-04-15","open":7200,"high":7720,"low":6990,"close":6990,"volume":6354906,"rsi_14":60.35,"sma_20":5726.75,"sma_60":5547.58,"sma_120":5363.92},{"date":"2025-04-16","open":7680,"high":8500,"low":7390,"close":7400,"volume":20528168,"rsi_14":64.64,"sma_20":5763.25,"sma_60":5599.92,"sma_120":5370.0},{"date":"2025-04-17","open":7360,"high":8750,"low":7250,"close":8290,"volume":24735585,"rsi_14":73.06,"sma_20":5867.75,"sma_60":5664.83,"sma_120":5383.67},{"date":"2025-04-18","open":8060,"high":8860,"low":7870,"close":7870,"volume":7256312,"rsi_14":74.21,"sma_20":5953.75,"sma_60":5722.08,"sma_120":5395.58},{"date":"2025-04-21","open":7790,"high":9820,"low":7770,"close":8880,"volume":25394285,"rsi_14":77.62,"sma_20":6093.25,"sma_60":5797.75,"sma_120":5416.33},{"date":"2025-04-22","open":8890,"high":10200,"low":8370,"close":8550,"volume":11634635,"rsi_14":73.57,"sma_20":6211.75,"sma_60":5869.92,"sma_120":5434.25},{"date":"2025-04-23","open":8830,"high":8840,"low":7810,"close":7810,"volume":2328905,"rsi_14":68.0,"sma_20":6303.25,"sma_60":5927.75,"sma_120":5445.83},{"date":"2025-04-24","open":7840,"high":8570,"low":7730,"close":7880,"volume":3361624,"rsi_14":67.78,"sma_20":6403.25,"sma_60":5989.92,"sma_120":5458.0},{"date":"2025-04-25","open":7800,"high":8470,"low":7800,"close":7960,"volume":2813890,"rsi_14":72.42,"sma_20":6520.75,"sma_60":6054.08,"sma_120":5470.92},{"date":"2025-04-28","open":8010,"high":8180,"low":7620,"close":7660,"volume":977171,"rsi_14":68.79,"sma_20":6648.75,"sma_60":6112.5,"sma_120":5481.25},{"date":"2025-04-29","open":7650,"high":8080,"low":7380,"close":7680,"volume":1371169,"rsi_14":70.71,"sma_20":6770.75,"sma_60":6173.42,"sma_120":5491.33},{"date":"2025-04-30","open":7680,"high":7870,"low":7400,"close":7550,"volume":609239,"rsi_14":68.27,"sma_20":6881.75,"sma_60":6212.08,"sma_120":5499.5},{"date":"2025-05-02","open":7220,"high":7390,"low":6950,"close":7250,"volume":594077,"rsi_14":61.35,"sma_20":6986.75,"sma_60":6237.58,"sma_120":5503.58},{"date":"2025-05-07","open":7220,"high":8050,"low":7190,"close":7770,"volume":2445101,"rsi_14":54.84,"sma_20":7111.75,"sma_60":6267.42,"sma_120":5512.08},{"date":"2025-05-08","open":7980,"high":8770,"low":7780,"close":8170,"volume":7264449,"rsi_14":60.5,"sma_20":7278.75,"sma_60":6302.42,"sma_120":5527.17},{"date":"2025-05-09","open":8170,"high":8360,"low":7820,"close":8090,"volume":1591625,"rsi_14":56.52,"sma_20":7434.25,"sma_60":6338.42,"sma_120":5544.25},{"date":"2025-05-12","open":8190,"high":8700,"low":8020,"close":8310,"volume":3093067,"rsi_14":50.22,"sma_20":7610.0,"sma_60":6382.08,"sma_120":5561.83},{"date":"2025-05-13","open":8430,"high":8430,"low":7900,"close":7990,"volume":1036793,"rsi_14":51.33,"sma_20":7757.0,"sma_60":6420.75,"sma_120":5580.92},{"date":"2025-05-14","open":8010,"high":8060,"low":7880,"close":7930,"volume":511178,"rsi_14":36.69,"sma_20":7863.5,"sma_60":6458.75,"sma_120":5599.92},{"date":"2025-05-15","open":7970,"high":8590,"low":7950,"close":8030,"volume":2748457,"rsi_14":42.22,"sma_20":7903.0,"sma_60":6504.58,"sma_120":5622.42},{"date":"2025-05-16","open":8060,"high":8130,"low":7400,"close":7460,"volume":833071,"rsi_14":44.48,"sma_20":7926.5,"sma_60":6529.58,"sma_120":5641.33},{"date":"2025-05-19","open":7460,"high":7530,"low":7010,"close":7010,"volume":447832,"rsi_14":37.75,"sma_20":7907.0,"sma_60":6546.08,"sma_120":5657.33},{"date":"2025-05-20","open":7030,"high":7360,"low":6900,"close":7010,"volume":392203,"rsi_14":36.31,"sma_20":7843.0,"sma_60":6558.25,"sma_120":5673.25},{"date":"2025-05-21","open":7010,"high":7200,"low":6980,"close":7170,"volume":451584,"rsi_14":42.64,"sma_20":7808.0,"sma_60":6570.25,"sma_120":5689.83},{"date":"2025-05-22","open":7100,"high":7160,"low":6850,"close":6860,"volume":315797,"rsi_14":38.67,"sma_20":7707.0,"sma_60":6576.75,"sma_120":5703.92},{"date":"2025-05-23","open":6860,"high":6990,"low":6670,"close":6720,"volume":306132,"rsi_14":38.57,"sma_20":7615.5,"sma_60":6586.75,"sma_120":5718.08},{"date":"2025-05-26","open":6610,"high":6800,"low":6560,"close":6770,"volume":206269,"rsi_14":42.9,"sma_20":7563.5,"sma_60":6600.92,"sma_120":5731.92},{"date":"2025-05-27","open":6920,"high":6920,"low":6590,"close":6610,"volume":233418,"rsi_14":30.79,"sma_20":7500.0,"sma_60":6613.75,"sma_120":5743.33},{"date":"2025-05-28","open":6700,"high":7190,"low":6640,"close":7010,"volume":871582,"rsi_14":30.79,"sma_20":7452.5,"sma_60":6635.08,"sma_120":5757.42},{"date":"2025-05-29","open":7000,"high":7060,"low":6880,"close":6920,"volume":321509,"rsi_14":30.69,"sma_20":7415.5,"sma_60":6649.58,"sma_120":5771.0},{"date":"2025-05-30","open":6930,"high":7220,"low":6750,"close":6800,"volume":604175,"rsi_14":24.23,"sma_20":7371.5,"sma_60":6669.42,"sma_120":5784.25},{"date":"2025-06-02","open":6890,"high":7070,"low":6680,"close":6950,"volume":309356,"rsi_14":31.16,"sma_20":7341.5,"sma_60":6692.75,"sma_120":5799.92},{"date":"2025-06-04","open":7180,"high":7210,"low":6870,"close":7190,"volume":565252,"rsi_14":37.41,"sma_20":7338.5,"sma_60":6723.58,"sma_120":5820.38},{"date":"2025-06-05","open":7250,"high":7350,"low":7020,"close":7170,"volume":427621,"rsi_14":34.97,"sma_20":7308.5,"sma_60":6753.58,"sma_120":5838.46},{"date":"2025-06-09","open":7250,"high":7690,"low":7110,"close":7440,"volume":987831,"rsi_14":49.61,"sma_20":7272.0,"sma_60":6790.58,"sma_120":5860.29},{"date":"2025-06-10","open":7580,"high":7580,"low":7090,"close":7170,"volume":454142,"rsi_14":53.36,"sma_20":7226.0,"sma_60":6822.58,"sma_120":5881.21},{"date":"2025-06-11","open":7300,"high":7300,"low":7120,"close":7170,"volume":322194,"rsi_14":53.36,"sma_20":7169.0,"sma_60":6854.08,"sma_120":5903.67},{"date":"2025-06-12","open":7110,"high":7280,"low":7060,"close":7060,"volume":257139,"rsi_14":47.64,"sma_20":7122.5,"sma_60":6861.58,"sma_120":5930.0},{"date":"2025-06-13","open":7080,"high":7140,"low":6680,"close":6740,"volume":380993,"rsi_14":47.44,"sma_20":7063.0,"sma_60":6866.58,"sma_120":5951.54},{"date":"2025-06-16","open":6660,"high":6890,"low":6590,"close":6790,"volume":202039,"rsi_14":51.56,"sma_20":7001.0,"sma_60":6871.58,"sma_120":5971.67},{"date":"2025-06-17","open":6820,"high":6930,"low":6720,"close":6820,"volume":240757,"rsi_14":51.12,"sma_20":6969.0,"sma_60":6874.08,"sma_120":5992.0},{"date":"2025-06-18","open":7000,"high":8120,"low":6910,"close":7590,"volume":7373133,"rsi_14":67.25,"sma_20":6998.0,"sma_60":6889.42,"sma_120":6018.5},{"date":"2025-06-19","open":7600,"high":7700,"low":7400,"close":7410,"volume":805311,"rsi_14":57.63,"sma_20":7018.0,"sma_60":6909.58,"sma_120":6041.62},{"date":"2025-06-20","open":7410,"high":7600,"low":7200,"close":7500,"volume":642376,"rsi_14":61.07,"sma_20":7034.5,"sma_60":6932.08,"sma_120":6066.29},{"date":"2025-06-23","open":7280,"high":7480,"low":7090,"close":7330,"volume":439831,"rsi_14":59.93,"sma_20":7058.0,"sma_60":6952.75,"sma_120":6089.46},{"date":"2025-06-24","open":7580,"high":7980,"low":7400,"close":7620,"volume":2673863,"rsi_14":61.92,"sma_20":7103.0,"sma_60":6976.75,"sma_120":6116.38},{"date":"2025-06-25","open":7510,"high":7590,"low":7220,"close":7290,"volume":480882,"rsi_14":51.72,"sma_20":7129.0,"sma_60":6998.58,"sma_120":6141.38},{"date":"2025-06-26","open":7290,"high":7290,"low":6900,"close":7010,"volume":391423,"rsi_14":47.47,"sma_20":7149.0,"sma_60":7017.42,"sma_120":6163.54},{"date":"2025-06-27","open":7040,"high":7100,"low":6850,"close":6860,"volume":230322,"rsi_14":40.46,"sma_20":7141.5,"sma_60":7038.25,"sma_120":6183.92},{"date":"2025-06-30","open":6880,"high":7150,"low":6860,"close":6900,"volume":265237,"rsi_14":45.2,"sma_20":7140.5,"sma_60":7068.25,"sma_120":6204.71},{"date":"2025-07-01","open":7000,"high":7080,"low":6880,"close":7010,"volume":270976,"rsi_14":47.26,"sma_20":7151.0,"sma_60":7097.75,"sma_120":6227.96},{"date":"2025-07-02","open":7050,"high":7560,"low":7000,"close":7080,"volume":1279245,"rsi_14":50.35,"sma_20":7157.5,"sma_60":7126.92,"sma_120":6251.58},{"date":"2025-07-03","open":7100,"high":7420,"low":7080,"close":7220,"volume":785943,"rsi_14":58.89,"sma_20":7159.0,"sma_60":7161.42,"sma_120":6276.62},{"date":"2025-07-04","open":7310,"high":7440,"low":6990,"close":6990,"volume":478406,"rsi_14":53.47,"sma_20":7150.0,"sma_60":7190.08,"sma_120":6298.62},{"date":"2025-07-07","open":6990,"high":7220,"low":6830,"close":7000,"volume":262281,"rsi_14":53.15,"sma_20":7128.0,"sma_60":7226.25,"sma_120":6319.21},{"date":"2025-07-08","open":7000,"high":7100,"low":6870,"close":6960,"volume":210822,"rsi_14":35.21,"sma_20":7117.5,"sma_60":7259.25,"sma_120":6339.75},{"date":"2025-07-09","open":6990,"high":7080,"low":6930,"close":7040,"volume":121329,"rsi_14":40.89,"sma_20":7111.0,"sma_60":7296.67,"sma_120":6360.96},{"date":"2025-07-10","open":7040,"high":7150,"low":7000,"close":7020,"volume":201373,"rsi_14":37.76,"sma_20":7109.0,"sma_60":7329.5,"sma_120":6381.96},{"date":"2025-07-11","open":7020,"high":7100,"low":6950,"close":7000,"volume":133362,"rsi_14":40.88,"sma_20":7122.0,"sma_60":7349.5,"sma_120":6402.83},{"date":"2025-07-14","open":6980,"high":7120,"low":6840,"close":6840,"volume":276133,"rsi_14":26.79,"sma_20":7124.5,"sma_60":7342.83,"sma_120":6423.92},{"date":"2025-07-15","open":6880,"high":6880,"low":6670,"close":6830,"volume":149797,"rsi_14":33.09,"sma_20":7125.0,"sma_60":7340.17,"sma_120":6443.88},{"date":"2025-07-16","open":6840,"high":6890,"low":6680,"close":6780,"volume":109466,"rsi_14":39.82,"sma_20":7084.5,"sma_60":7329.83,"sma_120":6464.88},{"date":"2025-07-17","open":6800,"high":6950,"low":6750,"close":6830,"volume":104342,"rsi_14":48.54,"sma_20":7055.5,"sma_60":7305.5,"sma_120":6485.17},{"date":"2025-07-18","open":6820,"high":6900,"low":6760,"close":6800,"volume":107522,"rsi_14":45.1,"sma_20":7020.5,"sma_60":7287.67,"sma_120":6504.88},{"date":"2025-07-21","open":6790,"high":6860,"low":6730,"close":6800,"volume":118491,"rsi_14":38.46,"sma_20":6994.0,"sma_60":7253.0,"sma_120":6525.38},{"date":"2025-07-22","open":6740,"high":7400,"low":6700,"close":6920,"volume":1049138,"rsi_14":41.67,"sma_20":6959.0,"sma_60":7225.83,"sma_120":6547.88},{"date":"2025-07-23","open":6890,"high":6920,"low":6740,"close":6790,"volume":184089,"rsi_14":27.37,"sma_20":6934.0,"sma_60":7208.83,"sma_120":6568.29},{"date":"2025-07-24","open":6790,"high":6850,"low":6700,"close":6700,"volume":113460,"rsi_14":32.1,"sma_20":6918.5,"sma_60":7189.17,"sma_120":6589.54},{"date":"2025-07-25","open":6680,"high":6810,"low":6670,"close":6680,"volume":101855,"rsi_14":30.49,"sma_20":6909.5,"sma_60":7167.83,"sma_120":6610.96},{"date":"2025-07-28","open":6710,"high":6710,"low":6540,"close":6560,"volume":166617,"rsi_14":27.78,"sma_20":6892.5,"sma_60":7149.5,"sma_120":6631.0},{"date":"2025-07-29","open":6560,"high":6580,"low":6450,"close":6540,"volume":105119,"rsi_14":20.24,"sma_20":6869.0,"sma_60":7130.5,"sma_120":6651.96},{"date":"2025-07-30","open":6480,"high":6620,"low":6480,"close":6520,"volume":100384,"rsi_14":20.24,"sma_20":6841.0,"sma_60":7113.33,"sma_120":6662.71},{"date":"2025-07-31","open":6560,"high":7100,"low":6500,"close":6610,"volume":1258518,"rsi_14":28.57,"sma_20":6810.5,"sma_60":7102.67,"sma_120":6670.12},{"date":"2025-08-01","open":6620,"high":7200,"low":6600,"close":6700,"volume":1980038,"rsi_14":41.67,"sma_20":6796.0,"sma_60":7084.83,"sma_120":6676.12},{"date":"2025-08-04","open":6700,"high":6700,"low":6450,"close":6480,"volume":349846,"rsi_14":33.33,"sma_20":6770.0,"sma_60":7056.67,"sma_120":6679.54},{"date":"2025-08-05","open":6580,"high":6990,"low":6540,"close":6580,"volume":1054453,"rsi_14":40.91,"sma_20":6751.0,"sma_60":7031.5,"sma_120":6684.96},{"date":"2025-08-06","open":6530,"high":6690,"low":6500,"close":6560,"volume":139494,"rsi_14":37.38,"sma_20":6727.0,"sma_60":7002.33,"sma_120":6692.21},{"date":"2025-08-07","open":6610,"high":6630,"low":6520,"close":6540,"volume":133798,"rsi_14":37.74,"sma_20":6703.0,"sma_60":6978.17,"sma_120":6699.46},{"date":"2025-08-08","open":6540,"high":6580,"low":6460,"close":6460,"volume":116561,"rsi_14":35.09,"sma_20":6676.0,"sma_60":6953.67,"sma_120":6706.21},{"date":"2025-08-11","open":6460,"high":6480,"low":6230,"close":6270,"volume":248677,"rsi_14":23.14,"sma_20":6647.5,"sma_60":6924.33,"sma_120":6714.46},{"date":"2025-08-12","open":6250,"high":6370,"low":6250,"close":6320,"volume":90183,"rsi_14":29.2,"sma_20":6622.0,"sma_60":6905.33,"sma_120":6717.46},{"date":"2025-08-13","open":6320,"high":6430,"low":6280,"close":6290,"volume":108017,"rsi_14":30.84,"sma_20":6597.5,"sma_60":6893.33,"sma_120":6719.71},{"date":"2025-08-14","open":6260,"high":6380,"low":6260,"close":6280,"volume":73155,"rsi_14":31.13,"sma_20":6570.0,"sma_60":6881.17,"sma_120":6719.71},{"date":"2025-08-18","open":6290,"high":6340,"low":6220,"close":6300,"volume":49648,"rsi_14":36.46,"sma_20":6545.0,"sma_60":6866.67,"sma_120":6718.46},{"date":"2025-08-19","open":6250,"high":6340,"low":6180,"close":6270,"volume":82631,"rsi_14":36.08,"sma_20":6518.5,"sma_60":6856.83,"sma_120":6716.79},{"date":"2025-08-20","open":6190,"high":6200,"low":5750,"close":5970,"volume":203924,"rsi_14":28.0,"sma_20":6471.0,"sma_60":6844.33,"sma_120":6715.54},{"date":"2025-08-21","open":5970,"high":6100,"low":5920,"close":6020,"volume":89091,"rsi_14":25.62,"sma_20":6432.5,"sma_60":6831.83,"sma_120":6716.38},{"date":"2025-08-22","open":5950,"high":6090,"low":5950,"close":6040,"volume":61699,"rsi_14":21.05,"sma_20":6399.5,"sma_60":6822.33,"sma_120":6718.04},{"date":"2025-08-25","open":6040,"high":6280,"low":6040,"close":6220,"volume":120828,"rsi_14":38.18,"sma_20":6376.5,"sma_60":6809.17,"sma_120":6722.12},{"date":"2025-08-26","open":6240,"high":6290,"low":6070,"close":6150,"volume":99049,"rsi_14":29.91,"sma_20":6356.0,"sma_60":6796.33,"sma_120":6722.96},{"date":"2025-08-27","open":6140,"high":6160,"low":6050,"close":6080,"volume":61290,"rsi_14":28.57,"sma_20":6333.0,"sma_60":6784.33,"sma_120":6726.88},{"date":"2025-08-28","open":6060,"high":6200,"low":6030,"close":6150,"volume":76144,"rsi_14":33.33,"sma_20":6314.5,"sma_60":6771.0,"sma_120":6731.88},{"date":"2025-08-29","open":6150,"high":6250,"low":6050,"close":6130,"volume":71853,"rsi_14":35.14,"sma_20":6290.5,"sma_60":6753.33,"sma_120":6738.46},{"date":"2025-09-01","open":6040,"high":6070,"low":5840,"close":5900,"volume":156324,"rsi_14":33.91,"sma_20":6250.5,"sma_60":6732.17,"sma_120":6742.88},{"date":"2025-09-02","open":5900,"high":5980,"low":5850,"close":5900,"volume":49751,"rsi_14":30.91,"sma_20":6221.5,"sma_60":6706.5,"sma_120":6748.54},{"date":"2025-09-03","open":6180,"high":7600,"low":6150,"close":7070,"volume":14023412,"rsi_14":67.41,"sma_20":6246.0,"sma_60":6704.83,"sma_120":6763.71},{"date":"2025-09-04","open":7180,"high":7330,"low":7010,"close":7210,"volume":1992513,"rsi_14":69.62,"sma_20":6278.5,"sma_60":6705.5,"sma_120":6779.79},{"date":"2025-09-05","open":7260,"high":7270,"low":7010,"close":7080,"volume":997773,"rsi_14":65.73,"sma_20":6305.5,"sma_60":6705.83,"sma_120":6783.71},{"date":"2025-09-08","open":7030,"high":7360,"low":7030,"close":7180,"volume":1274154,"rsi_14":67.84,"sma_20":6341.5,"sma_60":6713.17,"sma_120":6789.88},{"date":"2025-09-09","open":7190,"high":7200,"low":6890,"close":6980,"volume":826065,"rsi_14":70.61,"sma_20":6377.0,"sma_60":6716.33,"sma_120":6793.96},{"date":"2025-09-10","open":6910,"high":7030,"low":6860,"close":6860,"volume":516287,"rsi_14":66.67,"sma_20":6404.0,"sma_60":6717.0,"sma_120":6795.54},{"date":"2025-09-11","open":6850,"high":7060,"low":6810,"close":6930,"volume":461078,"rsi_14":67.32,"sma_20":6436.0,"sma_60":6706.0,"sma_120":6797.71},{"date":"2025-09-12","open":7030,"high":7090,"low":6830,"close":6850,"volume":360028,"rsi_14":62.75,"sma_20":6464.5,"sma_60":6696.67,"sma_120":6803.12},{"date":"2025-09-15","open":6850,"high":6880,"low":6730,"close":6730,"volume":262962,"rsi_14":61.51,"sma_20":6486.0,"sma_60":6683.83,"sma_120":6807.96},{"date":"2025-09-16","open":6780,"high":6780,"low":6610,"close":6660,"volume":236080,"rsi_14":61.51,"sma_20":6505.5,"sma_60":6672.67,"sma_120":6812.71},{"date":"2025-09-17","open":6690,"high":6850,"low":6580,"close":6840,"volume":423953,"rsi_14":63.12,"sma_20":6549.0,"sma_60":6659.67,"sma_120":6818.21},{"date":"2025-09-18","open":6880,"high":6910,"low":6670,"close":6770,"volume":235067,"rsi_14":61.71,"sma_20":6586.0,"sma_60":6650.83,"sma_120":6824.71},{"date":"2025-09-19","open":6770,"high":6870,"low":6660,"close":6660,"volume":220799,"rsi_14":64.84,"sma_20":6617.0,"sma_60":6645.0,"sma_120":6831.21},{"date":"2025-09-22","open":6630,"high":6750,"low":6610,"close":6680,"volume":153327,"rsi_14":65.12,"sma_20":6640.0,"sma_60":6642.0,"sma_120":6840.12},{"date":"2025-09-23","open":6870,"high":6950,"low":6640,"close":6640,"volume":269068,"rsi_14":35.17,"sma_20":6664.5,"sma_60":6637.67,"sma_120":6852.96},{"date":"2025-09-24","open":6610,"high":6750,"low":6370,"close":6470,"volume":263417,"rsi_14":25.0,"sma_20":6684.0,"sma_60":6628.67,"sma_120":6863.21},{"date":"2025-09-25","open":6420,"high":6700,"low":6350,"close":6460,"volume":462392,"rsi_14":27.21,"sma_20":6699.5,"sma_60":6618.33,"sma_120":6872.62},{"date":"2025-09-26","open":6420,"high":6440,"low":6230,"close":6270,"volume":223352,"rsi_14":18.62,"sma_20":6706.5,"sma_60":6602.5,"sma_120":6881.96},{"date":"2025-09-29","open":6270,"high":6410,"low":6260,"close":6290,"volume":149531,"rsi_14":22.83,"sma_20":6726.0,"sma_60":6590.83,"sma_120":6890.46},{"date":"2025-09-30","open":6220,"high":6250,"low":6120,"close":6170,"volume":104871,"rsi_14":22.83,"sma_20":6739.5,"sma_60":6577.0,"sma_120":6901.62},{"date":"2025-10-01","open":6170,"high":6580,"low":6070,"close":6220,"volume":289749,"rsi_14":21.6,"sma_20":6697.0,"sma_60":6564.67,"sma_120":6911.96},{"date":"2025-10-02","open":6260,"high":6340,"low":6160,"close":6220,"volume":94546,"rsi_14":22.88,"sma_20":6647.0,"sma_60":6550.83,"sma_120":6923.75},{"date":"2025-10-10","open":6230,"high":6360,"low":6190,"close":6270,"volume":167094,"rsi_14":29.46,"sma_20":6606.5,"sma_60":6538.33,"sma_120":6933.92},{"date":"2025-10-13","open":6030,"high":6340,"low":6030,"close":6150,"volume":132712,"rsi_14":28.21,"sma_20":6555.0,"sma_60":6524.17,"sma_120":6936.83},{"date":"2025-10-14","open":6150,"high":6300,"low":6110,"close":6160,"volume":169922,"rsi_14":16.0,"sma_20":6514.0,"sma_60":6512.83,"sma_120":6927.83},{"date":"2025-10-15","open":6160,"high":6350,"low":6160,"close":6350,"volume":119266,"rsi_14":31.53,"sma_20":6488.5,"sma_60":6504.83,"sma_120":6922.5},{"date":"2025-10-16","open":6380,"high":6630,"low":6250,"close":6630,"volume":291648,"rsi_14":48.84,"sma_20":6473.5,"sma_60":6502.33,"sma_120":6916.08},{"date":"2025-10-17","open":6510,"high":6620,"low":6250,"close":6300,"volume":263390,"rsi_14":38.12,"sma_20":6446.0,"sma_60":6493.5,"sma_120":6899.5},{"date":"2025-10-20","open":6300,"high":6360,"low":6150,"close":6250,"volume":100064,"rsi_14":37.89,"sma_20":6422.0,"sma_60":6484.33,"sma_120":6886.0},{"date":"2025-10-21","open":6250,"high":6340,"low":6180,"close":6210,"volume":82992,"rsi_14":41.22,"sma_20":6399.5,"sma_60":6474.5,"sma_120":6863.75},{"date":"2025-10-22","open":6260,"high":6260,"low":6100,"close":6260,"volume":130670,"rsi_14":43.42,"sma_20":6370.5,"sma_60":6463.5,"sma_120":6844.67},{"date":"2025-10-23","open":6150,"high":6370,"low":6140,"close":6200,"volume":95725,"rsi_14":47.48,"sma_20":6342.5,"sma_60":6453.67,"sma_120":6831.25},{"date":"2025-10-24","open":6220,"high":6280,"low":6170,"close":6180,"volume":87069,"rsi_14":46.04,"sma_20":6318.5,"sma_60":6445.0,"sma_120":6817.08},{"date":"2025-10-27","open":6180,"high":6370,"low":6180,"close":6340,"volume":175190,"rsi_14":55.94,"sma_20":6301.5,"sma_60":6439.33,"sma_120":6803.58},{"date":"2025-10-28","open":6340,"high":6400,"low":6260,"close":6350,"volume":104292,"rsi_14":54.68,"sma_20":6287.0,"sma_60":6435.83,"sma_120":6792.67},{"date":"2025-10-29","open":6400,"high":6420,"low":6290,"close":6310,"volume":124971,"rsi_14":53.52,"sma_20":6279.0,"sma_60":6432.0,"sma_120":6781.25},{"date":"2025-10-30","open":6310,"high":6310,"low":6100,"close":6180,"volume":126990,"rsi_14":46.98,"sma_20":6265.0,"sma_60":6426.33,"sma_120":6769.83},{"date":"2025-10-31","open":6110,"high":6250,"low":6100,"close":6120,"volume":104621,"rsi_14":48.95,"sma_20":6257.5,"sma_60":6418.17,"sma_120":6760.42},{"date":"2025-11-03","open":6150,"high":6260,"low":6140,"close":6140,"volume":106450,"rsi_14":49.31,"sma_20":6250.0,"sma_60":6408.83,"sma_120":6746.83},{"date":"2025-11-04","open":6120,"high":6200,"low":6040,"close":6060,"volume":106602,"rsi_14":39.1,"sma_20":6244.5,"sma_60":6401.83,"sma_120":6729.25},{"date":"2025-11-05","open":6250,"high":6630,"low":5950,"close":6050,"volume":426048,"rsi_14":22.64,"sma_20":6236.0,"sma_60":6393.0,"sma_120":6712.25},{"date":"2025-11-06","open":6150,"high":6200,"low":5890,"close":5900,"volume":115226,"rsi_14":27.27,"sma_20":6220.5,"sma_60":6382.0,"sma_120":6692.17},{"date":"2025-11-07","open":5800,"high":5900,"low":5620,"close":5640,"volume":167106,"rsi_14":22.02,"sma_20":6189.0,"sma_60":6367.0,"sma_120":6672.58},{"date":"2025-11-10","open":5690,"high":5900,"low":5670,"close":5800,"volume":75363,"rsi_14":33.06,"sma_20":6171.5,"sma_60":6356.0,"sma_120":6654.83},{"date":"2025-11-11","open":5950,"high":6540,"low":5730,"close":5930,"volume":1781567,"rsi_14":37.21,"sma_20":6160.0,"sma_60":6350.33,"sma_120":6637.33},{"date":"2025-11-12","open":5930,"high":6300,"low":5910,"close":6080,"volume":475635,"rsi_14":45.65,"sma_20":6146.5,"sma_60":6346.33,"sma_120":6625.83},{"date":"2025-11-13","open":6080,"high":6200,"low":5930,"close":5950,"volume":205515,"rsi_14":42.28,"sma_20":6112.5,"sma_60":6340.67,"sma_120":6617.0},{"date":"2025-11-14","open":5910,"high":6220,"low":5890,"close":5890,"volume":203607,"rsi_14":33.81,"sma_20":6092.0,"sma_60":6334.17,"sma_120":6607.67},{"date":"2025-11-17","open":6030,"high":6030,"low":5700,"close":5780,"volume":130856,"rsi_14":30.87,"sma_20":6068.5,"sma_60":6325.5,"sma_120":6596.08},{"date":"2025-11-18","open":5650,"high":5770,"low":5470,"close":5600,"volume":176400,"rsi_14":28.22,"sma_20":6038.0,"sma_60":6314.33,"sma_120":6585.58},{"date":"2025-11-19","open":5510,"high":5600,"low":5410,"close":5420,"volume":99912,"rsi_14":27.38,"sma_20":5996.0,"sma_60":6305.17,"sma_120":6574.75},{"date":"2025-11-20","open":5410,"high":5620,"low":5410,"close":5500,"volume":42855,"rsi_14":31.76,"sma_20":5961.0,"sma_60":6296.5,"sma_120":6564.17},{"date":"2025-11-21","open":5450,"high":5450,"low":5090,"close":5180,"volume":117817,"rsi_14":26.0,"sma_20":5911.0,"sma_60":6282.17,"sma_120":6552.25},{"date":"2025-11-24","open":5200,"high":5270,"low":5080,"close":5110,"volume":70126,"rsi_14":26.13,"sma_20":5849.5,"sma_60":6263.67,"sma_120":6536.42},{"date":"2025-11-25","open":5130,"high":5360,"low":5130,"close":5290,"volume":43978,"rsi_14":32.41,"sma_20":5796.5,"sma_60":6249.33,"sma_120":6522.83},{"date":"2025-11-26","open":5290,"high":5350,"low":5190,"close":5340,"volume":43976,"rsi_14":36.41,"sma_20":5748.0,"sma_60":6237.0,"sma_120":6510.67},{"date":"2025-11-27","open":5340,"high":5490,"low":5340,"close":5410,"volume":74991,"rsi_14":43.85,"sma_20":5709.5,"sma_60":6224.67,"sma_120":6497.83},{"date":"2025-11-28","open":5410,"high":5610,"low":5360,"close":5540,"volume":86624,"rsi_14":42.93,"sma_20":5680.5,"sma_60":6214.83,"sma_120":6484.08},{"date":"2025-12-01","open":5600,"high":5610,"low":5480,"close":5590,"volume":65952,"rsi_14":40.34,"sma_20":5653.0,"sma_60":6209.67,"sma_120":6470.92},{"date":"2025-12-02","open":5590,"high":5600,"low":5490,"close":5500,"volume":43829,"rsi_14":32.94,"sma_20":5625.0,"sma_60":6203.0,"sma_120":6454.75},{"date":"2025-12-03","open":5520,"high":5600,"low":5460,"close":5540,"volume":47648,"rsi_14":37.27,"sma_20":5599.5,"sma_60":6177.5,"sma_120":6441.17},{"date":"2025-12-04","open":5490,"high":5570,"low":5440,"close":5510,"volume":79804,"rsi_14":37.97,"sma_20":5580.0,"sma_60":6149.17,"sma_120":6427.33},{"date":"2025-12-05","open":5450,"high":5540,"low":5410,"close":5460,"volume":67842,"rsi_14":39.47,"sma_20":5571.0,"sma_60":6122.17,"sma_120":6414.0},{"date":"2025-12-08","open":5510,"high":5510,"low":5360,"close":5440,"volume":65375,"rsi_14":44.12,"sma_20":5553.0,"sma_60":6093.17,"sma_120":6403.17},{"date":"2025-12-09","open":5350,"high":5410,"low":5040,"close":5380,"volume":59547,"rsi_14":48.39,"sma_20":5525.5,"sma_60":6066.5,"sma_120":6391.42},{"date":"2025-12-10","open":5330,"high":5990,"low":5330,"close":5660,"volume":692424,"rsi_14":55.56,"sma_20":5504.5,"sma_60":6046.5,"sma_120":6381.75},{"date":"2025-12-11","open":5690,"high":5690,"low":5520,"close":5590,"volume":137474,"rsi_14":67.23,"sma_20":5486.5,"sma_60":6024.17,"sma_120":6365.08},{"date":"2025-12-12","open":5600,"high":5680,"low":5530,"close":5620,"volume":142087,"rsi_14":72.17,"sma_20":5473.0,"sma_60":6003.67,"sma_120":6350.17},{"date":"2025-12-15","open":5510,"high":5580,"low":5470,"close":5520,"volume":61265,"rsi_14":60.75,"sma_20":5460.0,"sma_60":5983.5,"sma_120":6333.67},{"date":"2025-12-16","open":5500,"high":5560,"low":5400,"close":5420,"volume":96759,"rsi_14":53.57,"sma_20":5451.0,"sma_60":5962.83,"sma_120":6317.75},{"date":"2025-12-17","open":5370,"high":5430,"low":5270,"close":5270,"volume":69595,"rsi_14":44.17,"sma_20":5443.5,"sma_60":5936.67,"sma_120":6298.17},{"date":"2025-12-18","open":5180,"high":5260,"low":4920,"close":5100,"volume":74603,"rsi_14":32.26,"sma_20":5423.5,"sma_60":5909.0,"sma_120":6279.92},{"date":"2025-12-19","open":5100,"high":5220,"low":5030,"close":5220,"volume":69226,"rsi_14":35.88,"sma_20":5425.5,"sma_60":5885.0,"sma_120":6265.0},{"date":"2025-12-22","open":5220,"high":5420,"low":5220,"close":5330,"volume":93218,"rsi_14":43.61,"sma_20":5436.5,"sma_60":5862.5,"sma_120":6252.25},{"date":"2025-12-23","open":5290,"high":5340,"low":5140,"close":5150,"volume":71671,"rsi_14":36.73,"sma_20":5429.5,"sma_60":5837.67,"sma_120":6237.67},{"date":"2025-12-24","open":5160,"high":5170,"low":5030,"close":5100,"volume":48100,"rsi_14":36.24,"sma_20":5417.5,"sma_60":5814.83,"sma_120":6221.75},{"date":"2025-12-26","open":5120,"high":5160,"low":5000,"close":5000,"volume":53764,"rsi_14":35.06,"sma_20":5397.0,"sma_60":5790.5,"sma_120":6204.42},{"date":"2025-12-29","open":4950,"high":5160,"low":4950,"close":5160,"volume":53240,"rsi_14":41.67,"sma_20":5378.0,"sma_60":5772.0,"sma_120":6187.25},{"date":"2025-12-30","open":5480,"high":5840,"low":5140,"close":5140,"volume":418944,"rsi_14":42.68,"sma_20":5355.5,"sma_60":5752.83,"sma_120":6171.83},{"date":"2026-01-02","open":5140,"high":5290,"low":5120,"close":5240,"volume":69879,"rsi_14":35.62,"sma_20":5342.5,"sma_60":5737.33,"sma_120":6157.17},{"date":"2026-01-05","open":5240,"high":5330,"low":5100,"close":5240,"volume":101478,"rsi_14":37.41,"sma_20":5327.5,"sma_60":5721.0,"sma_120":6142.83},{"date":"2026-01-06","open":5190,"high":6340,"low":5130,"close":5360,"volume":2297903,"rsi_14":41.22,"sma_20":5320.0,"sma_60":5706.83,"sma_120":6128.83},{"date":"2026-01-07","open":5360,"high":5410,"low":5210,"close":5210,"volume":190957,"rsi_14":39.87,"sma_20":5307.5,"sma_60":5689.17,"sma_120":6113.75},{"date":"2026-01-08","open":5200,"high":5210,"low":5080,"close":5080,"volume":117936,"rsi_14":39.1,"sma_20":5289.5,"sma_60":5671.33,"sma_120":6097.75},{"date":"2026-01-09","open":5040,"high":5200,"low":5020,"close":5130,"volume":74224,"rsi_14":45.21,"sma_20":5277.0,"sma_60":5654.17,"sma_120":6083.5},{"date":"2026-01-12","open":5150,"high":5240,"low":5080,"close":5130,"volume":95626,"rsi_14":51.16,"sma_20":5250.5,"sma_60":5633.83,"sma_120":6069.33},{"date":"2026-01-13","open":5130,"high":5430,"low":5110,"close":5170,"volume":160276,"rsi_14":47.93,"sma_20":5229.5,"sma_60":5609.5,"sma_120":6055.92},{"date":"2026-01-14","open":5220,"high":5260,"low":5130,"close":5170,"volume":91794,"rsi_14":42.73,"sma_20":5207.0,"sma_60":5590.67,"sma_120":6042.08},{"date":"2026-01-15","open":5170,"high":5200,"low":5080,"close":5180,"volume":99780,"rsi_14":51.61,"sma_20":5190.0,"sma_60":5572.83,"sma_120":6028.58},{"date":"2026-01-16","open":5180,"high":5410,"low":5130,"close":5190,"volume":276228,"rsi_14":55.06,"sma_20":5178.5,"sma_60":5555.83,"sma_120":6015.17},{"date":"2026-01-19","open":5190,"high":5190,"low":5020,"close":5050,"volume":145347,"rsi_14":42.86,"sma_20":5172.0,"sma_60":5518.83,"sma_120":5999.58},{"date":"2026-01-20","open":4990,"high":5230,"low":4960,"close":5120,"volume":133102,"rsi_14":48.78,"sma_20":5167.0,"sma_60":5501.17,"sma_120":5985.67},{"date":"2026-01-21","open":5070,"high":5090,"low":4890,"close":4970,"volume":135064,"rsi_14":34.48,"sma_20":5149.0,"sma_60":5478.33,"sma_120":5971.25},{"date":"2026-01-22","open":5050,"high":5140,"low":4950,"close":5020,"volume":92603,"rsi_14":38.04,"sma_20":5142.5,"sma_60":5456.17,"sma_120":5957.42},{"date":"2026-01-23","open":5040,"high":5180,"low":4970,"close":5130,"volume":123775,"rsi_14":37.36,"sma_20":5144.0,"sma_60":5436.5,"sma_120":5945.5},{"date":"2026-01-26","open":5140,"high":5230,"low":5040,"close":5230,"volume":119431,"rsi_14":51.16,"sma_20":5155.5,"sma_60":5420.67,"sma_120":5934.58},{"date":"2026-01-27","open":5190,"high":5230,"low":5090,"close":5180,"volume":84119,"rsi_14":56.41,"sma_20":5156.5,"sma_60":5405.0,"sma_120":5923.42},{"date":"2026-01-28","open":5180,"high":5200,"low":4970,"close":5050,"volume":263550,"rsi_14":45.35,"sma_20":5152.0,"sma_60":5386.83,"sma_120":5910.42},{"date":"2026-01-29","open":5040,"high":5140,"low":4990,"close":5100,"volume":124533,"rsi_14":48.35,"sma_20":5145.0,"sma_60":5370.83,"sma_120":5897.08},{"date":"2026-01-30","open":5130,"high":5130,"low":4950,"close":4950,"volume":154535,"rsi_14":39.22,"sma_20":5130.5,"sma_60":5352.5,"sma_120":5884.33},{"date":"2026-02-02","open":4945,"high":4945,"low":4660,"close":4775,"volume":197930,"rsi_14":33.47,"sma_20":5101.25,"sma_60":5333.75,"sma_120":5869.29},{"date":"2026-02-03","open":4820,"high":4825,"low":4655,"close":4720,"volume":151802,"rsi_14":31.45,"sma_20":5076.75,"sma_60":5318.42,"sma_120":5853.96},{"date":"2026-02-04","open":4710,"high":4775,"low":4610,"close":4770,"volume":132558,"rsi_14":33.59,"sma_20":5061.25,"sma_60":5311.42,"sma_120":5839.21},{"date":"2026-02-05","open":4770,"high":5680,"low":4630,"close":4725,"volume":5161119,"rsi_14":32.45,"sma_20":5041.0,"sma_60":5293.5,"sma_120":5824.75},{"date":"2026-02-06","open":4695,"high":4710,"low":4460,"close":4580,"volume":321707,"rsi_14":32.33,"sma_20":5013.5,"sma_60":5271.0,"sma_120":5810.67},{"date":"2026-02-09","open":4585,"high":4725,"low":4585,"close":4695,"volume":175192,"rsi_14":34.55,"sma_20":4989.75,"sma_60":5247.92,"sma_120":5797.12},{"date":"2026-02-10","open":4670,"high":5900,"low":4670,"close":5380,"volume":12045174,"rsi_14":60.73,"sma_20":5000.25,"sma_60":5238.42,"sma_120":5789.54},{"date":"2026-02-11","open":5470,"high":5640,"low":5160,"close":5260,"volume":1894764,"rsi_14":56.06,"sma_20":5004.25,"sma_60":5227.92,"sma_120":5781.04},{"date":"2026-02-12","open":5260,"high":5280,"low":5090,"close":5100,"volume":551870,"rsi_14":49.26,"sma_20":4999.75,"sma_60":5216.58,"sma_120":5771.04},{"date":"2026-02-13","open":4990,"high":5180,"low":4950,"close":4950,"volume":377933,"rsi_14":43.27,"sma_20":4987.75,"sma_60":5205.75,"sma_120":5760.04},{"date":"2026-02-19","open":5050,"high":5660,"low":5010,"close":5260,"volume":2789377,"rsi_14":51.71,"sma_20":4998.25,"sma_60":5203.08,"sma_120":5754.12},{"date":"2026-02-20","open":5220,"high":5300,"low":5090,"close":5220,"volume":352992,"rsi_14":53.78,"sma_20":5003.25,"sma_60":5198.42,"sma_120":5747.46},{"date":"2026-02-23","open":5220,"high":5490,"low":5210,"close":5250,"volume":704501,"rsi_14":53.36,"sma_20":5017.25,"sma_60":5199.58,"sma_120":5740.88},{"date":"2026-02-24","open":5250,"high":5250,"low":5130,"close":5210,"volume":211328,"rsi_14":56.13,"sma_20":5026.75,"sma_60":5201.25,"sma_120":5732.46},{"date":"2026-02-25","open":5250,"high":5250,"low":5090,"close":5090,"volume":212684,"rsi_14":57.63,"sma_20":5024.75,"sma_60":5197.92,"sma_120":5723.62},{"date":"2026-02-26","open":5160,"high":5160,"low":4970,"close":4970,"volume":271258,"rsi_14":55.87,"sma_20":5005.25,"sma_60":5105.58,"sma_120":5254.38},{"date":"2026-02-27","open":4935,"high":4970,"low":4875,"close":4875,"volume":161363,"rsi_14":52.41,"sma_20":4996.5,"sma_60":5182.83,"sma_120":5703.75},{"date":"2026-03-03","open":4745,"high":4860,"low":4625,"close":4635,"volume":261564,"rsi_14":48.1,"sma_20":4975.75,"sma_60":5167.75,"sma_120":5691.29},{"date":"2026-03-04","open":4400,"high":4605,"low":3830,"close":3890,"volume":397214,"rsi_14":38.38,"sma_20":4915.25,"sma_60":5139.42,"sma_120":5674.54},{"date":"2026-03-05","open":3970,"high":4400,"low":3970,"close":4375,"volume":162279,"rsi_14":45.21,"sma_20":4886.5,"sma_60":5120.67,"sma_120":5661.83},{"date":"2026-03-06","open":4325,"high":4535,"low":4200,"close":4535,"volume":87705,"rsi_14":34.99,"sma_20":4874.5,"sma_60":5103.92,"sma_120":5640.71},{"date":"2026-03-09","open":4400,"high":4400,"low":4075,"close":4210,"volume":92233,"rsi_14":32.62,"sma_20":4849.0,"sma_60":5082.25,"sma_120":5615.71},{"date":"2026-03-10","open":4350,"high":4500,"low":4260,"close":4400,"volume":62599,"rsi_14":38.52,"sma_20":4830.5,"sma_60":5064.58,"sma_120":5593.38},{"date":"2026-03-11","open":4560,"high":4580,"low":4340,"close":4390,"volume":79098,"rsi_14":40.38,"sma_20":4813.75,"sma_60":5047.08,"sma_120":5570.12},{"date":"2026-03-12","open":4390,"high":4465,"low":4355,"close":4435,"volume":56898,"rsi_14":34.4,"sma_20":4806.5,"sma_60":5031.33,"sma_120":5548.92},{"date":"2026-03-13","open":4400,"high":4550,"low":4300,"close":4455,"volume":58498,"rsi_14":35.43,"sma_20":4794.5,"sma_60":5011.25,"sma_120":5528.88},{"date":"2026-03-16","open":4460,"high":4550,"low":4450,"close":4470,"volume":67184,"rsi_14":35.06,"sma_20":4749.0,"sma_60":4957.75,"sma_120":5152.88},{"date":"2026-03-17","open":4485,"high":4800,"low":4480,"close":4550,"volume":104842,"rsi_14":37.55,"sma_20":4713.5,"sma_60":4974.75,"sma_120":5489.21},{"date":"2026-03-18","open":4595,"high":4665,"low":4480,"close":4545,"volume":53550,"rsi_14":39.25,"sma_20":4685.75,"sma_60":4958.5,"sma_120":5471.0},{"date":"2026-03-19","open":4475,"high":4475,"low":4420,"close":4470,"volume":47393,"rsi_14":39.96,"sma_20":4661.75,"sma_60":4942.67,"sma_120":5452.75},{"date":"2026-03-20","open":4450,"high":4565,"low":4440,"close":4510,"volume":38345,"rsi_14":42.51,"sma_20":4624.25,"sma_60":4930.0,"sma_120":5433.33},{"date":"2026-03-23","open":4495,"high":4495,"low":4100,"close":4210,"volume":85835,"rsi_14":41.48,"sma_20":4573.75,"sma_60":4915.17,"sma_120":5412.08},{"date":"2026-03-24","open":4400,"high":4485,"low":4255,"close":4380,"volume":66529,"rsi_14":62.76,"sma_20":4530.25,"sma_60":4901.17,"sma_120":5393.08},{"date":"2026-03-25","open":4360,"high":4475,"low":4335,"close":4420,"volume":38160,"rsi_14":51.53,"sma_20":4490.75,"sma_60":4886.0,"sma_120":5374.25},{"date":"2026-03-26","open":4385,"high":4400,"low":4250,"close":4250,"volume":46671,"rsi_14":40.4,"sma_20":4448.75,"sma_60":4871.0,"sma_120":5354.33},{"date":"2026-03-27","open":4305,"high":4490,"low":4115,"close":4360,"volume":60429,"rsi_14":55.91,"sma_20":4418.25,"sma_60":4858.67,"sma_120":5336.75},{"date":"2026-03-30","open":4200,"high":4295,"low":4110,"close":4220,"volume":27959,"rsi_14":42.62,"sma_20":4385.5,"sma_60":4845.67,"sma_120":5318.08},{"date":"2026-03-31","open":4220,"high":4230,"low":3975,"close":3995,"volume":129406,"rsi_14":36.24,"sma_20":4353.5,"sma_60":4826.25,"sma_120":5299.12},{"date":"2026-04-01","open":4035,"high":4280,"low":4035,"close":4270,"volume":67702,"rsi_14":45.05,"sma_20":4372.5,"sma_60":4811.75,"sma_120":5282.29},{"date":"2026-04-02","open":4270,"high":4350,"low":4005,"close":4040,"volume":58041,"rsi_14":38.93,"sma_20":4355.75,"sma_60":4791.75,"sma_120":5264.54},{"date":"2026-04-03","open":4040,"high":4180,"low":4040,"close":4095,"volume":32886,"rsi_14":40.21,"sma_20":4333.75,"sma_60":4772.67,"sma_120":5246.83},{"date":"2026-04-06","open":4090,"high":4140,"low":4005,"close":4030,"volume":26670,"rsi_14":36.32,"sma_20":4324.75,"sma_60":4750.5,"sma_120":5228.67},{"date":"2026-04-07","open":3990,"high":4115,"low":3970,"close":4035,"volume":41099,"rsi_14":36.58,"sma_20":4306.5,"sma_60":4730.92,"sma_120":5210.04},{"date":"2026-04-08","open":4075,"high":4170,"low":4030,"close":4160,"volume":45699,"rsi_14":42.05,"sma_20":4295.0,"sma_60":4715.58,"sma_120":5193.46},{"date":"2026-04-09","open":4075,"high":4210,"low":4075,"close":4140,"volume":44232,"rsi_14":40.41,"sma_20":4280.25,"sma_60":4699.08,"sma_120":5176.62},{"date":"2026-04-10","open":4190,"high":4260,"low":4110,"close":4210,"volume":58193,"rsi_14":50.0,"sma_20":4268.0,"sma_60":4683.75,"sma_120":5158.79},{"date":"2026-04-13","open":4140,"high":4230,"low":4030,"close":4170,"volume":26373,"rsi_14":43.31,"sma_20":4253.0,"sma_60":4667.08,"sma_120":5138.29},{"date":"2026-04-14","open":4180,"high":4590,"low":4180,"close":4410,"volume":205283,"rsi_14":49.72,"sma_20":4246.0,"sma_60":4654.42,"sma_120":5122.54},{"date":"2026-04-15","open":4425,"high":4540,"low":4425,"close":4485,"volume":99941,"rsi_14":57.01,"sma_20":4243.0,"sma_60":4642.83,"sma_120":5107.83},{"date":"2026-04-16","open":4550,"high":4805,"low":4477,"close":4660,"volume":351680,"rsi_14":58.62,"sma_20":4252.5,"sma_60":4634.0,"sma_120":5094.92},{"date":"2026-04-17","open":4635,"high":4655,"low":4550,"close":4595,"volume":74883,"rsi_14":61.26,"sma_20":4256.75,"sma_60":4626.42,"sma_120":5081.04},{"date":"2026-04-20","open":4600,"high":4690,"low":4540,"close":4585,"volume":80816,"rsi_14":70.34,"sma_20":4275.5,"sma_60":4617.5,"sma_120":5067.58},{"date":"2026-04-21","open":4575,"high":4680,"low":4530,"close":4585,"volume":58528,"rsi_14":63.4,"sma_20":4285.75,"sma_60":4611.08,"sma_120":5054.29},{"date":"2026-04-22","open":4570,"high":4650,"low":4560,"close":4620,"volume":51729,"rsi_14":79.59,"sma_20":4295.75,"sma_60":4604.42,"sma_120":5039.96},{"date":"2026-04-23","open":4620,"high":4625,"low":4515,"close":4520,"volume":59401,"rsi_14":70.73,"sma_20":4309.25,"sma_60":4594.25,"sma_120":5024.71},{"date":"2026-04-24","open":4520,"high":4642,"low":4465,"close":4610,"volume":86966,"rsi_14":77.62,"sma_20":4321.75,"sma_60":4583.92,"sma_120":5010.54},{"date":"2026-04-27","open":4610,"high":4710,"low":4560,"close":4670,"volume":52199,"rsi_14":78.73,"sma_20":4344.25,"sma_60":4575.42,"sma_120":4997.96},{"date":"2026-04-28","open":4705,"high":4810,"low":4585,"close":4600,"volume":142334,"rsi_14":70.95,"sma_20":4374.5,"sma_60":4567.92,"sma_120":4985.29},{"date":"2026-04-29","open":4600,"high":4720,"low":4525,"close":4645,"volume":91562,"rsi_14":73.49,"sma_20":4393.25,"sma_60":4560.33,"sma_120":4861.58},{"date":"2026-04-30","open":4645,"high":4645,"low":4490,"close":4505,"volume":55497,"rsi_14":55.49,"sma_20":4489.5,"sma_60":4280.75,"sma_120":4412.75},{"date":"2026-05-04","open":4505,"high":4645,"low":4480,"close":4480,"volume":64717,"rsi_14":63.72,"sma_20":4435.75,"sma_60":4548.0,"sma_120":4946.79},{"date":"2026-05-06","open":4480,"high":4480,"low":4335,"close":4350,"volume":82262,"rsi_14":47.06,"sma_20":4451.75,"sma_60":4541.83,"sma_120":4933.88},{"date":"2026-05-07","open":4330,"high":4350,"low":4165,"close":4175,"volume":95917,"rsi_14":36.16,"sma_20":4458.75,"sma_60":4531.92,"sma_120":4921.67},{"date":"2026-05-08","open":4140,"high":4260,"low":4105,"close":4165,"volume":47777,"rsi_14":24.08,"sma_20":4459.0,"sma_60":4522.58,"sma_120":4908.04},{"date":"2026-05-11","open":4170,"high":4220,"low":4005,"close":4005,"volume":91253,"rsi_14":21.9,"sma_20":4452.25,"sma_60":4513.0,"sma_120":4892.0},{"date":"2026-05-12","open":4005,"high":4120,"low":3850,"close":3930,"volume":103823,"rsi_14":20.63,"sma_20":4438.25,"sma_60":4500.25,"sma_120":4874.08},{"date":"2026-05-13","open":3905,"high":4250,"low":3850,"close":3935,"volume":115837,"rsi_14":20.98,"sma_20":4426.5,"sma_60":4476.17,"sma_120":4857.29},{"date":"2026-05-14","open":3945,"high":4060,"low":3855,"close":3865,"volume":85556,"rsi_14":17.32,"sma_20":4399.25,"sma_60":4452.92,"sma_120":4840.42},{"date":"2026-05-15","open":3865,"high":3975,"low":3745,"close":3805,"volume":111790,"rsi_14":17.94,"sma_20":4365.25,"sma_60":4431.33,"sma_120":4823.96},{"date":"2026-05-18","open":3745,"high":3805,"low":3560,"close":3675,"volume":88161,"rsi_14":9.52,"sma_20":4316.0,"sma_60":4410.08,"sma_120":4807.92},{"date":"2026-05-19","open":3615,"high":3835,"low":3560,"close":3680,"volume":80795,"rsi_14":5.0,"sma_20":4270.25,"sma_60":4383.75,"sma_120":4793.42},{"date":"2026-05-20","open":3620,"high":3755,"low":3480,"close":3550,"volume":64047,"rsi_14":4.74,"sma_20":4218.5,"sma_60":4355.92,"sma_120":4777.17},{"date":"2026-05-21","open":3555,"high":3710,"low":3555,"close":3650,"volume":31458,"rsi_14":9.05,"sma_20":4171.75,"sma_60":4329.25,"sma_120":4764.42},{"date":"2026-05-22","open":3620,"high":3810,"low":3620,"close":3740,"volume":37746,"rsi_14":17.17,"sma_20":4127.75,"sma_60":4304.75,"sma_120":4753.0},{"date":"2026-05-26","open":3760,"high":3815,"low":3640,"close":3690,"volume":40441,"rsi_14":16.81,"sma_20":4086.25,"sma_60":4281.42,"sma_120":4739.67},{"date":"2026-05-27","open":3685,"high":3800,"low":3460,"close":3500,"volume":80976,"rsi_14":16.0,"sma_20":4030.75,"sma_60":4256.92,"sma_120":4724.33},{"date":"2026-05-28","open":3500,"high":3500,"low":3310,"close":3485,"volume":66367,"rsi_14":18.35,"sma_20":3971.5,"sma_60":4233.75,"sma_120":4708.29},{"date":"2026-05-29","open":3600,"high":4385,"low":3450,"close":3500,"volume":879025,"rsi_14":19.63,"sma_20":3916.5,"sma_60":4214.83,"sma_120":4691.29},{"date":"2026-06-01","open":3590,"high":3600,"low":3235,"close":3335,"volume":134582,"rsi_14":19.55,"sma_20":3851.0,"sma_60":4205.58,"sma_120":4672.5},{"date":"2026-06-02","open":3330,"high":3335,"low":3030,"close":3190,"volume":119874,"rsi_14":18.38,"sma_20":3785.25,"sma_60":4185.83,"sma_120":4653.25},{"date":"2026-06-04","open":3025,"high":3300,"low":3025,"close":3230,"volume":65821,"rsi_14":20.75,"sma_20":3722.75,"sma_60":4164.08,"sma_120":4634.0},{"date":"2026-06-05","open":3200,"high":3350,"low":3050,"close":3125,"volume":43645,"rsi_14":20.16,"sma_20":3661.5,"sma_60":4146.0,"sma_120":4614.12},{"date":"2026-06-08","open":3065,"high":3065,"low":2800,"close":2800,"volume":97834,"rsi_14":16.61,"sma_20":3592.75,"sma_60":4119.33,"sma_120":4591.96},{"date":"2026-06-09","open":2760,"high":3000,"low":2760,"close":2990,"volume":69164,"rsi_14":28.12,"sma_20":3534.0,"sma_60":4096.0,"sma_120":4571.54},{"date":"2026-06-10","open":2970,"high":3030,"low":2870,"close":2920,"volume":37734,"rsi_14":26.69,"sma_20":3479.75,"sma_60":4070.75,"sma_120":4551.04},{"date":"2026-06-11","open":2900,"high":2965,"low":2805,"close":2915,"volume":36742,"rsi_14":28.9,"sma_20":3429.0,"sma_60":4045.08,"sma_120":4528.17},{"date":"2026-06-12","open":2835,"high":3070,"low":2835,"close":3020,"volume":72351,"rsi_14":29.14,"sma_20":3383.25,"sma_60":4020.92,"sma_120":4506.75},{"date":"2026-06-15","open":3240,"high":3240,"low":3000,"close":3030,"volume":52850,"rsi_14":25.17,"sma_20":3341.5,"sma_60":3995.58,"sma_120":4485.17},{"date":"2026-06-16","open":3070,"high":3100,"low":2995,"close":3085,"volume":56201,"rsi_14":28.92,"sma_20":3305.5,"sma_60":3971.25,"sma_120":4464.88},{"date":"2026-06-17","open":3060,"high":3100,"low":3000,"close":3030,"volume":28486,"rsi_14":44.17,"sma_20":3108.25,"sma_60":3820.25,"sma_120":4339.46},{"date":"2026-06-18","open":3000,"high":3100,"low":2950,"close":3030,"volume":58001,"rsi_14":32.3,"sma_20":3240.75,"sma_60":3922.58,"sma_120":4426.29},{"date":"2026-06-19","open":3030,"high":3065,"low":2690,"close":2760,"volume":134187,"rsi_14":25.97,"sma_20":3201.25,"sma_60":3898.42,"sma_120":4406.79},{"date":"2026-06-22","open":2760,"high":2840,"low":2630,"close":2635,"volume":66300,"rsi_14":26.67,"sma_20":3150.5,"sma_60":3869.33,"sma_120":4385.25},{"date":"2026-06-23","open":2620,"high":2695,"low":2450,"close":2450,"volume":70255,"rsi_14":25.97,"sma_20":3086.0,"sma_60":3836.5,"sma_120":4361.25},{"date":"2026-06-24","open":2450,"high":2645,"low":2450,"close":2540,"volume":93994,"rsi_14":28.3,"sma_20":3028.5,"sma_60":3808.0,"sma_120":4339.5},{"date":"2026-06-25","open":2535,"high":2585,"low":2330,"close":2460,"volume":60503,"rsi_14":28.75,"sma_20":2976.5,"sma_60":3776.33,"sma_120":4317.5},{"date":"2026-06-26","open":2370,"high":2440,"low":2155,"close":2360,"volume":107217,"rsi_14":33.58,"sma_20":2920.25,"sma_60":3745.33,"sma_120":4295.5},{"date":"2026-06-29","open":2185,"high":2495,"low":2185,"close":2480,"volume":49315,"rsi_14":29.92,"sma_20":2869.25,"sma_60":3720.08,"sma_120":4273.17},{"date":"2026-06-30","open":2480,"high":2625,"low":2480,"close":2625,"volume":44434,"rsi_14":39.03,"sma_20":2833.75,"sma_60":3692.67,"sma_120":4252.21},{"date":"2026-07-01","open":2580,"high":2600,"low":2480,"close":2520,"volume":21030,"rsi_14":36.33,"sma_20":2800.25,"sma_60":3667.33,"sma_120":4229.54},{"date":"2026-07-02","open":2520,"high":2600,"low":2370,"close":2440,"volume":59572,"rsi_14":29.58,"sma_20":2760.75,"sma_60":3639.75,"sma_120":4206.21},{"date":"2026-07-03","open":2425,"high":2480,"low":2260,"close":2375,"volume":34555,"rsi_14":27.8,"sma_20":2723.25,"sma_60":3612.17,"sma_120":4181.33},{"date":"2026-07-06","open":2360,"high":2490,"low":2270,"close":2295,"volume":45678,"rsi_14":23.67,"sma_20":2698.0,"sma_60":3583.17,"sma_120":4157.04},{"date":"2026-07-07","open":2175,"high":2390,"low":2175,"close":2255,"volume":39771,"rsi_14":23.91,"sma_20":2661.25,"sma_60":3551.42,"sma_120":4133.5},{"date":"2026-07-08","open":2255,"high":2315,"low":2055,"close":2160,"volume":43040,"rsi_14":22.47,"sma_20":2623.25,"sma_60":3518.42,"sma_120":4108.75},{"date":"2026-07-09","open":2145,"high":2195,"low":2050,"close":2050,"volume":42616,"rsi_14":25.0,"sma_20":2580.0,"sma_60":3482.42,"sma_120":4083.08},{"date":"2026-07-10","open":2035,"high":2235,"low":2035,"close":2220,"volume":50906,"rsi_14":35.84,"sma_20":2540.0,"sma_60":3449.92,"sma_120":4058.5},{"date":"2026-07-13","open":2170,"high":2240,"low":2040,"close":2040,"volume":31721,"rsi_14":35.96,"sma_20":2490.5,"sma_60":3410.42,"sma_120":4032.42},{"date":"2026-07-14","open":1964,"high":2160,"low":1964,"close":2040,"volume":55504,"rsi_14":31.75,"sma_20":2438.25,"sma_60":3369.67,"sma_120":4006.25},{"date":"2026-07-15","open":2005,"high":2130,"low":2005,"close":2085,"volume":7567,"rsi_14":35.96,"sma_20":2391.0,"sma_60":3326.75,"sma_120":3980.38},{"date":"2026-07-16","open":2085,"high":2120,"low":2030,"close":2070,"volume":6896,"rsi_14":38.4,"sma_20":2343.0,"sma_60":3284.67,"sma_120":3955.54},{"date":"2026-07-20","open":1980,"high":2120,"low":1980,"close":2000,"volume":15294,"rsi_14":30.0,"sma_20":2305.0,"sma_60":3241.58,"sma_120":3929.54},{"date":"2026-07-21","open":2000,"high":2120,"low":1950,"close":2065,"volume":44103,"rsi_14":25.0,"sma_20":2276.5,"sma_60":3199.58,"sma_120":3905.33},{"date":"2026-07-22","open":2070,"high":2135,"low":2000,"close":2100,"volume":29064,"rsi_14":30.0,"sma_20":2259.0,"sma_60":3157.58,"sma_120":3881.0},{"date":"2026-07-23","open":2085,"high":2230,"low":2045,"close":2185,"volume":44843,"rsi_14":37.91,"sma_20":2241.25,"sma_60":3118.67,"sma_120":3856.46},{"date":"2026-07-24","open":2185,"high":2185,"low":2080,"close":2090,"volume":17724,"rsi_14":36.87,"sma_20":2222.75,"sma_60":3076.67,"sma_120":3830.29},{"date":"2026-07-27","open":2090,"high":2185,"low":2090,"close":2160,"volume":19713,"rsi_14":43.72,"sma_20":2212.75,"sma_60":3034.83,"sma_120":3805.12},{"date":"2026-07-28","open":2215,"high":2215,"low":2070,"close":2075,"volume":52038,"rsi_14":41.96,"sma_20":2192.5,"sma_60":2992.75,"sma_120":3780.33},{"date":"2026-07-29","open":2015,"high":2175,"low":1809,"close":1907,"volume":85892,"rsi_14":39.4,"sma_20":2156.6,"sma_60":2947.12,"sma_120":3753.72},{"date":"2026-07-30","open":1820,"high":2000,"low":1820,"close":1950,"volume":44611,"rsi_14":45.56,"sma_20":2128.1,"sma_60":2904.53,"sma_120":3728.72},{"date":"2026-07-31","open":1950,"high":2140,"low":1950,"close":2090,"volume":38600,"rsi_14":44.07,"sma_20":2110.6,"sma_60":2864.7,"sma_120":3706.35},{"date":"2026-08-03","open":2155,"high":2170,"low":2015,"close":2135,"volume":12097,"rsi_14":54.94,"sma_20":2098.6,"sma_60":2827.78,"sma_120":3684.81},{"date":"2026-08-04","open":2135,"high":2305,"low":2135,"close":2295,"volume":45232,"rsi_14":61.37,"sma_20":2098.6,"sma_60":2796.45,"sma_120":3664.18},{"date":"2026-08-05","open":2295,"high":2310,"low":2250,"close":2300,"volume":24631,"rsi_14":59.94,"sma_20":2100.85,"sma_60":2765.37,"sma_120":3643.97},{"date":"2026-08-06","open":2305,"high":2490,"low":2220,"close":2365,"volume":155892,"rsi_14":63.04,"sma_20":2111.1,"sma_60":2738.03,"sma_120":3625.52},{"date":"2026-08-07","open":2360,"high":2480,"low":2290,"close":2335,"volume":24777,"rsi_14":65.35,"sma_20":2125.35,"sma_60":2711.45,"sma_120":3605.85},{"date":"2026-08-10","open":2335,"high":2500,"low":2335,"close":2450,"volume":22805,"rsi_14":66.87,"sma_20":2136.85,"sma_60":2686.7,"sma_120":3581.43},{"date":"2026-08-11","open":2380,"high":2550,"low":2380,"close":2500,"volume":26761,"rsi_14":67.3,"sma_20":2159.85,"sma_60":2663.95,"sma_120":3558.43},{"date":"2026-08-12","open":2495,"high":2550,"low":2380,"close":2490,"volume":26179,"rsi_14":64.11,"sma_20":2182.35,"sma_60":2642.03,"sma_120":3536.68},{"date":"2026-08-13","open":2610,"high":2850,"low":2450,"close":2500,"volume":375559,"rsi_14":70.58,"sma_20":2203.1,"sma_60":2622.45,"sma_120":3516.27},{"date":"2026-08-14","open":2500,"high":2530,"low":2360,"close":2500,"volume":56850,"rsi_14":68.36,"sma_20":2224.6,"sma_60":2602.78,"sma_120":3493.27},{"date":"2026-08-18","open":2510,"high":2560,"low":2460,"close":2485,"volume":26525,"rsi_14":73.95,"sma_20":2248.85,"sma_60":2585.03,"sma_120":3470.47},{"date":"2026-08-19","open":2375,"high":2515,"low":2375,"close":2435,"volume":14051,"rsi_14":85.77,"sma_20":2267.35,"sma_60":2564.78,"sma_120":3447.02},{"date":"2026-08-20","open":2490,"high":2490,"low":2355,"close":2485,"volume":23663,"rsi_14":85.91,"sma_20":2286.6,"sma_60":2543.87,"sma_120":3424.31},{"date":"2026-08-21","open":2485,"high":2490,"low":2320,"close":2375,"volume":19698,"rsi_14":69.93,"sma_20":2296.1,"sma_60":2521.95,"sma_120":3401.68},{"date":"2026-08-24","open":2375,"high":2445,"low":2300,"close":2400,"volume":25329,"rsi_14":69.06,"sma_20":2311.6,"sma_60":2503.62,"sma_120":3380.27},{"date":"2026-08-25","open":2320,"high":2360,"low":2300,"close":2355,"volume":19056,"rsi_14":55.17,"sma_20":2321.35,"sma_60":2484.78,"sma_120":3359.27},{"date":"2026-08-26","open":2355,"high":2480,"low":2330,"close":2340,"volume":14309,"rsi_14":53.39,"sma_20":2334.6,"sma_60":2465.45,"sma_120":3340.14},{"date":"2026-08-27","open":2310,"high":2440,"low":2300,"close":2305,"volume":15862,"rsi_14":44.64,"sma_20":2354.5,"sma_60":2448.28,"sma_120":3326.93},{"date":"2026-08-28","open":2310,"high":2355,"low":2285,"close":2295,"volume":9755,"rsi_14":46.3,"sma_20":2371.75,"sma_60":2433.37,"sma_120":3309.6},{"date":"2026-08-31","open":2260,"high":2460,"low":2245,"close":2360,"volume":35107,"rsi_14":40.82,"sma_20":2385.25,"sma_60":2418.87,"sma_120":3291.47},{"date":"2026-09-01","open":2380,"high":2385,"low":2305,"close":2370,"volume":11183,"rsi_14":35.56,"sma_20":2397.0,"sma_60":2406.28,"sma_120":3276.14},{"date":"2026-09-02","open":2370,"high":2390,"low":2295,"close":2340,"volume":10912,"rsi_14":34.04,"sma_20":2399.25,"sma_60":2398.62,"sma_120":3258.97},{"date":"2026-09-03","open":2340,"high":2395,"low":2270,"close":2305,"volume":15728,"rsi_14":30.3,"sma_20":2399.5,"sma_60":2387.2,"sma_120":3241.6},{"date":"2026-09-04","open":2285,"high":2310,"low":2240,"close":2295,"volume":10887,"rsi_14":29.7,"sma_20":2396.0,"sma_60":2376.78,"sma_120":3223.77},{"date":"2026-09-07","open":2285,"high":2305,"low":2250,"close":2285,"volume":10940,"rsi_14":30.0,"sma_20":2393.5,"sma_60":2366.28,"sma_120":3205.68},{"date":"2026-09-08","open":2285,"high":2300,"low":2255,"close":2285,"volume":7633,"rsi_14":33.33,"sma_20":2385.25,"sma_60":2354.03,"sma_120":3187.47},{"date":"2026-09-09","open":2255,"high":2280,"low":2220,"close":2225,"volume":25326,"rsi_14":21.74,"sma_20":2371.5,"sma_60":2340.62,"sma_120":3168.1},{"date":"2026-09-10","open":2225,"high":2225,"low":2160,"close":2165,"volume":18291,"rsi_14":24.39,"sma_20":2355.25,"sma_60":2325.28,"sma_120":3148.27},{"date":"2026-09-11","open":2165,"high":2180,"low":2125,"close":2150,"volume":12154,"rsi_14":18.75,"sma_20":2337.75,"sma_60":2310.62,"sma_120":3128.93},{"date":"2026-09-14","open":2185,"high":2230,"low":2110,"close":2150,"volume":9906,"rsi_14":21.13,"sma_20":2320.25,"sma_60":2295.95,"sma_120":3109.27},{"date":"2026-09-15","open":2190,"high":2820,"low":2100,"close":2200,"volume":9520,"rsi_14":32.05,"sma_20":2306.0,"sma_60":2286.62,"sma_120":3092.52},{"date":"2026-09-16","open":2160,"high":2595,"low":2160,"close":2240,"volume":23360,"rsi_14":41.77,"sma_20":2296.25,"sma_60":2280.03,"sma_120":3074.68},{"date":"2026-09-17","open":2180,"high":2215,"low":2145,"close":2160,"volume":31371,"rsi_14":35.48,"sma_20":2280.0,"sma_60":2275.2,"sma_120":3055.85},{"date":"2026-09-18","open":2160,"high":2210,"low":1945,"close":1969,"volume":234999,"rsi_14":16.92,"sma_20":2259.7,"sma_60":2265.68,"sma_120":3036.84},{"date":"2026-09-21","open":1999,"high":2550,"low":1996,"close":2550,"volume":665609,"rsi_14":57.75,"sma_20":2267.2,"sma_60":2267.18,"sma_120":3021.76},{"date":"2026-09-22","open":2800,"high":3315,"low":2725,"close":3315,"volume":4435367,"rsi_14":75.7,"sma_20":2315.2,"sma_60":2283.1,"sma_120":3014.22},{"date":"2026-09-23","open":3310,"high":4305,"low":3070,"close":3715,"volume":15207842,"rsi_14":81.17,"sma_20":2383.95,"sma_60":2303.68,"sma_120":3011.88},{"date":"2026-09-28","open":3815,"high":5050,"low":3770,"close":3995,"volume":18184165,"rsi_14":83.57,"sma_20":2468.45,"sma_60":2326.52,"sma_120":3009.59},{"date":"2026-09-29","open":3895,"high":4280,"low":3520,"close":3620,"volume":2469260,"rsi_14":73.04,"sma_20":2534.7,"sma_60":2344.85,"sma_120":3006.09},{"date":"2026-09-30","open":3640,"high":3950,"low":3345,"close":3435,"volume":1792475,"rsi_14":68.66,"sma_20":2588.45,"sma_60":2361.43,"sma_120":3000.59},{"date":"2026-10-01","open":3435,"high":3650,"low":3290,"close":3430,"volume":965127,"rsi_14":69.9,"sma_20":2641.45,"sma_60":2379.02,"sma_120":2995.59},{"date":"2026-10-02","open":3520,"high":3570,"low":3350,"close":3430,"volume":406994,"rsi_14":71.32,"sma_20":2695.95,"sma_60":2397.93,"sma_120":2990.55},{"date":"2026-10-06","open":3430,"high":3580,"low":3325,"close":3540,"volume":473189,"rsi_14":72.7,"sma_20":2757.7,"sma_60":2419.35,"sma_120":2985.38},{"date":"2026-10-07","open":3505,"high":3640,"low":3480,"close":3550,"volume":373718,"rsi_14":72.79,"sma_20":2820.45,"sma_60":2442.52,"sma_120":2980.47},{"date":"2026-10-08","open":3660,"high":3660,"low":3360,"close":3405,"volume":327934,"rsi_14":69.02,"sma_20":2876.45,"sma_60":2465.1,"sma_120":2973.76},{"date":"2026-10-12","open":3405,"high":3410,"low":3015,"close":3120,"volume":311602,"rsi_14":62.9,"sma_20":2918.2,"sma_60":2480.1,"sma_120":2965.01},{"date":"2026-10-13","open":3100,"high":3105,"low":2835,"close":2960,"volume":238276,"rsi_14":61.45,"sma_20":2954.95,"sma_60":2495.43,"sma_120":2952.93},{"date":"2026-10-14","open":2960,"high":3095,"low":2890,"close":2890,"volume":196581,"rsi_14":63.66,"sma_20":2991.2,"sma_60":2509.6,"sma_120":2939.63},{"date":"2026-10-15","open":2780,"high":3490,"low":2690,"close":3290,"volume":5748736,"rsi_14":61.6,"sma_20":3048.2,"sma_60":2529.68,"sma_120":2928.22},{"date":"2026-10-16","open":3450,"high":3790,"low":3160,"close":3230,"volume":4126943,"rsi_14":48.29,"sma_20":3102.2,"sma_60":2549.02,"sma_120":2916.84},{"date":"2026-10-19","open":3170,"high":3250,"low":3060,"close":3240,"volume":608576,"rsi_14":38.66,"sma_20":3154.2,"sma_60":2569.68,"sma_120":2905.63},{"date":"2026-10-20","open":3180,"high":3740,"low":3110,"close":3395,"volume":3900552,"rsi_14":34.77,"sma_20":3211.95,"sma_60":2591.85,"sma_120":2895.72},{"date":"2026-10-21","open":3455,"high":3770,"low":3310,"close":3505,"volume":3418679,"rsi_14":46.63,"sma_20":3279.2,"sma_60":2615.27,"sma_120":2886.43},{"date":"2026-10-22","open":3500,"high":4205,"low":3465,"close":3950,"volume":10114331,"rsi_14":63.1,"sma_20":3378.25,"sma_60":2644.68,"sma_120":2881.68},{"date":"2026-10-23","open":3860,"high":4180,"low":3610,"close":3635,"volume":3381129,"rsi_14":54.51,"sma_20":3432.5,"sma_60":2670.43,"sma_120":2873.55}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":109.99,"pbr":6.11,"ttm_eps":null,"close":9340.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":121.21,"pbr":5.22,"ttm_eps":null,"close":7870.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":2.98,"ttm_eps":null,"close":4245.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":3.67,"ttm_eps":null,"close":5100.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":5.06,"ttm_eps":null,"close":6900.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":4.68,"ttm_eps":null,"close":6170.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":4.0,"ttm_eps":null,"close":5140.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":2.97,"ttm_eps":null,"close":3995.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.98,"ttm_eps":null,"close":2625.0}],"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":"토마토시스템","phase":"above-fold","symbol_resolved":true}