{"status":"ok","report":{"price_analysis":{"current":2120.0,"change_1d":-4.3,"change_7d":-10.9,"change_30d":5.0,"high_30d":3485.0,"low_30d":1997.0,"position_in_range":8.0,"support":2145.8,"resistance":3336.2},"summary":"블루엠텍(439580)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 717.74억. 현재가 2,120원, 전일 대비 -4.3%, 30일 +5.0%. PER 17.1배 / ROE 4.0%. 기술적 시그널: RSI 21(과매도), MACD 데드크로스. 최근 5일 외국인 순매수 9.40만, 기관 순매도 7786.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 17.1배입니다. ROE 4.0%입니다. 시가총액 717.74억. 매출 2050.04억, 영업이익 -7.18억.","grade":"C","comment":"PER 17.06배, ROE 4.05%","per":17.06,"pbr":1.47,"roe":4.05,"eps":124.24999999999999,"revenue":205003587125.0,"operating_income":-718177283.0,"net_income":4217865707.0,"market_cap":71774020400,"profit_margin":2.06,"roa":1.75,"operating_margin":-0.35,"gross_margin":7.87,"debt_ratio":1.3113531122375954,"total_assets":112634552065.0,"total_equity":48731001537.0,"total_debt":63903550528.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 21.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-46.33)가 시그널선(26.83)을 하회합니다(데드크로스). SMA20 2549, SMA60 2134 — 혼조세입니다. 볼린저밴드 1876~3222 (현재 위치 18%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 21","rsi_14":21.42857142857143,"macd":-46.32543465047547,"macd_signal":26.831554783727476,"sma_20":2548.75,"sma_60":2134.35,"bb_upper":3221.586347115701,"bb_lower":1875.9136528842992,"atr_14":292.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 9.40만, 기관 순매수 -7786.00. 30일 누적: 외국인 -74.35만, 기관 8989.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":94007.0,"institutional_flow":-7786.0,"data":[{"date":"2026-10-23","foreign_net":-4669.0,"institution_net":-20.0,"retail_net":4689.0},{"date":"2026-10-22","foreign_net":14000.0,"institution_net":0.0,"retail_net":-14000.0},{"date":"2026-10-21","foreign_net":9623.0,"institution_net":0.0,"retail_net":-9623.0},{"date":"2026-10-20","foreign_net":49473.0,"institution_net":-7450.0,"retail_net":-42023.0},{"date":"2026-10-19","foreign_net":25580.0,"institution_net":-316.0,"retail_net":-25264.0},{"date":"2026-10-16","foreign_net":80252.0,"institution_net":-576.0,"retail_net":-79676.0},{"date":"2026-10-15","foreign_net":99265.0,"institution_net":-440.0,"retail_net":-98825.0},{"date":"2026-10-14","foreign_net":37212.0,"institution_net":-987.0,"retail_net":-36225.0},{"date":"2026-10-13","foreign_net":131411.0,"institution_net":3878.0,"retail_net":-135289.0},{"date":"2026-10-12","foreign_net":524.0,"institution_net":0.0,"retail_net":-524.0},{"date":"2026-10-08","foreign_net":-189023.0,"institution_net":-1183.0,"retail_net":190206.0},{"date":"2026-10-07","foreign_net":-58156.0,"institution_net":1183.0,"retail_net":56973.0},{"date":"2026-10-06","foreign_net":32492.0,"institution_net":-1307.0,"retail_net":-31185.0},{"date":"2026-10-02","foreign_net":39580.0,"institution_net":1307.0,"retail_net":-40887.0},{"date":"2026-10-01","foreign_net":35730.0,"institution_net":-3187.0,"retail_net":-32543.0},{"date":"2026-09-30","foreign_net":-65742.0,"institution_net":980.0,"retail_net":64762.0},{"date":"2026-09-29","foreign_net":-76933.0,"institution_net":262.0,"retail_net":76671.0},{"date":"2026-09-28","foreign_net":-26321.0,"institution_net":3845.0,"retail_net":22476.0},{"date":"2026-09-23","foreign_net":-201164.0,"institution_net":0.0,"retail_net":201164.0},{"date":"2026-09-22","foreign_net":-405529.0,"institution_net":8000.0,"retail_net":397529.0},{"date":"2026-09-21","foreign_net":-31447.0,"institution_net":0.0,"retail_net":31447.0},{"date":"2026-09-18","foreign_net":-14097.0,"institution_net":0.0,"retail_net":14097.0},{"date":"2026-09-17","foreign_net":-72126.0,"institution_net":0.0,"retail_net":72126.0},{"date":"2026-09-16","foreign_net":27665.0,"institution_net":0.0,"retail_net":-27665.0},{"date":"2026-09-15","foreign_net":1800.0,"institution_net":-876.0,"retail_net":-924.0},{"date":"2026-09-14","foreign_net":-19621.0,"institution_net":497.0,"retail_net":19124.0},{"date":"2026-09-11","foreign_net":-58822.0,"institution_net":379.0,"retail_net":58443.0},{"date":"2026-09-10","foreign_net":-74162.0,"institution_net":0.0,"retail_net":74162.0},{"date":"2026-09-09","foreign_net":-18108.0,"institution_net":0.0,"retail_net":18108.0},{"date":"2026-09-08","foreign_net":-12172.0,"institution_net":5000.0,"retail_net":7172.0}],"periods":{"d1":{"foreign_net":-4669.0,"institution_net":-20.0,"retail_net":4689.0},"d3":{"foreign_net":18954.0,"institution_net":-20.0,"retail_net":-18934.0},"d7":{"foreign_net":273524.0,"institution_net":-8802.0,"retail_net":-264722.0},"d14":{"foreign_net":267564.0,"institution_net":-5911.0,"retail_net":-261653.0},"d30":{"foreign_net":-743485.0,"institution_net":8989.0,"retail_net":734496.0}}},"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":"PER 17.06x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":82,"summary":"매출 +24.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":24.8,"unit":"%","percentile":73,"direction":"higher_better"},{"name":"영업이익 성장률","value":126.0,"unit":"%","percentile":90,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 4.0%","metrics":[{"name":"ROE","value":4.05,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-0.35,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":2.06,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.75,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":37,"summary":"RSI 21","metrics":[{"name":"RSI (14)","value":21.4,"unit":"","percentile":21,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":5.0,"unit":"%","percentile":60,"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 0.7x, 순차입금비율 1.1x","metrics":[{"name":"유동비율","value":0.73,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.06,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-0.4,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.02,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 17.06x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +24.8%"},"profitability":{"grade":"C","reason":"ROE 4.0%"},"momentum":{"grade":"D","reason":"RSI 21"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.75,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":4.05,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-0.64,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.31,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":7.87,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-0.35,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":2.06,"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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 21 (30 이하 과매도 구간)","전분기 대비 매출 25% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 21 (30 이하 과매도 구간)","전분기 대비 매출 25% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":17.06,"current_pbr":1.47,"per_5y_high":15.35,"per_5y_low":15.35,"per_5y_avg":15.35,"per_percentile":null,"pbr_5y_high":8.44,"pbr_5y_low":2.01,"pbr_5y_avg":4.81,"pbr_percentile":0.0,"per_5y_median":15.35,"pbr_5y_median":4.3,"history":[{"quarter":"2024-Q2","per":null,"pbr":3.92},{"quarter":"2024-Q3","per":null,"pbr":8.44},{"quarter":"2024-Q4","per":null,"pbr":4.3},{"quarter":"2025-Q1","per":null,"pbr":3.83},{"quarter":"2025-Q2","per":null,"pbr":5.72},{"quarter":"2025-Q3","per":null,"pbr":6.43},{"quarter":"2025-Q4","per":null,"pbr":5.06},{"quarter":"2026-Q1","per":null,"pbr":3.59},{"quarter":"2026-Q2","per":15.35,"pbr":2.01},{"quarter":"현재","per":17.06,"pbr":1.47}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3573.3333,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":8100.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3946.6667,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3403.3333,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":4805.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":5590.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":4420.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3325.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1907.0,"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":"Healthcare","industry":"PHARMACEUTICAL RETAILERS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2026-06","per":15.35,"eps":124.25,"close":1907.0,"source":"reported"},{"date":"2026-07","per":12.88,"eps":124.25,"close":1600.0,"source":"reported"},{"date":"2026-08","per":15.78,"eps":124.25,"close":1961.0,"source":"reported"},{"date":"2026-09","per":23.62,"eps":124.25,"close":2935.0,"source":"reported"},{"date":"2026-10","per":17.3,"eps":124.25,"close":2150.0,"source":"reported"}],"trailing_per_history_meta":{"avg":16.99,"std":3.61,"upper_1sd":20.59,"lower_1sd":13.38,"current":17.3,"count":5},"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":"PER","value":"17.1배"},{"label":"PBR","value":"1.5배"},{"label":"ROE","value":"4.1%"}],"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":"2026-10-23T22:39:15.076724+00:00","sections":{"fundamental":{"status":"available"},"portfolio":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"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":0.04054151662571441,"dividend_yield":null,"eps":58.0,"revenue":54967444213.0,"operating_income":181822717.0,"net_income":1975628709.0,"market_cap":null,"profit_margin":0.03594179677236579,"operating_margin":0.003307825561170957,"roa":0.017540165719839587,"gross_margin":0.0787384747274897,"total_equity":48731001537.0,"total_assets":112634552065.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":2.46,"roe":0.055630785256341596,"dividend_yield":null,"eps":78.07,"revenue":44036142912.0,"operating_income":-700000000.0,"net_income":2642236998.0,"market_cap":110300000000.0,"profit_margin":0.060001553798209276,"operating_margin":-0.015909090909090907,"roa":0.023319904735164522,"gross_margin":0.08530197498238148,"total_equity":47495950054.0,"total_assets":113303936187.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.0017710071614407481,"dividend_yield":null,"eps":2.95,"revenue":53900000000.0,"operating_income":-500000000.0,"net_income":100000000.0,"market_cap":null,"profit_margin":0.0018552875695732839,"operating_margin":-0.00927643784786642,"roa":0.0007221512881078314,"gross_margin":0.09262273743970316,"total_equity":44839435847.0,"total_assets":109964440011.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.010920499092813821,"dividend_yield":null,"eps":-14.77,"revenue":52100000000.0,"operating_income":300000000.0,"net_income":-500000000.0,"market_cap":null,"profit_margin":-0.009596928982725527,"operating_margin":0.005758157389635317,"roa":-0.004130515994709269,"gross_margin":0.09785621731285989,"total_equity":44611452907.0,"total_assets":117946361090.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.05794519839887115,"dividend_yield":null,"eps":-73.86,"revenue":45700000000.0,"operating_income":-800000000.0,"net_income":-2500000000.0,"market_cap":null,"profit_margin":-0.05470459518599562,"operating_margin":-0.0175054704595186,"roa":-0.021914893292684704,"gross_margin":0.08933352868708971,"total_equity":43068558206.0,"total_assets":113877631831.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.03531002926508911,"dividend_yield":null,"eps":-47.55,"revenue":34175098367.0,"operating_income":-1030482592.0,"net_income":-1609280083.0,"market_cap":null,"profit_margin":-0.047089259721164275,"operating_margin":-0.030153024899411844,"roa":-0.014710274943574827,"gross_margin":0.1304249830134805,"total_equity":45575722153.0,"total_assets":109398368771.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.04121668849707179,"dividend_yield":null,"eps":-57.4,"revenue":32901008769.0,"operating_income":-3256842579.0,"net_income":-1942832639.0,"market_cap":null,"profit_margin":-0.05905085320151571,"operating_margin":-0.09898914048096492,"roa":-0.01679745848362896,"gross_margin":0.06467953897526284,"total_equity":47137038657.0,"total_assets":115662297418.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.06982913345007644,"dividend_yield":null,"eps":-101.58,"revenue":47131145896.0,"operating_income":-234012999.0,"net_income":-3438061397.0,"market_cap":null,"profit_margin":-0.07294669653452637,"operating_margin":-0.004965145543381761,"roa":-0.027671133888520702,"gross_margin":0.11432273271881749,"total_equity":49235343862.0,"total_assets":124247217727.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.051750583658291716,"dividend_yield":null,"eps":71.54,"revenue":25624407225.0,"operating_income":-1637844849.0,"net_income":2421325646.0,"market_cap":null,"profit_margin":0.0944929427923576,"operating_margin":-0.06391737512671379,"roa":0.026837049683421505,"gross_margin":0.11322749230933672,"total_equity":46788373673.0,"total_assets":90223242665.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.04216636475778349,"dividend_yield":null,"eps":-54.44,"revenue":27629613907.0,"operating_income":-1767163583.0,"net_income":-1842511010.0,"market_cap":null,"profit_margin":-0.06668609326941037,"operating_margin":-0.06395904007012877,"roa":-0.020935002238099482,"gross_margin":0.111636016029111,"total_equity":43696226141.0,"total_assets":88011025222.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.05047134357830061,"dividend_yield":null,"eps":-67.72,"revenue":33200135417.0,"operating_income":1216534753.0,"net_income":-2292137741.0,"market_cap":null,"profit_margin":-0.06904001180146753,"operating_margin":0.03664246358396111,"roa":-0.024850760154180526,"gross_margin":0.1522952362842165,"total_equity":45414636871.0,"total_assets":92236121824.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.015733300926841807,"dividend_yield":null,"eps":-9.93,"revenue":38797918094.0,"operating_income":-49208174.0,"net_income":-336226439.0,"market_cap":null,"profit_margin":-0.008666094871002797,"operating_margin":-0.0012683199619314088,"roa":-0.004948597349676796,"gross_margin":0.09774482197245704,"total_equity":21370368530.0,"total_assets":67943785934.0}],"current_price":2120.0,"change_pct":-4.29,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-12-13","close":17000.0},{"date":"2023-12-14","close":11900.0},{"date":"2023-12-15","close":10000.0},{"date":"2023-12-18","close":9966.667},{"date":"2023-12-19","close":10883.333},{"date":"2023-12-20","close":11333.333},{"date":"2023-12-21","close":10533.333},{"date":"2023-12-22","close":9966.667},{"date":"2023-12-26","close":8900.0},{"date":"2023-12-27","close":8983.333},{"date":"2023-12-28","close":9050.0},{"date":"2024-01-02","close":9150.0},{"date":"2024-01-03","close":9300.0},{"date":"2024-01-04","close":8783.333},{"date":"2024-01-05","close":8483.333},{"date":"2024-01-08","close":8800.0},{"date":"2024-01-09","close":8600.0},{"date":"2024-01-10","close":8283.333},{"date":"2024-01-11","close":8050.0},{"date":"2024-01-12","close":7800.0},{"date":"2024-01-15","close":6783.3335},{"date":"2024-01-16","close":6933.3335},{"date":"2024-01-17","close":6613.3335},{"date":"2024-01-18","close":6550.0},{"date":"2024-01-19","close":6640.0},{"date":"2024-01-22","close":6400.0},{"date":"2024-01-23","close":6143.3335},{"date":"2024-01-24","close":6316.6665},{"date":"2024-01-25","close":6103.3335},{"date":"2024-01-26","close":6063.3335},{"date":"2024-01-29","close":5770.0},{"date":"2024-01-30","close":5940.0},{"date":"2024-01-31","close":5763.3335},{"date":"2024-02-01","close":5866.6665},{"date":"2024-02-02","close":6086.6665},{"date":"2024-02-05","close":6366.6665},{"date":"2024-02-06","close":6200.0},{"date":"2024-02-07","close":6250.0},{"date":"2024-02-08","close":6093.3335},{"date":"2024-02-13","close":6003.3335},{"date":"2024-02-14","close":6100.0},{"date":"2024-02-15","close":6230.0},{"date":"2024-02-16","close":6750.0},{"date":"2024-02-19","close":6486.6665},{"date":"2024-02-20","close":6416.6665},{"date":"2024-02-21","close":6350.0},{"date":"2024-02-22","close":6300.0},{"date":"2024-02-23","close":6180.0},{"date":"2024-02-26","close":6013.3335},{"date":"2024-02-27","close":5783.3335},{"date":"2024-02-28","close":5800.0},{"date":"2024-02-29","close":5700.0},{"date":"2024-03-04","close":5666.6665},{"date":"2024-03-05","close":5770.0},{"date":"2024-03-06","close":5683.3335},{"date":"2024-03-07","close":5506.6665},{"date":"2024-03-08","close":5433.3335},{"date":"2024-03-11","close":5150.0},{"date":"2024-03-12","close":5000.0},{"date":"2024-03-13","close":5066.6665},{"date":"2024-03-14","close":5123.3335},{"date":"2024-03-15","close":5023.3335},{"date":"2024-03-18","close":5063.3335},{"date":"2024-03-19","close":5126.6665},{"date":"2024-03-20","close":5140.0},{"date":"2024-03-21","close":5023.3335},{"date":"2024-03-22","close":5083.3335},{"date":"2024-03-25","close":5026.6665},{"date":"2024-03-26","close":5003.3335},{"date":"2024-03-27","close":4900.0},{"date":"2024-03-28","close":4746.6665},{"date":"2024-03-29","close":4750.0},{"date":"2024-04-01","close":4966.6665},{"date":"2024-04-02","close":4730.0},{"date":"2024-04-03","close":4546.6665},{"date":"2024-04-04","close":4580.0},{"date":"2024-04-05","close":4593.3335},{"date":"2024-04-08","close":4360.0},{"date":"2024-04-09","close":4426.6665},{"date":"2024-04-11","close":4333.3335},{"date":"2024-04-12","close":4263.3335},{"date":"2024-04-15","close":4140.0},{"date":"2024-04-16","close":4080.0},{"date":"2024-04-17","close":4083.3333},{"date":"2024-04-18","close":4123.3335},{"date":"2024-04-19","close":4016.6667},{"date":"2024-04-22","close":4016.6667},{"date":"2024-04-23","close":4060.0},{"date":"2024-04-24","close":4206.6665},{"date":"2024-04-25","close":4136.6665},{"date":"2024-04-26","close":4280.0},{"date":"2024-04-29","close":4400.0},{"date":"2024-04-30","close":4450.0},{"date":"2024-05-02","close":4496.6665},{"date":"2024-05-03","close":4416.6665},{"date":"2024-05-07","close":4376.6665},{"date":"2024-05-08","close":4363.3335},{"date":"2024-05-09","close":4323.3335},{"date":"2024-05-10","close":4266.6665},{"date":"2024-05-13","close":4533.3335},{"date":"2024-05-14","close":4566.6665},{"date":"2024-05-16","close":4576.6665},{"date":"2024-05-17","close":4440.0},{"date":"2024-05-20","close":4370.0},{"date":"2024-05-21","close":4540.0},{"date":"2024-05-22","close":4450.0},{"date":"2024-05-23","close":4356.6665},{"date":"2024-05-24","close":4213.3335},{"date":"2024-05-27","close":4240.0},{"date":"2024-05-28","close":4270.0},{"date":"2024-05-29","close":3993.3333},{"date":"2024-05-30","close":4496.6665},{"date":"2024-05-31","close":4666.6665},{"date":"2024-06-03","close":4556.6665},{"date":"2024-06-04","close":4390.0},{"date":"2024-06-05","close":4300.0},{"date":"2024-06-07","close":4336.6665},{"date":"2024-06-10","close":4173.3335},{"date":"2024-06-11","close":4283.3335},{"date":"2024-06-12","close":4403.3335},{"date":"2024-06-13","close":4400.0},{"date":"2024-06-14","close":4180.0},{"date":"2024-06-17","close":4146.6665},{"date":"2024-06-18","close":4013.3333},{"date":"2024-06-19","close":3973.3333},{"date":"2024-06-20","close":3976.6667},{"date":"2024-06-21","close":3806.6667},{"date":"2024-06-24","close":3630.0},{"date":"2024-06-25","close":3663.3333},{"date":"2024-06-26","close":3633.3333},{"date":"2024-06-27","close":3540.0},{"date":"2024-06-28","close":3573.3333},{"date":"2024-07-01","close":4423.3335},{"date":"2024-07-02","close":5163.3335},{"date":"2024-07-03","close":5163.3335},{"date":"2024-07-04","close":5233.3335},{"date":"2024-07-05","close":5003.3335},{"date":"2024-07-08","close":5756.6665},{"date":"2024-07-09","close":5833.3335},{"date":"2024-07-10","close":5726.6665},{"date":"2024-07-11","close":5606.6665},{"date":"2024-07-12","close":5153.3335},{"date":"2024-07-15","close":5083.3335},{"date":"2024-07-16","close":5120.0},{"date":"2024-07-17","close":4833.3335},{"date":"2024-07-18","close":4633.3335},{"date":"2024-07-19","close":4846.6665},{"date":"2024-07-22","close":4656.6665},{"date":"2024-07-23","close":5293.3335},{"date":"2024-07-24","close":5160.0},{"date":"2024-07-25","close":4910.0},{"date":"2024-07-26","close":4823.3335},{"date":"2024-07-29","close":4770.0},{"date":"2024-07-30","close":4530.0},{"date":"2024-07-31","close":4210.0},{"date":"2024-08-01","close":4220.0},{"date":"2024-08-02","close":3956.6667},{"date":"2024-08-05","close":3463.3333},{"date":"2024-08-06","close":3720.0},{"date":"2024-08-07","close":3976.6667},{"date":"2024-08-08","close":5166.6665},{"date":"2024-08-09","close":6223.3335},{"date":"2024-08-12","close":6300.0},{"date":"2024-08-13","close":6183.3335},{"date":"2024-08-14","close":6050.0},{"date":"2024-08-16","close":6083.3335},{"date":"2024-08-19","close":6123.3335},{"date":"2024-08-20","close":6233.3335},{"date":"2024-08-21","close":5840.0},{"date":"2024-08-22","close":5673.3335},{"date":"2024-08-23","close":5566.6665},{"date":"2024-08-26","close":5636.6665},{"date":"2024-08-27","close":5756.6665},{"date":"2024-08-28","close":6183.3335},{"date":"2024-08-29","close":7033.3335},{"date":"2024-08-30","close":7200.0},{"date":"2024-09-02","close":7200.0},{"date":"2024-09-03","close":7033.3335},{"date":"2024-09-04","close":6933.3335},{"date":"2024-09-05","close":6683.3335},{"date":"2024-09-06","close":6350.0},{"date":"2024-09-09","close":7183.3335},{"date":"2024-09-10","close":7016.6665},{"date":"2024-09-11","close":7150.0},{"date":"2024-09-12","close":7933.3335},{"date":"2024-09-13","close":7916.6665},{"date":"2024-09-19","close":7950.0},{"date":"2024-09-20","close":8483.333},{"date":"2024-09-23","close":8283.333},{"date":"2024-09-24","close":8333.333},{"date":"2024-09-25","close":7800.0},{"date":"2024-09-26","close":7666.6665},{"date":"2024-09-27","close":7766.6665},{"date":"2024-09-30","close":8100.0},{"date":"2024-10-02","close":8016.6665},{"date":"2024-10-04","close":7950.0},{"date":"2024-10-07","close":8066.6665},{"date":"2024-10-08","close":8333.333},{"date":"2024-10-10","close":8233.333},{"date":"2024-10-11","close":7766.6665},{"date":"2024-10-14","close":7200.0},{"date":"2024-10-15","close":9000.0},{"date":"2024-10-16","close":8833.333},{"date":"2024-10-17","close":8850.0},{"date":"2024-10-18","close":8333.333},{"date":"2024-10-21","close":8550.0},{"date":"2024-10-22","close":7983.3335},{"date":"2024-10-23","close":7933.3335},{"date":"2024-10-24","close":7516.6665},{"date":"2024-10-25","close":7216.6665},{"date":"2024-10-28","close":7266.6665},{"date":"2024-10-29","close":7350.0},{"date":"2024-10-30","close":6850.0},{"date":"2024-10-31","close":6296.6665},{"date":"2024-11-01","close":6080.0},{"date":"2024-11-04","close":6220.0},{"date":"2024-11-05","close":6033.3335},{"date":"2024-11-06","close":6106.6665},{"date":"2024-11-07","close":5833.3335},{"date":"2024-11-08","close":5910.0},{"date":"2024-11-11","close":5733.3335},{"date":"2024-11-12","close":5296.6665},{"date":"2024-11-13","close":4946.6665},{"date":"2024-11-14","close":4830.0},{"date":"2024-11-15","close":4850.0},{"date":"2024-11-18","close":4950.0},{"date":"2024-11-19","close":4926.6665},{"date":"2024-11-20","close":4976.6665},{"date":"2024-11-21","close":4600.0},{"date":"2024-11-22","close":4566.6665},{"date":"2024-11-25","close":4776.6665},{"date":"2024-11-26","close":4776.6665},{"date":"2024-11-27","close":4713.3335},{"date":"2024-11-28","close":4826.6665},{"date":"2024-11-29","close":4520.0},{"date":"2024-12-02","close":4370.0},{"date":"2024-12-03","close":4533.3335},{"date":"2024-12-04","close":4323.3335},{"date":"2024-12-05","close":4356.6665},{"date":"2024-12-06","close":4106.6665},{"date":"2024-12-09","close":3680.0},{"date":"2024-12-10","close":3983.3333},{"date":"2024-12-11","close":4150.0},{"date":"2024-12-12","close":4433.3335},{"date":"2024-12-13","close":4410.0},{"date":"2024-12-16","close":4300.0},{"date":"2024-12-17","close":4673.3335},{"date":"2024-12-18","close":4493.3335},{"date":"2024-12-19","close":4223.3335},{"date":"2024-12-20","close":4000.0},{"date":"2024-12-23","close":4056.6667},{"date":"2024-12-24","close":4006.6667},{"date":"2024-12-26","close":3910.0},{"date":"2024-12-27","close":3850.0},{"date":"2024-12-30","close":3946.6667},{"date":"2025-01-02","close":4016.6667},{"date":"2025-01-03","close":4103.3335},{"date":"2025-01-06","close":4203.3335},{"date":"2025-01-07","close":4226.6665},{"date":"2025-01-08","close":4180.0},{"date":"2025-01-09","close":4233.3335},{"date":"2025-01-10","close":4176.6665},{"date":"2025-01-13","close":4003.3333},{"date":"2025-01-14","close":4040.0},{"date":"2025-01-15","close":3950.0},{"date":"2025-01-16","close":4103.3335},{"date":"2025-01-17","close":3993.3333},{"date":"2025-01-20","close":4023.3333},{"date":"2025-01-21","close":3966.6667},{"date":"2025-01-22","close":3936.6667},{"date":"2025-01-23","close":3870.0},{"date":"2025-01-24","close":3880.0},{"date":"2025-01-31","close":3840.0},{"date":"2025-02-03","close":3683.3333},{"date":"2025-02-04","close":3820.0},{"date":"2025-02-05","close":3793.3333},{"date":"2025-02-06","close":3866.6667},{"date":"2025-02-07","close":3750.0},{"date":"2025-02-10","close":3753.3333},{"date":"2025-02-11","close":3720.0},{"date":"2025-02-12","close":3600.0},{"date":"2025-02-13","close":3593.3333},{"date":"2025-02-14","close":3566.6667},{"date":"2025-02-17","close":3663.3333},{"date":"2025-02-18","close":3740.0},{"date":"2025-02-19","close":3746.6667},{"date":"2025-02-20","close":3743.3333},{"date":"2025-02-21","close":3730.0},{"date":"2025-02-24","close":3696.6667},{"date":"2025-02-25","close":3676.6667},{"date":"2025-02-26","close":3676.6667},{"date":"2025-02-27","close":3650.0},{"date":"2025-02-28","close":3566.6667},{"date":"2025-03-04","close":3446.6667},{"date":"2025-03-05","close":3513.3333},{"date":"2025-03-06","close":3460.0},{"date":"2025-03-07","close":3370.0},{"date":"2025-03-10","close":3460.0},{"date":"2025-03-11","close":3550.0},{"date":"2025-03-12","close":3760.0},{"date":"2025-03-13","close":3613.3333},{"date":"2025-03-14","close":3603.3333},{"date":"2025-03-17","close":3693.3333},{"date":"2025-03-18","close":3700.0},{"date":"2025-03-19","close":3603.3333},{"date":"2025-03-20","close":3510.0},{"date":"2025-03-21","close":3550.0},{"date":"2025-03-24","close":3533.3333},{"date":"2025-03-25","close":3656.6667},{"date":"2025-03-26","close":3703.3333},{"date":"2025-03-27","close":3790.0},{"date":"2025-03-28","close":3660.0},{"date":"2025-03-31","close":3403.3333},{"date":"2025-04-01","close":3426.6667},{"date":"2025-04-02","close":3350.0},{"date":"2025-04-03","close":3306.6667},{"date":"2025-04-04","close":3330.0},{"date":"2025-04-07","close":3020.0},{"date":"2025-04-08","close":3003.3333},{"date":"2025-04-09","close":3156.6667},{"date":"2025-04-10","close":3320.0},{"date":"2025-04-11","close":3713.3333},{"date":"2025-04-14","close":3843.3333},{"date":"2025-04-15","close":3750.0},{"date":"2025-04-16","close":4226.6665},{"date":"2025-04-17","close":4156.6665},{"date":"2025-04-18","close":4373.3335},{"date":"2025-04-21","close":4270.0},{"date":"2025-04-22","close":4270.0},{"date":"2025-04-23","close":4323.3335},{"date":"2025-04-24","close":5620.0},{"date":"2025-04-25","close":5166.6665},{"date":"2025-04-28","close":5056.6665},{"date":"2025-04-29","close":5606.6665},{"date":"2025-04-30","close":5683.3335},{"date":"2025-05-02","close":5850.0},{"date":"2025-05-07","close":5766.6665},{"date":"2025-05-08","close":7500.0},{"date":"2025-05-09","close":8410.0},{"date":"2025-05-12","close":8300.0},{"date":"2025-05-13","close":8360.0},{"date":"2025-05-14","close":8010.0},{"date":"2025-05-15","close":7420.0},{"date":"2025-05-16","close":7170.0},{"date":"2025-05-19","close":6680.0},{"date":"2025-05-20","close":6450.0},{"date":"2025-05-21","close":7110.0},{"date":"2025-05-22","close":7570.0},{"date":"2025-05-23","close":7210.0},{"date":"2025-05-26","close":7060.0},{"date":"2025-05-27","close":7010.0},{"date":"2025-05-28","close":6240.0},{"date":"2025-05-29","close":5950.0},{"date":"2025-05-30","close":5320.0},{"date":"2025-06-02","close":5170.0},{"date":"2025-06-04","close":5130.0},{"date":"2025-06-05","close":5130.0},{"date":"2025-06-09","close":5200.0},{"date":"2025-06-10","close":5440.0},{"date":"2025-06-11","close":5530.0},{"date":"2025-06-12","close":5410.0},{"date":"2025-06-13","close":5280.0},{"date":"2025-06-16","close":5280.0},{"date":"2025-06-17","close":5260.0},{"date":"2025-06-18","close":5180.0},{"date":"2025-06-19","close":5110.0},{"date":"2025-06-20","close":5070.0},{"date":"2025-06-23","close":4935.0},{"date":"2025-06-24","close":5080.0},{"date":"2025-06-25","close":5080.0},{"date":"2025-06-26","close":4930.0},{"date":"2025-06-27","close":4875.0},{"date":"2025-06-30","close":4805.0},{"date":"2025-07-01","close":4800.0},{"date":"2025-07-02","close":4715.0},{"date":"2025-07-03","close":4850.0},{"date":"2025-07-04","close":4705.0},{"date":"2025-07-07","close":4820.0},{"date":"2025-07-08","close":4835.0},{"date":"2025-07-09","close":4915.0},{"date":"2025-07-10","close":4865.0},{"date":"2025-07-11","close":4850.0},{"date":"2025-07-14","close":4700.0},{"date":"2025-07-15","close":5160.0},{"date":"2025-07-16","close":5200.0},{"date":"2025-07-17","close":5480.0},{"date":"2025-07-18","close":5510.0},{"date":"2025-07-21","close":5250.0},{"date":"2025-07-22","close":5140.0},{"date":"2025-07-23","close":5070.0},{"date":"2025-07-24","close":5260.0},{"date":"2025-07-25","close":5220.0},{"date":"2025-07-28","close":5230.0},{"date":"2025-07-29","close":5090.0},{"date":"2025-07-30","close":4820.0},{"date":"2025-07-31","close":4750.0},{"date":"2025-08-01","close":4425.0},{"date":"2025-08-04","close":4405.0},{"date":"2025-08-05","close":5150.0},{"date":"2025-08-06","close":5270.0},{"date":"2025-08-07","close":5300.0},{"date":"2025-08-08","close":5200.0},{"date":"2025-08-11","close":5410.0},{"date":"2025-08-12","close":5410.0},{"date":"2025-08-13","close":6110.0},{"date":"2025-08-14","close":6050.0},{"date":"2025-08-18","close":6070.0},{"date":"2025-08-19","close":6250.0},{"date":"2025-08-20","close":6260.0},{"date":"2025-08-21","close":6190.0},{"date":"2025-08-22","close":5960.0},{"date":"2025-08-25","close":5850.0},{"date":"2025-08-26","close":5980.0},{"date":"2025-08-27","close":6100.0},{"date":"2025-08-28","close":5850.0},{"date":"2025-08-29","close":5730.0},{"date":"2025-09-01","close":5480.0},{"date":"2025-09-02","close":5730.0},{"date":"2025-09-03","close":5690.0},{"date":"2025-09-04","close":5750.0},{"date":"2025-09-05","close":5910.0},{"date":"2025-09-08","close":5910.0},{"date":"2025-09-09","close":5740.0},{"date":"2025-09-10","close":5800.0},{"date":"2025-09-11","close":5690.0},{"date":"2025-09-12","close":5620.0},{"date":"2025-09-15","close":5820.0},{"date":"2025-09-16","close":6060.0},{"date":"2025-09-17","close":5900.0},{"date":"2025-09-18","close":5790.0},{"date":"2025-09-19","close":6320.0},{"date":"2025-09-22","close":6420.0},{"date":"2025-09-23","close":6230.0},{"date":"2025-09-24","close":5950.0},{"date":"2025-09-25","close":5720.0},{"date":"2025-09-26","close":5680.0},{"date":"2025-09-29","close":5680.0},{"date":"2025-09-30","close":5590.0},{"date":"2025-10-01","close":5570.0},{"date":"2025-10-02","close":5630.0},{"date":"2025-10-10","close":5360.0},{"date":"2025-10-13","close":5170.0},{"date":"2025-10-14","close":5080.0},{"date":"2025-10-15","close":5390.0},{"date":"2025-10-16","close":5290.0},{"date":"2025-10-17","close":5100.0},{"date":"2025-10-20","close":5180.0},{"date":"2025-10-21","close":5080.0},{"date":"2025-10-22","close":5130.0},{"date":"2025-10-23","close":5080.0},{"date":"2025-10-24","close":5100.0},{"date":"2025-10-27","close":5340.0},{"date":"2025-10-28","close":5280.0},{"date":"2025-10-29","close":5100.0},{"date":"2025-10-30","close":5010.0},{"date":"2025-10-31","close":5010.0},{"date":"2025-11-03","close":4860.0},{"date":"2025-11-04","close":5010.0},{"date":"2025-11-05","close":5180.0},{"date":"2025-11-06","close":5080.0},{"date":"2025-11-07","close":5200.0},{"date":"2025-11-10","close":5040.0},{"date":"2025-11-11","close":4955.0},{"date":"2025-11-12","close":5130.0},{"date":"2025-11-13","close":5070.0},{"date":"2025-11-14","close":4920.0},{"date":"2025-11-17","close":4825.0},{"date":"2025-11-18","close":4550.0},{"date":"2025-11-19","close":4485.0},{"date":"2025-11-20","close":4630.0},{"date":"2025-11-21","close":4405.0},{"date":"2025-11-24","close":4460.0},{"date":"2025-11-25","close":4415.0},{"date":"2025-11-26","close":4545.0},{"date":"2025-11-27","close":4615.0},{"date":"2025-11-28","close":4930.0},{"date":"2025-12-01","close":4860.0},{"date":"2025-12-02","close":4700.0},{"date":"2025-12-03","close":4925.0},{"date":"2025-12-04","close":5000.0},{"date":"2025-12-05","close":4960.0},{"date":"2025-12-08","close":4875.0},{"date":"2025-12-09","close":4875.0},{"date":"2025-12-10","close":4845.0},{"date":"2025-12-11","close":4920.0},{"date":"2025-12-12","close":4840.0},{"date":"2025-12-15","close":4785.0},{"date":"2025-12-16","close":4740.0},{"date":"2025-12-17","close":4605.0},{"date":"2025-12-18","close":4490.0},{"date":"2025-12-19","close":4615.0},{"date":"2025-12-22","close":4670.0},{"date":"2025-12-23","close":4620.0},{"date":"2025-12-24","close":4645.0},{"date":"2025-12-26","close":4510.0},{"date":"2025-12-29","close":4485.0},{"date":"2025-12-30","close":4420.0},{"date":"2026-01-02","close":4490.0},{"date":"2026-01-05","close":4555.0},{"date":"2026-01-06","close":4605.0},{"date":"2026-01-07","close":4505.0},{"date":"2026-01-08","close":4485.0},{"date":"2026-01-09","close":4535.0},{"date":"2026-01-12","close":4640.0},{"date":"2026-01-13","close":4505.0},{"date":"2026-01-14","close":4450.0},{"date":"2026-01-15","close":4410.0},{"date":"2026-01-16","close":4350.0},{"date":"2026-01-19","close":4280.0},{"date":"2026-01-20","close":4435.0},{"date":"2026-01-21","close":4200.0},{"date":"2026-01-22","close":4200.0},{"date":"2026-01-23","close":4405.0},{"date":"2026-01-26","close":4610.0},{"date":"2026-01-27","close":4710.0},{"date":"2026-01-28","close":4855.0},{"date":"2026-01-29","close":4825.0},{"date":"2026-01-30","close":4670.0},{"date":"2026-02-02","close":4440.0},{"date":"2026-02-03","close":4555.0},{"date":"2026-02-04","close":4545.0},{"date":"2026-02-05","close":4445.0},{"date":"2026-02-06","close":4235.0},{"date":"2026-02-09","close":4360.0},{"date":"2026-02-10","close":4435.0},{"date":"2026-02-11","close":4470.0},{"date":"2026-02-12","close":4470.0},{"date":"2026-02-13","close":4365.0},{"date":"2026-02-19","close":4495.0},{"date":"2026-02-20","close":4455.0},{"date":"2026-02-23","close":4385.0},{"date":"2026-02-24","close":4360.0},{"date":"2026-02-25","close":4260.0},{"date":"2026-02-26","close":4075.0},{"date":"2026-02-27","close":4015.0},{"date":"2026-03-03","close":3755.0},{"date":"2026-03-04","close":3295.0},{"date":"2026-03-05","close":3675.0},{"date":"2026-03-06","close":3640.0},{"date":"2026-03-09","close":3445.0},{"date":"2026-03-10","close":3635.0},{"date":"2026-03-11","close":3620.0},{"date":"2026-03-12","close":3660.0},{"date":"2026-03-13","close":3745.0},{"date":"2026-03-16","close":3630.0},{"date":"2026-03-17","close":3660.0},{"date":"2026-03-18","close":3605.0},{"date":"2026-03-19","close":3500.0},{"date":"2026-03-20","close":3600.0},{"date":"2026-03-23","close":3375.0},{"date":"2026-03-24","close":3450.0},{"date":"2026-03-25","close":3495.0},{"date":"2026-03-26","close":3465.0},{"date":"2026-03-27","close":3535.0},{"date":"2026-03-30","close":3400.0},{"date":"2026-03-31","close":3325.0},{"date":"2026-04-01","close":3485.0},{"date":"2026-04-02","close":3320.0},{"date":"2026-04-03","close":3295.0},{"date":"2026-04-06","close":3255.0},{"date":"2026-04-07","close":3230.0},{"date":"2026-04-08","close":3330.0},{"date":"2026-04-09","close":3230.0},{"date":"2026-04-10","close":3295.0},{"date":"2026-04-13","close":3250.0},{"date":"2026-04-14","close":3335.0},{"date":"2026-04-15","close":3350.0},{"date":"2026-04-16","close":3475.0},{"date":"2026-04-17","close":3490.0},{"date":"2026-04-20","close":3420.0},{"date":"2026-04-21","close":3345.0},{"date":"2026-04-22","close":3350.0},{"date":"2026-04-23","close":3330.0},{"date":"2026-04-24","close":3410.0},{"date":"2026-04-27","close":3420.0},{"date":"2026-04-28","close":3360.0},{"date":"2026-04-29","close":3340.0},{"date":"2026-04-30","close":3320.0},{"date":"2026-05-04","close":3260.0},{"date":"2026-05-06","close":3110.0},{"date":"2026-05-07","close":3015.0},{"date":"2026-05-08","close":3045.0},{"date":"2026-05-11","close":2980.0},{"date":"2026-05-12","close":2915.0},{"date":"2026-05-13","close":2905.0},{"date":"2026-05-14","close":2870.0},{"date":"2026-05-15","close":2730.0},{"date":"2026-05-18","close":2655.0},{"date":"2026-05-19","close":2770.0},{"date":"2026-05-20","close":2535.0},{"date":"2026-05-21","close":2510.0},{"date":"2026-05-22","close":2560.0},{"date":"2026-05-26","close":2580.0},{"date":"2026-05-27","close":2430.0},{"date":"2026-05-28","close":2355.0},{"date":"2026-05-29","close":2310.0},{"date":"2026-06-01","close":2265.0},{"date":"2026-06-02","close":2225.0},{"date":"2026-06-04","close":2200.0},{"date":"2026-06-05","close":2355.0},{"date":"2026-06-08","close":2100.0},{"date":"2026-06-09","close":2200.0},{"date":"2026-06-10","close":2325.0},{"date":"2026-06-11","close":2425.0},{"date":"2026-06-12","close":2450.0},{"date":"2026-06-15","close":2400.0},{"date":"2026-06-16","close":2370.0},{"date":"2026-06-17","close":2370.0},{"date":"2026-06-18","close":2265.0},{"date":"2026-06-19","close":2180.0},{"date":"2026-06-22","close":2200.0},{"date":"2026-06-23","close":2095.0},{"date":"2026-06-24","close":1978.0},{"date":"2026-06-25","close":1902.0},{"date":"2026-06-26","close":1917.0},{"date":"2026-06-29","close":2080.0},{"date":"2026-06-30","close":1907.0},{"date":"2026-07-01","close":1907.0},{"date":"2026-07-02","close":1827.0},{"date":"2026-07-03","close":1892.0},{"date":"2026-07-06","close":1841.0},{"date":"2026-07-07","close":1797.0},{"date":"2026-07-08","close":1756.0},{"date":"2026-07-09","close":1714.0},{"date":"2026-07-10","close":1728.0},{"date":"2026-07-13","close":1679.0},{"date":"2026-07-14","close":1595.0},{"date":"2026-07-15","close":1699.0},{"date":"2026-07-16","close":1714.0},{"date":"2026-07-20","close":1616.0},{"date":"2026-07-21","close":1633.0},{"date":"2026-07-22","close":1628.0},{"date":"2026-07-23","close":1708.0},{"date":"2026-07-24","close":1719.0},{"date":"2026-07-27","close":1695.0},{"date":"2026-07-28","close":1650.0},{"date":"2026-07-29","close":1466.0},{"date":"2026-07-30","close":1514.0},{"date":"2026-07-31","close":1600.0},{"date":"2026-08-03","close":1599.0},{"date":"2026-08-04","close":1653.0},{"date":"2026-08-05","close":1685.0},{"date":"2026-08-06","close":1710.0},{"date":"2026-08-07","close":1714.0},{"date":"2026-08-10","close":1790.0},{"date":"2026-08-11","close":1853.0},{"date":"2026-08-12","close":1779.0},{"date":"2026-08-13","close":1710.0},{"date":"2026-08-14","close":1731.0},{"date":"2026-08-18","close":1673.0},{"date":"2026-08-19","close":1625.0},{"date":"2026-08-20","close":1671.0},{"date":"2026-08-21","close":1725.0},{"date":"2026-08-24","close":1751.0},{"date":"2026-08-25","close":1778.0},{"date":"2026-08-26","close":1839.0},{"date":"2026-08-27","close":1875.0},{"date":"2026-08-28","close":1978.0},{"date":"2026-08-31","close":1961.0},{"date":"2026-09-01","close":1924.0},{"date":"2026-09-02","close":1976.0},{"date":"2026-09-03","close":1996.0},{"date":"2026-09-04","close":2110.0},{"date":"2026-09-07","close":2020.0},{"date":"2026-09-08","close":2020.0},{"date":"2026-09-09","close":2260.0},{"date":"2026-09-10","close":2165.0},{"date":"2026-09-11","close":2170.0},{"date":"2026-09-14","close":2140.0},{"date":"2026-09-15","close":2355.0},{"date":"2026-09-16","close":2590.0},{"date":"2026-09-17","close":2715.0},{"date":"2026-09-18","close":2855.0},{"date":"2026-09-21","close":2765.0},{"date":"2026-09-22","close":2950.0},{"date":"2026-09-23","close":2710.0},{"date":"2026-09-28","close":2805.0},{"date":"2026-09-29","close":2675.0},{"date":"2026-09-30","close":2935.0},{"date":"2026-10-01","close":2960.0},{"date":"2026-10-02","close":2965.0},{"date":"2026-10-06","close":3025.0},{"date":"2026-10-07","close":3080.0},{"date":"2026-10-08","close":2425.0},{"date":"2026-10-12","close":2315.0},{"date":"2026-10-13","close":2190.0},{"date":"2026-10-14","close":2185.0},{"date":"2026-10-15","close":2200.0},{"date":"2026-10-16","close":2310.0},{"date":"2026-10-19","close":2380.0},{"date":"2026-10-20","close":2265.0},{"date":"2026-10-21","close":2265.0},{"date":"2026-10-22","close":2215.0},{"date":"2026-10-23","close":2150.0}],"chart_data":[{"date":"2024-10-23","open":8199,"high":8533,"low":7916,"close":7933,"volume":4404145,"rsi_14":48.33,"sma_20":8154.35,"sma_60":6688.68,"sma_120":5584.12},{"date":"2024-10-24","open":7767,"high":8032,"low":7450,"close":7517,"volume":2894772,"rsi_14":45.31,"sma_20":8116.0,"sma_60":6725.77,"sma_120":5611.72},{"date":"2024-10-25","open":7433,"high":7649,"low":7200,"close":7217,"volume":2274005,"rsi_14":43.41,"sma_20":8060.1,"sma_60":6760.07,"sma_120":5637.39},{"date":"2024-10-28","open":7150,"high":7467,"low":7150,"close":7267,"volume":1855177,"rsi_14":42.72,"sma_20":8033.4,"sma_60":6799.37,"sma_120":5662.29},{"date":"2024-10-29","open":7350,"high":7383,"low":6916,"close":7350,"volume":3282910,"rsi_14":40.75,"sma_20":8017.55,"sma_60":6841.5,"sma_120":5686.89},{"date":"2024-10-30","open":7550,"high":7650,"low":6850,"close":6850,"volume":3591054,"rsi_14":37.9,"sma_20":7971.65,"sma_60":6876.18,"sma_120":5706.9},{"date":"2024-10-31","open":6656,"high":6732,"low":6280,"close":6297,"volume":2858898,"rsi_14":37.33,"sma_20":7881.45,"sma_60":6905.65,"sma_120":5721.91},{"date":"2024-11-01","open":6166,"high":6656,"low":6013,"close":6080,"volume":4499858,"rsi_14":39.73,"sma_20":7784.55,"sma_60":6936.83,"sma_120":5735.77},{"date":"2024-11-04","open":5986,"high":6300,"low":5926,"close":6220,"volume":1683152,"rsi_14":13.36,"sma_20":7698.0,"sma_60":6970.18,"sma_120":5751.14},{"date":"2024-11-05","open":6166,"high":6273,"low":5986,"close":6033,"volume":1250292,"rsi_14":13.29,"sma_20":7596.25,"sma_60":7004.82,"sma_120":5765.07},{"date":"2024-11-06","open":6207,"high":6552,"low":6043,"close":6107,"volume":2819600,"rsi_14":14.56,"sma_20":7484.85,"sma_60":7048.9,"sma_120":5779.94},{"date":"2024-11-07","open":6069,"high":6096,"low":5769,"close":5833,"volume":1292175,"rsi_14":15.54,"sma_20":7364.75,"sma_60":7084.13,"sma_120":5793.0},{"date":"2024-11-08","open":5886,"high":6083,"low":5859,"close":5910,"volume":1526759,"rsi_14":12.17,"sma_20":7271.85,"sma_60":7116.38,"sma_120":5804.48},{"date":"2024-11-11","open":5893,"high":5893,"low":5632,"close":5733,"volume":1343457,"rsi_14":13.71,"sma_20":7198.45,"sma_60":7125.83,"sma_120":5814.21},{"date":"2024-11-12","open":5732,"high":5736,"low":5297,"close":5297,"volume":1526774,"rsi_14":12.18,"sma_20":7013.15,"sma_60":7110.38,"sma_120":5820.21},{"date":"2024-11-13","open":5107,"high":5376,"low":4923,"close":4947,"volume":2041295,"rsi_14":12.42,"sma_20":6818.7,"sma_60":7087.82,"sma_120":5824.43},{"date":"2024-11-14","open":4933,"high":5110,"low":4830,"close":4830,"volume":1023767,"rsi_14":13.13,"sma_20":6617.55,"sma_60":7065.25,"sma_120":5828.27},{"date":"2024-11-15","open":4766,"high":4923,"low":4683,"close":4850,"volume":978307,"rsi_14":12.31,"sma_20":6443.25,"sma_60":7045.23,"sma_120":5830.85},{"date":"2024-11-18","open":4789,"high":5020,"low":4699,"close":4950,"volume":1096322,"rsi_14":12.75,"sma_20":6263.15,"sma_60":7026.33,"sma_120":5835.02},{"date":"2024-11-19","open":4933,"high":5083,"low":4836,"close":4927,"volume":613544,"rsi_14":14.97,"sma_20":6110.25,"sma_60":7006.38,"sma_120":5839.77},{"date":"2024-11-20","open":4926,"high":5083,"low":4856,"close":4977,"volume":920497,"rsi_14":20.55,"sma_20":5962.35,"sma_60":6985.43,"sma_120":5846.13},{"date":"2024-11-21","open":4960,"high":4973,"low":4600,"close":4600,"volume":1166655,"rsi_14":19.18,"sma_20":5816.4,"sma_60":6964.75,"sma_120":5849.13},{"date":"2024-11-22","open":4590,"high":4777,"low":4546,"close":4567,"volume":828232,"rsi_14":13.98,"sma_20":5683.85,"sma_60":6946.3,"sma_120":5851.61},{"date":"2024-11-25","open":4570,"high":4853,"low":4570,"close":4777,"volume":820961,"rsi_14":22.9,"sma_20":5559.3,"sma_60":6933.13,"sma_120":5858.14},{"date":"2024-11-26","open":4666,"high":4820,"low":4666,"close":4777,"volume":543915,"rsi_14":20.36,"sma_20":5430.55,"sma_60":6918.8,"sma_120":5860.48},{"date":"2024-11-27","open":4933,"high":4936,"low":4713,"close":4713,"volume":790888,"rsi_14":22.47,"sma_20":5323.7,"sma_60":6901.42,"sma_120":5860.87},{"date":"2024-11-28","open":4713,"high":4837,"low":4700,"close":4827,"volume":471663,"rsi_14":23.82,"sma_20":5250.15,"sma_60":6878.8,"sma_120":5863.12},{"date":"2024-11-29","open":4793,"high":4816,"low":4513,"close":4520,"volume":730746,"rsi_14":22.41,"sma_20":5172.1,"sma_60":6836.88,"sma_120":5864.2},{"date":"2024-12-02","open":4520,"high":4656,"low":4366,"close":4370,"volume":632772,"rsi_14":25.77,"sma_20":5079.55,"sma_60":6789.68,"sma_120":5864.78},{"date":"2024-12-03","open":4332,"high":4569,"low":4316,"close":4533,"volume":657927,"rsi_14":38.01,"sma_20":5004.5,"sma_60":6745.2,"sma_120":5866.42},{"date":"2024-12-04","open":4383,"high":4456,"low":4232,"close":4323,"volume":821456,"rsi_14":36.06,"sma_20":4915.25,"sma_60":6700.0,"sma_120":5867.67},{"date":"2024-12-05","open":4310,"high":4470,"low":4216,"close":4357,"volume":568939,"rsi_14":36.55,"sma_20":4841.4,"sma_60":6657.03,"sma_120":5868.28},{"date":"2024-12-06","open":4290,"high":4347,"low":4036,"close":4107,"volume":818532,"rsi_14":28.74,"sma_20":4751.2,"sma_60":6614.07,"sma_120":5865.82},{"date":"2024-12-09","open":3966,"high":4033,"low":3680,"close":3680,"volume":943938,"rsi_14":23.88,"sma_20":4648.5,"sma_60":6569.55,"sma_120":5859.82},{"date":"2024-12-10","open":3706,"high":4016,"low":3706,"close":3983,"volume":903710,"rsi_14":31.17,"sma_20":4582.8,"sma_60":6516.18,"sma_120":5858.18},{"date":"2024-12-11","open":4016,"high":4186,"low":3999,"close":4150,"volume":458869,"rsi_14":40.74,"sma_20":4542.95,"sma_60":6468.38,"sma_120":5858.2},{"date":"2024-12-12","open":4316,"high":4516,"low":4249,"close":4433,"volume":1889747,"rsi_14":47.5,"sma_20":4523.1,"sma_60":6423.07,"sma_120":5861.7},{"date":"2024-12-13","open":4363,"high":4483,"low":4333,"close":4410,"volume":747587,"rsi_14":42.64,"sma_20":4501.1,"sma_60":6364.32,"sma_120":5865.34},{"date":"2024-12-16","open":4500,"high":4500,"low":4279,"close":4300,"volume":531859,"rsi_14":40.84,"sma_20":4468.6,"sma_60":6304.0,"sma_120":5868.04},{"date":"2024-12-17","open":4330,"high":4959,"low":4267,"close":4673,"volume":6710058,"rsi_14":49.31,"sma_20":4455.95,"sma_60":6249.37,"sma_120":5875.27},{"date":"2024-12-18","open":4599,"high":4599,"low":4416,"close":4493,"volume":929240,"rsi_14":44.4,"sma_20":4431.75,"sma_60":6182.82,"sma_120":5882.47},{"date":"2024-12-19","open":4326,"high":4393,"low":4202,"close":4223,"volume":685068,"rsi_14":44.96,"sma_20":4412.9,"sma_60":6115.1,"sma_120":5887.13},{"date":"2024-12-20","open":4216,"high":4216,"low":4000,"close":4000,"volume":586419,"rsi_14":43.87,"sma_20":4384.55,"sma_60":6042.83,"sma_120":5890.19},{"date":"2024-12-23","open":4000,"high":4113,"low":3983,"close":4057,"volume":361845,"rsi_14":41.83,"sma_20":4348.55,"sma_60":5980.42,"sma_120":5894.5},{"date":"2024-12-24","open":4100,"high":4100,"low":3963,"close":4007,"volume":317126,"rsi_14":44.24,"sma_20":4310.0,"sma_60":5919.37,"sma_120":5898.11},{"date":"2024-12-26","open":4003,"high":4200,"low":3910,"close":3910,"volume":668712,"rsi_14":42.06,"sma_20":4269.8,"sma_60":5855.05,"sma_120":5893.83},{"date":"2024-12-27","open":3850,"high":4026,"low":3843,"close":3850,"volume":468877,"rsi_14":45.1,"sma_20":4220.95,"sma_60":5784.18,"sma_120":5882.88},{"date":"2024-12-30","open":3770,"high":3983,"low":3736,"close":3947,"volume":295797,"rsi_14":55.8,"sma_20":4192.25,"sma_60":5716.3,"sma_120":5872.73},{"date":"2025-01-02","open":4013,"high":4017,"low":3906,"close":4017,"volume":327110,"rsi_14":50.8,"sma_20":4174.55,"sma_60":5650.7,"sma_120":5862.58},{"date":"2025-01-03","open":4032,"high":4119,"low":3969,"close":4103,"volume":340588,"rsi_14":48.81,"sma_20":4153.05,"sma_60":5584.6,"sma_120":5855.07},{"date":"2025-01-06","open":4122,"high":4229,"low":4089,"close":4203,"volume":426671,"rsi_14":43.6,"sma_20":4147.05,"sma_60":5515.72,"sma_120":5842.12},{"date":"2025-01-07","open":4293,"high":4293,"low":4190,"close":4227,"volume":401818,"rsi_14":44.91,"sma_20":4140.55,"sma_60":5448.9,"sma_120":5828.73},{"date":"2025-01-08","open":4183,"high":4263,"low":4153,"close":4180,"volume":289968,"rsi_14":46.54,"sma_20":4144.2,"sma_60":5389.08,"sma_120":5815.84},{"date":"2025-01-09","open":4179,"high":4249,"low":4126,"close":4233,"volume":305205,"rsi_14":34.42,"sma_20":4171.85,"sma_60":5339.6,"sma_120":5804.39},{"date":"2025-01-10","open":4233,"high":4297,"low":4153,"close":4177,"volume":246661,"rsi_14":37.75,"sma_20":4181.55,"sma_60":5259.17,"sma_120":5796.25},{"date":"2025-01-13","open":4156,"high":4199,"low":4002,"close":4003,"volume":303148,"rsi_14":40.79,"sma_20":4174.2,"sma_60":5178.62,"sma_120":5787.24},{"date":"2025-01-14","open":4009,"high":4193,"low":3996,"close":4040,"volume":264396,"rsi_14":51.98,"sma_20":4154.55,"sma_60":5098.4,"sma_120":5778.24},{"date":"2025-01-15","open":3996,"high":4140,"low":3939,"close":3950,"volume":458075,"rsi_14":44.86,"sma_20":4131.55,"sma_60":5025.3,"sma_120":5770.88},{"date":"2025-01-16","open":3966,"high":4153,"low":3966,"close":4103,"volume":396997,"rsi_14":54.24,"sma_20":4121.7,"sma_60":4951.15,"sma_120":5766.45},{"date":"2025-01-17","open":4103,"high":4129,"low":3989,"close":3993,"volume":266881,"rsi_14":53.59,"sma_20":4087.65,"sma_60":4884.62,"sma_120":5759.33},{"date":"2025-01-20","open":4002,"high":4066,"low":3949,"close":4023,"volume":197094,"rsi_14":57.68,"sma_20":4064.15,"sma_60":4819.42,"sma_120":5754.05},{"date":"2025-01-21","open":4000,"high":4053,"low":3930,"close":3967,"volume":316563,"rsi_14":50.92,"sma_20":4051.3,"sma_60":4760.2,"sma_120":5742.98},{"date":"2025-01-22","open":3953,"high":4033,"low":3937,"close":3937,"volume":236098,"rsi_14":46.18,"sma_20":4048.1,"sma_60":4705.5,"sma_120":5732.78},{"date":"2025-01-23","open":3940,"high":3943,"low":3870,"close":3870,"volume":230506,"rsi_14":38.66,"sma_20":4038.75,"sma_60":4648.87,"sma_120":5724.12},{"date":"2025-01-24","open":3816,"high":3900,"low":3816,"close":3880,"volume":159771,"rsi_14":32.76,"sma_20":4032.45,"sma_60":4591.0,"sma_120":5716.25},{"date":"2025-01-31","open":3809,"high":3890,"low":3809,"close":3840,"volume":195972,"rsi_14":29.7,"sma_20":4028.95,"sma_60":4540.82,"sma_120":5708.5},{"date":"2025-02-03","open":3769,"high":3819,"low":3632,"close":3683,"volume":453952,"rsi_14":26.62,"sma_20":4020.6,"sma_60":4497.23,"sma_120":5701.44},{"date":"2025-02-04","open":3686,"high":3870,"low":3683,"close":3820,"volume":325425,"rsi_14":32.0,"sma_20":4014.3,"sma_60":4459.55,"sma_120":5698.19},{"date":"2025-02-05","open":3809,"high":3856,"low":3776,"close":3793,"volume":174328,"rsi_14":32.83,"sma_20":4003.15,"sma_60":4419.08,"sma_120":5694.63},{"date":"2025-02-06","open":3796,"high":3977,"low":3796,"close":3867,"volume":303517,"rsi_14":43.26,"sma_20":3991.3,"sma_60":4382.95,"sma_120":5693.88},{"date":"2025-02-07","open":3833,"high":3906,"low":3746,"close":3750,"volume":356847,"rsi_14":36.77,"sma_20":3968.65,"sma_60":4343.65,"sma_120":5696.27},{"date":"2025-02-10","open":3689,"high":3776,"low":3659,"close":3753,"volume":209327,"rsi_14":40.24,"sma_20":3944.95,"sma_60":4308.97,"sma_120":5696.55},{"date":"2025-02-11","open":3776,"high":3776,"low":3689,"close":3720,"volume":304060,"rsi_14":28.46,"sma_20":3921.95,"sma_60":4272.45,"sma_120":5694.42},{"date":"2025-02-12","open":3696,"high":3713,"low":3593,"close":3600,"volume":476679,"rsi_14":28.14,"sma_20":3890.3,"sma_60":4236.88,"sma_120":5681.36},{"date":"2025-02-13","open":3609,"high":3659,"low":3593,"close":3593,"volume":237099,"rsi_14":25.46,"sma_20":3861.1,"sma_60":4208.48,"sma_120":5659.43},{"date":"2025-02-14","open":3577,"high":3703,"low":3567,"close":3567,"volume":497628,"rsi_14":26.36,"sma_20":3839.25,"sma_60":4185.47,"sma_120":5636.64},{"date":"2025-02-17","open":3569,"high":3663,"low":3542,"close":3663,"volume":265130,"rsi_14":35.05,"sma_20":3820.4,"sma_60":4166.02,"sma_120":5615.63},{"date":"2025-02-18","open":3663,"high":3760,"low":3623,"close":3740,"volume":311196,"rsi_14":42.97,"sma_20":3809.9,"sma_60":4147.52,"sma_120":5596.38},{"date":"2025-02-19","open":3740,"high":3780,"low":3696,"close":3747,"volume":255032,"rsi_14":42.72,"sma_20":3792.05,"sma_60":4127.45,"sma_120":5576.89},{"date":"2025-02-20","open":3749,"high":3833,"low":3732,"close":3743,"volume":285375,"rsi_14":44.51,"sma_20":3779.55,"sma_60":4107.72,"sma_120":5557.05},{"date":"2025-02-21","open":3800,"high":3800,"low":3673,"close":3730,"volume":245588,"rsi_14":53.18,"sma_20":3764.9,"sma_60":4086.93,"sma_120":5536.18},{"date":"2025-02-24","open":3666,"high":3733,"low":3650,"close":3697,"volume":224189,"rsi_14":40.25,"sma_20":3751.4,"sma_60":4071.87,"sma_120":5518.31},{"date":"2025-02-25","open":3697,"high":3697,"low":3633,"close":3677,"volume":213725,"rsi_14":40.7,"sma_20":3738.4,"sma_60":4057.02,"sma_120":5501.66},{"date":"2025-02-26","open":3663,"high":3720,"low":3660,"close":3677,"volume":154473,"rsi_14":32.91,"sma_20":3728.7,"sma_60":4038.67,"sma_120":5485.9},{"date":"2025-02-27","open":3676,"high":3703,"low":3613,"close":3650,"volume":233505,"rsi_14":39.27,"sma_20":3717.2,"sma_60":4019.88,"sma_120":5469.34},{"date":"2025-02-28","open":3650,"high":3650,"low":3530,"close":3567,"volume":318379,"rsi_14":32.91,"sma_20":3703.5,"sma_60":4000.75,"sma_120":5451.08},{"date":"2025-03-04","open":3533,"high":3553,"low":3406,"close":3447,"volume":282139,"rsi_14":28.39,"sma_20":3691.65,"sma_60":3977.73,"sma_120":5428.27},{"date":"2025-03-05","open":3422,"high":3599,"low":3422,"close":3513,"volume":232647,"rsi_14":42.51,"sma_20":3676.3,"sma_60":3960.95,"sma_120":5398.92},{"date":"2025-03-06","open":3566,"high":3580,"low":3460,"close":3460,"volume":200841,"rsi_14":39.39,"sma_20":3659.65,"sma_60":3945.78,"sma_120":5367.73},{"date":"2025-03-07","open":3453,"high":3453,"low":3363,"close":3370,"volume":266324,"rsi_14":35.75,"sma_20":3634.8,"sma_60":3926.38,"sma_120":5335.79},{"date":"2025-03-10","open":3359,"high":3590,"low":3346,"close":3460,"volume":332127,"rsi_14":35.18,"sma_20":3620.3,"sma_60":3912.0,"sma_120":5306.0},{"date":"2025-03-11","open":3349,"high":3753,"low":3346,"close":3550,"volume":3073436,"rsi_14":36.39,"sma_20":3610.15,"sma_60":3898.55,"sma_120":5277.79},{"date":"2025-03-12","open":3549,"high":3813,"low":3529,"close":3760,"volume":824667,"rsi_14":50.78,"sma_20":3612.15,"sma_60":3892.77,"sma_120":5253.42},{"date":"2025-03-13","open":3813,"high":3816,"low":3609,"close":3613,"volume":389232,"rsi_14":43.79,"sma_20":3612.8,"sma_60":3891.65,"sma_120":5230.6},{"date":"2025-03-14","open":3576,"high":3646,"low":3539,"close":3603,"volume":263235,"rsi_14":43.91,"sma_20":3613.3,"sma_60":3885.32,"sma_120":5200.75},{"date":"2025-03-17","open":3646,"high":3803,"low":3596,"close":3693,"volume":496429,"rsi_14":49.86,"sma_20":3619.65,"sma_60":3877.7,"sma_120":5173.04},{"date":"2025-03-18","open":3693,"high":3733,"low":3643,"close":3700,"volume":132496,"rsi_14":51.1,"sma_20":3621.5,"sma_60":3865.48,"sma_120":5144.27},{"date":"2025-03-19","open":3679,"high":3719,"low":3602,"close":3603,"volume":177650,"rsi_14":46.91,"sma_20":3614.65,"sma_60":3852.03,"sma_120":5108.18},{"date":"2025-03-20","open":3603,"high":3633,"low":3469,"close":3510,"volume":269223,"rsi_14":44.4,"sma_20":3602.85,"sma_60":3838.87,"sma_120":5071.43},{"date":"2025-03-21","open":3509,"high":3603,"low":3419,"close":3550,"volume":264147,"rsi_14":49.34,"sma_20":3593.2,"sma_60":3820.13,"sma_120":5034.75},{"date":"2025-03-24","open":3593,"high":3613,"low":3506,"close":3533,"volume":131992,"rsi_14":53.94,"sma_20":3583.35,"sma_60":3804.13,"sma_120":4993.48},{"date":"2025-03-25","open":3523,"high":3687,"low":3523,"close":3657,"volume":278491,"rsi_14":56.17,"sma_20":3581.35,"sma_60":3794.68,"sma_120":4954.89},{"date":"2025-03-26","open":3826,"high":3826,"low":3669,"close":3703,"volume":498186,"rsi_14":60.54,"sma_20":3582.7,"sma_60":3789.73,"sma_120":4916.28},{"date":"2025-03-27","open":3659,"high":3863,"low":3609,"close":3790,"volume":817102,"rsi_14":68.32,"sma_20":3588.4,"sma_60":3785.28,"sma_120":4882.85},{"date":"2025-03-28","open":3780,"high":3920,"low":3660,"close":3660,"volume":877508,"rsi_14":58.42,"sma_20":3588.9,"sma_60":3779.52,"sma_120":4849.44},{"date":"2025-03-31","open":3619,"high":3633,"low":3382,"close":3403,"volume":384314,"rsi_14":44.58,"sma_20":3580.75,"sma_60":3771.07,"sma_120":4813.06},{"date":"2025-04-01","open":3406,"high":3530,"low":3390,"close":3427,"volume":203378,"rsi_14":35.7,"sma_20":3579.75,"sma_60":3764.0,"sma_120":4774.09},{"date":"2025-04-02","open":3420,"high":3446,"low":3333,"close":3350,"volume":265046,"rsi_14":37.98,"sma_20":3571.55,"sma_60":3754.05,"sma_120":4735.18},{"date":"2025-04-03","open":3300,"high":3383,"low":3236,"close":3307,"volume":119783,"rsi_14":36.87,"sma_20":3563.85,"sma_60":3742.22,"sma_120":4696.46},{"date":"2025-04-04","open":3306,"high":3383,"low":3249,"close":3330,"volume":165342,"rsi_14":32.89,"sma_20":3561.85,"sma_60":3729.32,"sma_120":4656.96},{"date":"2025-04-07","open":3263,"high":3270,"low":2953,"close":3020,"volume":574075,"rsi_14":25.09,"sma_20":3539.8,"sma_60":3709.58,"sma_120":4612.65},{"date":"2025-04-08","open":3039,"high":3146,"low":3003,"close":3003,"volume":171374,"rsi_14":26.67,"sma_20":3512.45,"sma_60":3689.18,"sma_120":4569.04},{"date":"2025-04-09","open":3003,"high":3253,"low":3003,"close":3157,"volume":403776,"rsi_14":36.85,"sma_20":3482.25,"sma_60":3672.12,"sma_120":4530.6},{"date":"2025-04-10","open":3159,"high":3393,"low":3159,"close":3320,"volume":242925,"rsi_14":42.14,"sma_20":3467.55,"sma_60":3656.88,"sma_120":4498.24},{"date":"2025-04-11","open":3340,"high":3723,"low":3310,"close":3713,"volume":1205971,"rsi_14":54.88,"sma_20":3473.05,"sma_60":3649.15,"sma_120":4454.16},{"date":"2025-04-14","open":3766,"high":3866,"low":3746,"close":3843,"volume":635368,"rsi_14":55.05,"sma_20":3480.55,"sma_60":3646.48,"sma_120":4412.55},{"date":"2025-04-15","open":3890,"high":3946,"low":3726,"close":3750,"volume":318095,"rsi_14":51.24,"sma_20":3483.05,"sma_60":3641.65,"sma_120":4370.02},{"date":"2025-04-16","open":4659,"high":4662,"low":4133,"close":4227,"volume":3409752,"rsi_14":59.55,"sma_20":3514.25,"sma_60":3646.27,"sma_120":4335.78},{"date":"2025-04-17","open":4310,"high":4333,"low":4133,"close":4157,"volume":780556,"rsi_14":61.15,"sma_20":3546.6,"sma_60":3647.17,"sma_120":4299.16},{"date":"2025-04-18","open":4666,"high":4666,"low":4292,"close":4373,"volume":1923762,"rsi_14":72.17,"sma_20":3587.75,"sma_60":3653.5,"sma_120":4269.06},{"date":"2025-04-21","open":4373,"high":4400,"low":4209,"close":4270,"volume":599422,"rsi_14":68.61,"sma_20":3624.6,"sma_60":3657.62,"sma_120":4238.52},{"date":"2025-04-22","open":4253,"high":4423,"low":4219,"close":4270,"volume":701498,"rsi_14":71.02,"sma_20":3655.3,"sma_60":3662.68,"sma_120":4211.44},{"date":"2025-04-23","open":4312,"high":4399,"low":4302,"close":4323,"volume":303178,"rsi_14":73.1,"sma_20":3686.3,"sma_60":3669.13,"sma_120":4187.32},{"date":"2025-04-24","open":4427,"high":5620,"low":4373,"close":5620,"volume":28280450,"rsi_14":82.97,"sma_20":3777.85,"sma_60":3698.32,"sma_120":4173.59},{"date":"2025-04-25","open":5457,"high":5493,"low":5163,"close":5167,"volume":5333670,"rsi_14":79.67,"sma_20":3853.2,"sma_60":3719.77,"sma_120":4155.38},{"date":"2025-04-28","open":5220,"high":5363,"low":5057,"close":5057,"volume":3826217,"rsi_14":77.65,"sma_20":3935.9,"sma_60":3740.05,"sma_120":4140.43},{"date":"2025-04-29","open":5253,"high":6142,"low":5233,"close":5607,"volume":26859365,"rsi_14":79.81,"sma_20":4044.95,"sma_60":3772.12,"sma_120":4134.68},{"date":"2025-04-30","open":5803,"high":5826,"low":5332,"close":5683,"volume":4102708,"rsi_14":79.38,"sma_20":4161.7,"sma_60":3803.18,"sma_120":4131.37},{"date":"2025-05-02","open":5566,"high":5976,"low":5499,"close":5850,"volume":7544071,"rsi_14":78.15,"sma_20":4288.95,"sma_60":3837.48,"sma_120":4128.28},{"date":"2025-05-07","open":5833,"high":6206,"low":5736,"close":5767,"volume":7301427,"rsi_14":75.66,"sma_20":4410.9,"sma_60":3869.18,"sma_120":4126.07},{"date":"2025-05-08","open":7280,"high":7500,"low":7010,"close":7500,"volume":927082,"rsi_14":84.78,"sma_20":4634.85,"sma_60":3931.65,"sma_120":4137.65},{"date":"2025-05-09","open":9120,"high":9330,"low":8250,"close":8410,"volume":4437247,"rsi_14":85.91,"sma_20":4905.1,"sma_60":4009.23,"sma_120":4159.1},{"date":"2025-05-12","open":8860,"high":9140,"low":8290,"close":8300,"volume":1171385,"rsi_14":85.33,"sma_20":5162.2,"sma_60":4085.53,"sma_120":4178.99},{"date":"2025-05-13","open":8450,"high":9270,"low":7880,"close":8360,"volume":3461487,"rsi_14":84.93,"sma_20":5414.15,"sma_60":4164.83,"sma_120":4200.86},{"date":"2025-05-14","open":8360,"high":8390,"low":8010,"close":8010,"volume":441711,"rsi_14":81.4,"sma_20":5628.9,"sma_60":4238.42,"sma_120":4223.45},{"date":"2025-05-15","open":7900,"high":8000,"low":7120,"close":7420,"volume":486232,"rsi_14":74.06,"sma_20":5807.65,"sma_60":4302.62,"sma_120":4244.04},{"date":"2025-05-16","open":7600,"high":7680,"low":7060,"close":7170,"volume":344509,"rsi_14":71.11,"sma_20":5978.55,"sma_60":4361.03,"sma_120":4263.52},{"date":"2025-05-19","open":6880,"high":6940,"low":6550,"close":6680,"volume":330535,"rsi_14":58.91,"sma_20":6101.1,"sma_60":4410.0,"sma_120":4278.76},{"date":"2025-05-20","open":6760,"high":6810,"low":6400,"close":6450,"volume":249268,"rsi_14":61.22,"sma_20":6215.65,"sma_60":4455.03,"sma_120":4291.24},{"date":"2025-05-21","open":7300,"high":8000,"low":7030,"close":7110,"volume":2838854,"rsi_14":66.39,"sma_20":6352.4,"sma_60":4511.12,"sma_120":4309.42},{"date":"2025-05-22","open":7780,"high":8040,"low":7470,"close":7570,"volume":2139767,"rsi_14":65.9,"sma_20":6517.3,"sma_60":4575.08,"sma_120":4331.01},{"date":"2025-05-23","open":7260,"high":7310,"low":6880,"close":7210,"volume":419539,"rsi_14":61.81,"sma_20":6664.2,"sma_60":4633.62,"sma_120":4352.74},{"date":"2025-05-26","open":6990,"high":7260,"low":6930,"close":7060,"volume":324877,"rsi_14":59.38,"sma_20":6800.95,"sma_60":4689.98,"sma_120":4373.5},{"date":"2025-05-27","open":7160,"high":7580,"low":6900,"close":7010,"volume":1228132,"rsi_14":59.69,"sma_20":6870.3,"sma_60":4745.52,"sma_120":4392.09},{"date":"2025-05-28","open":6400,"high":6470,"low":6100,"close":6240,"volume":926132,"rsi_14":38.42,"sma_20":6923.85,"sma_60":4788.65,"sma_120":4404.27},{"date":"2025-05-29","open":6160,"high":6170,"low":5920,"close":5950,"volume":379209,"rsi_14":24.48,"sma_20":6968.4,"sma_60":4828.35,"sma_120":4414.55},{"date":"2025-05-30","open":5690,"high":5790,"low":5260,"close":5320,"volume":1795538,"rsi_14":22.1,"sma_20":6953.95,"sma_60":4859.55,"sma_120":4418.64},{"date":"2025-06-02","open":5360,"high":5370,"low":5140,"close":5170,"volume":699374,"rsi_14":20.63,"sma_20":6928.15,"sma_60":4887.13,"sma_120":4424.04},{"date":"2025-06-04","open":5150,"high":5240,"low":5010,"close":5130,"volume":692120,"rsi_14":21.88,"sma_20":6892.0,"sma_60":4914.93,"sma_120":4430.36},{"date":"2025-06-05","open":5070,"high":5230,"low":5000,"close":5130,"volume":681099,"rsi_14":24.72,"sma_20":6860.0,"sma_60":4944.25,"sma_120":4435.32},{"date":"2025-06-09","open":5180,"high":5290,"low":5120,"close":5200,"volume":672901,"rsi_14":27.36,"sma_20":6745.0,"sma_60":4973.22,"sma_120":4442.61},{"date":"2025-06-10","open":5600,"high":5710,"low":5400,"close":5440,"volume":1966041,"rsi_14":34.88,"sma_20":6596.5,"sma_60":5004.68,"sma_120":4451.62},{"date":"2025-06-11","open":5650,"high":5660,"low":5510,"close":5530,"volume":813648,"rsi_14":38.38,"sma_20":6458.0,"sma_60":5034.15,"sma_120":4463.46},{"date":"2025-06-12","open":5520,"high":5520,"low":5340,"close":5410,"volume":535900,"rsi_14":25.15,"sma_20":6310.5,"sma_60":5064.07,"sma_120":4477.86},{"date":"2025-06-13","open":5550,"high":5550,"low":5190,"close":5280,"volume":620385,"rsi_14":12.94,"sma_20":6174.0,"sma_60":5091.98,"sma_120":4488.65},{"date":"2025-06-16","open":5260,"high":5350,"low":5150,"close":5280,"volume":373095,"rsi_14":14.65,"sma_20":6067.0,"sma_60":5118.4,"sma_120":4498.05},{"date":"2025-06-17","open":5300,"high":5330,"low":5200,"close":5260,"volume":349622,"rsi_14":15.38,"sma_20":5971.5,"sma_60":5144.37,"sma_120":4504.93},{"date":"2025-06-18","open":5180,"high":5230,"low":5160,"close":5180,"volume":322091,"rsi_14":15.21,"sma_20":5896.5,"sma_60":5170.62,"sma_120":4511.32},{"date":"2025-06-19","open":5230,"high":5240,"low":5050,"close":5110,"volume":366958,"rsi_14":20.73,"sma_20":5829.5,"sma_60":5197.25,"sma_120":4518.06},{"date":"2025-06-20","open":5120,"high":5160,"low":5020,"close":5070,"volume":286221,"rsi_14":23.81,"sma_20":5727.5,"sma_60":5222.55,"sma_120":4521.34},{"date":"2025-06-23","open":4960,"high":4975,"low":4845,"close":4935,"volume":306217,"rsi_14":33.76,"sma_20":5595.75,"sma_60":5245.88,"sma_120":4525.01},{"date":"2025-06-24","open":5030,"high":5080,"low":4995,"close":5080,"volume":292261,"rsi_14":46.19,"sma_20":5489.25,"sma_60":5269.58,"sma_120":4532.13},{"date":"2025-06-25","open":5290,"high":5290,"low":5060,"close":5080,"volume":440674,"rsi_14":47.81,"sma_20":5390.25,"sma_60":5292.5,"sma_120":4541.12},{"date":"2025-06-26","open":5080,"high":5090,"low":4875,"close":4930,"volume":361382,"rsi_14":42.25,"sma_20":5286.25,"sma_60":5311.47,"sma_120":4548.38},{"date":"2025-06-27","open":4955,"high":4970,"low":4870,"close":4875,"volume":196874,"rsi_14":37.25,"sma_20":5218.0,"sma_60":5331.68,"sma_120":4555.6},{"date":"2025-06-30","open":4920,"high":5010,"low":4805,"close":4805,"volume":225342,"rsi_14":21.27,"sma_20":5160.75,"sma_60":5355.02,"sma_120":4563.04},{"date":"2025-07-01","open":4805,"high":4885,"low":4765,"close":4800,"volume":416404,"rsi_14":14.22,"sma_20":5134.75,"sma_60":5377.88,"sma_120":4570.94},{"date":"2025-07-02","open":4810,"high":4845,"low":4625,"close":4715,"volume":458244,"rsi_14":14.72,"sma_20":5112.0,"sma_60":5400.62,"sma_120":4577.33},{"date":"2025-07-03","open":4715,"high":5290,"low":4705,"close":4850,"volume":5482560,"rsi_14":28.28,"sma_20":5098.0,"sma_60":5426.32,"sma_120":4584.27},{"date":"2025-07-04","open":4810,"high":4900,"low":4700,"close":4705,"volume":828018,"rsi_14":24.67,"sma_20":5076.75,"sma_60":5449.22,"sma_120":4589.27},{"date":"2025-07-07","open":4640,"high":5050,"low":4535,"close":4820,"volume":3177755,"rsi_14":32.11,"sma_20":5057.75,"sma_60":5479.2,"sma_120":4594.39},{"date":"2025-07-08","open":4745,"high":4955,"low":4700,"close":4835,"volume":898704,"rsi_14":35.19,"sma_20":5027.5,"sma_60":5509.7,"sma_120":4599.44},{"date":"2025-07-09","open":4835,"high":4985,"low":4790,"close":4915,"volume":824686,"rsi_14":41.7,"sma_20":4996.75,"sma_60":5538.98,"sma_120":4605.55},{"date":"2025-07-10","open":4910,"high":4940,"low":4860,"close":4865,"volume":404658,"rsi_14":41.35,"sma_20":4969.5,"sma_60":5564.72,"sma_120":4610.8},{"date":"2025-07-11","open":4890,"high":5020,"low":4840,"close":4850,"volume":874517,"rsi_14":46.01,"sma_20":4948.0,"sma_60":5583.63,"sma_120":4616.39},{"date":"2025-07-14","open":4855,"high":4855,"low":4700,"close":4700,"volume":460882,"rsi_14":32.24,"sma_20":4919.0,"sma_60":5597.88,"sma_120":4622.18},{"date":"2025-07-15","open":4700,"high":5520,"low":4685,"close":5160,"volume":17731406,"rsi_14":52.61,"sma_20":4914.0,"sma_60":5621.35,"sma_120":4631.5},{"date":"2025-07-16","open":5160,"high":5250,"low":5080,"close":5200,"volume":1830974,"rsi_14":59.51,"sma_20":4915.0,"sma_60":5637.53,"sma_120":4641.9},{"date":"2025-07-17","open":5200,"high":5700,"low":5000,"close":5480,"volume":14851567,"rsi_14":68.39,"sma_20":4933.5,"sma_60":5659.55,"sma_120":4653.36},{"date":"2025-07-18","open":5480,"high":5840,"low":5240,"close":5510,"volume":7732816,"rsi_14":71.96,"sma_20":4955.5,"sma_60":5678.47,"sma_120":4665.98},{"date":"2025-07-21","open":5510,"high":5580,"low":5240,"close":5250,"volume":1778331,"rsi_14":62.1,"sma_20":4971.25,"sma_60":5694.77,"sma_120":4676.19},{"date":"2025-07-22","open":5200,"high":5450,"low":5140,"close":5140,"volume":1680882,"rsi_14":61.27,"sma_20":4974.25,"sma_60":5709.23,"sma_120":4685.96},{"date":"2025-07-23","open":5170,"high":5210,"low":5010,"close":5070,"volume":818094,"rsi_14":56.04,"sma_20":4973.75,"sma_60":5721.65,"sma_120":4695.39},{"date":"2025-07-24","open":5200,"high":5480,"low":5190,"close":5260,"volume":3252180,"rsi_14":64.88,"sma_20":4990.25,"sma_60":5715.6,"sma_120":4706.96},{"date":"2025-07-25","open":5430,"high":5440,"low":5210,"close":5220,"volume":1206991,"rsi_14":61.17,"sma_20":5007.5,"sma_60":5716.45,"sma_120":4718.11},{"date":"2025-07-28","open":5220,"high":5560,"low":5120,"close":5230,"volume":2340981,"rsi_14":61.06,"sma_20":5028.75,"sma_60":5719.3,"sma_120":4729.68},{"date":"2025-07-29","open":5230,"high":5280,"low":5080,"close":5090,"volume":797768,"rsi_14":54.74,"sma_20":5043.25,"sma_60":5710.65,"sma_120":4741.38},{"date":"2025-07-30","open":5020,"high":5020,"low":4800,"close":4820,"volume":1259716,"rsi_14":48.91,"sma_20":5048.5,"sma_60":5696.22,"sma_120":4749.7},{"date":"2025-07-31","open":4820,"high":4835,"low":4710,"close":4750,"volume":708697,"rsi_14":47.64,"sma_20":5043.5,"sma_60":5677.83,"sma_120":4757.66},{"date":"2025-08-01","open":4650,"high":4700,"low":4415,"close":4425,"volume":994855,"rsi_14":44.01,"sma_20":5029.5,"sma_60":5655.42,"sma_120":4762.3},{"date":"2025-08-04","open":4410,"high":4560,"low":4405,"close":4405,"volume":525919,"rsi_14":29.65,"sma_20":5008.75,"sma_60":5603.83,"sma_120":4767.74},{"date":"2025-08-05","open":4405,"high":5470,"low":4405,"close":5150,"volume":20968995,"rsi_14":49.02,"sma_20":5024.5,"sma_60":5549.5,"sma_120":4779.37},{"date":"2025-08-06","open":5060,"high":5640,"low":5050,"close":5270,"volume":9398912,"rsi_14":45.62,"sma_20":5042.25,"sma_60":5499.0,"sma_120":4792.27},{"date":"2025-08-07","open":5290,"high":5430,"low":5220,"close":5300,"volume":2944081,"rsi_14":45.62,"sma_20":5064.0,"sma_60":5448.0,"sma_120":4806.42},{"date":"2025-08-08","open":5260,"high":5390,"low":5160,"close":5200,"volume":1951669,"rsi_14":48.88,"sma_20":5081.5,"sma_60":5401.17,"sma_120":4819.79},{"date":"2025-08-11","open":5220,"high":5540,"low":5050,"close":5410,"volume":4984331,"rsi_14":55.77,"sma_20":5117.0,"sma_60":5367.67,"sma_120":4835.14},{"date":"2025-08-12","open":5410,"high":5810,"low":5320,"close":5410,"volume":9157062,"rsi_14":57.49,"sma_20":5129.5,"sma_60":5338.33,"sma_120":4849.68},{"date":"2025-08-13","open":5520,"high":6450,"low":5510,"close":6110,"volume":35821398,"rsi_14":65.29,"sma_20":5175.0,"sma_60":5328.83,"sma_120":4869.42},{"date":"2025-08-14","open":6130,"high":6310,"low":6000,"close":6050,"volume":5746525,"rsi_14":64.82,"sma_20":5203.5,"sma_60":5322.17,"sma_120":4888.6},{"date":"2025-08-18","open":6130,"high":6500,"low":6040,"close":6070,"volume":10002458,"rsi_14":64.95,"sma_20":5231.5,"sma_60":5304.83,"sma_120":4907.98},{"date":"2025-08-19","open":6070,"high":6410,"low":5940,"close":6250,"volume":10674160,"rsi_14":70.35,"sma_20":5281.5,"sma_60":5282.83,"sma_120":4928.96},{"date":"2025-08-20","open":6250,"high":6550,"low":6020,"close":6260,"volume":11647679,"rsi_14":77.8,"sma_20":5337.5,"sma_60":5267.0,"sma_120":4950.31},{"date":"2025-08-21","open":6480,"high":6870,"low":6190,"close":6190,"volume":14430706,"rsi_14":77.8,"sma_20":5393.5,"sma_60":5252.5,"sma_120":4971.24},{"date":"2025-08-22","open":6280,"high":6430,"low":5960,"close":5960,"volume":2893770,"rsi_14":80.76,"sma_20":5428.5,"sma_60":5235.0,"sma_120":4990.26},{"date":"2025-08-25","open":6020,"high":6130,"low":5780,"close":5850,"volume":2553692,"rsi_14":77.95,"sma_20":5460.0,"sma_60":5228.5,"sma_120":5008.57},{"date":"2025-08-26","open":5800,"high":6110,"low":5800,"close":5980,"volume":2696967,"rsi_14":71.07,"sma_20":5497.5,"sma_60":5229.0,"sma_120":5028.68},{"date":"2025-08-27","open":6030,"high":6400,"low":5790,"close":6100,"volume":9691343,"rsi_14":71.07,"sma_20":5548.0,"sma_60":5242.0,"sma_120":5050.77},{"date":"2025-08-28","open":6060,"high":6130,"low":5850,"close":5850,"volume":2137853,"rsi_14":62.56,"sma_20":5599.5,"sma_60":5253.33,"sma_120":5070.23},{"date":"2025-08-29","open":5800,"high":6020,"low":5690,"close":5730,"volume":1569611,"rsi_14":61.99,"sma_20":5648.5,"sma_60":5263.33,"sma_120":5089.13},{"date":"2025-09-01","open":5820,"high":5930,"low":5420,"close":5480,"volume":1425046,"rsi_14":51.56,"sma_20":5701.25,"sma_60":5269.17,"sma_120":5106.71},{"date":"2025-09-02","open":5560,"high":5890,"low":5560,"close":5730,"volume":2501474,"rsi_14":56.4,"sma_20":5767.5,"sma_60":5278.0,"sma_120":5125.61},{"date":"2025-09-03","open":5890,"high":6080,"low":5670,"close":5690,"volume":1549532,"rsi_14":38.59,"sma_20":5794.5,"sma_60":5282.17,"sma_120":5143.43},{"date":"2025-09-04","open":5750,"high":5960,"low":5670,"close":5750,"volume":1607980,"rsi_14":41.85,"sma_20":5818.5,"sma_60":5285.83,"sma_120":5159.99},{"date":"2025-09-05","open":5760,"high":5980,"low":5710,"close":5910,"volume":1469919,"rsi_14":45.96,"sma_20":5849.0,"sma_60":5294.17,"sma_120":5179.12},{"date":"2025-09-08","open":5940,"high":5970,"low":5830,"close":5910,"volume":956214,"rsi_14":40.56,"sma_20":5884.5,"sma_60":5304.67,"sma_120":5198.32},{"date":"2025-09-09","open":5890,"high":5890,"low":5720,"close":5740,"volume":896201,"rsi_14":36.73,"sma_20":5901.0,"sma_60":5312.33,"sma_120":5215.37},{"date":"2025-09-10","open":5800,"high":5960,"low":5760,"close":5800,"volume":1554825,"rsi_14":40.0,"sma_20":5920.5,"sma_60":5321.33,"sma_120":5232.85},{"date":"2025-09-11","open":5820,"high":5840,"low":5670,"close":5690,"volume":822279,"rsi_14":42.62,"sma_20":5899.5,"sma_60":5329.83,"sma_120":5250.23},{"date":"2025-09-12","open":5700,"high":5730,"low":5610,"close":5620,"volume":759274,"rsi_14":43.58,"sma_20":5878.0,"sma_60":5338.33,"sma_120":5267.79},{"date":"2025-09-15","open":5640,"high":5890,"low":5510,"close":5820,"volume":1745644,"rsi_14":45.7,"sma_20":5865.5,"sma_60":5350.83,"sma_120":5286.69},{"date":"2025-09-16","open":5830,"high":6170,"low":5750,"close":6060,"volume":5583197,"rsi_14":48.99,"sma_20":5856.0,"sma_60":5369.58,"sma_120":5307.73},{"date":"2025-09-17","open":6060,"high":6150,"low":5860,"close":5900,"volume":1761553,"rsi_14":51.32,"sma_20":5838.0,"sma_60":5383.25,"sma_120":5326.42},{"date":"2025-09-18","open":5910,"high":5989,"low":5740,"close":5790,"volume":1081174,"rsi_14":52.15,"sma_20":5819.0,"sma_60":5395.42,"sma_120":5343.96},{"date":"2025-09-19","open":5820,"high":6460,"low":5780,"close":6320,"volume":12662357,"rsi_14":69.81,"sma_20":5837.0,"sma_60":5418.58,"sma_120":5365.02},{"date":"2025-09-22","open":6360,"high":6640,"low":6080,"close":6420,"volume":8808413,"rsi_14":67.51,"sma_20":5865.5,"sma_60":5444.33,"sma_120":5388.01},{"date":"2025-09-23","open":6420,"high":6660,"low":6120,"close":6230,"volume":3022595,"rsi_14":62.74,"sma_20":5878.0,"sma_60":5468.08,"sma_120":5411.55},{"date":"2025-09-24","open":6280,"high":6280,"low":5900,"close":5950,"volume":1606100,"rsi_14":54.27,"sma_20":5870.5,"sma_60":5487.25,"sma_120":5432.57},{"date":"2025-09-25","open":5870,"high":6000,"low":5680,"close":5720,"volume":1278011,"rsi_14":46.06,"sma_20":5864.0,"sma_60":5504.0,"sma_120":5452.31},{"date":"2025-09-26","open":5630,"high":5830,"low":5630,"close":5680,"volume":1070895,"rsi_14":45.31,"sma_20":5861.5,"sma_60":5517.83,"sma_120":5472.07},{"date":"2025-09-29","open":5680,"high":5820,"low":5640,"close":5680,"volume":505774,"rsi_14":48.68,"sma_20":5871.5,"sma_60":5534.08,"sma_120":5491.65},{"date":"2025-09-30","open":5670,"high":5740,"low":5590,"close":5590,"volume":539996,"rsi_14":45.45,"sma_20":5864.5,"sma_60":5546.92,"sma_120":5513.06},{"date":"2025-10-01","open":5550,"high":5720,"low":5550,"close":5570,"volume":631776,"rsi_14":47.3,"sma_20":5858.5,"sma_60":5559.17,"sma_120":5534.43},{"date":"2025-10-02","open":5640,"high":5840,"low":5625,"close":5630,"volume":589767,"rsi_14":50.23,"sma_20":5852.5,"sma_60":5571.08,"sma_120":5555.03},{"date":"2025-10-10","open":5650,"high":5660,"low":5310,"close":5360,"volume":912597,"rsi_14":39.91,"sma_20":5825.0,"sma_60":5579.33,"sma_120":5572.02},{"date":"2025-10-13","open":5260,"high":5360,"low":5110,"close":5170,"volume":673914,"rsi_14":30.04,"sma_20":5788.0,"sma_60":5584.67,"sma_120":5584.15},{"date":"2025-10-14","open":5170,"high":5250,"low":5060,"close":5080,"volume":584254,"rsi_14":31.02,"sma_20":5755.0,"sma_60":5591.0,"sma_120":5594.44},{"date":"2025-10-15","open":5090,"high":5740,"low":5090,"close":5390,"volume":3731007,"rsi_14":41.18,"sma_20":5734.5,"sma_60":5594.83,"sma_120":5608.09},{"date":"2025-10-16","open":5380,"high":5440,"low":5270,"close":5290,"volume":786327,"rsi_14":23.86,"sma_20":5714.5,"sma_60":5596.33,"sma_120":5616.93},{"date":"2025-10-17","open":5210,"high":5270,"low":5080,"close":5100,"volume":555558,"rsi_14":17.96,"sma_20":5688.5,"sma_60":5590.0,"sma_120":5624.77},{"date":"2025-10-20","open":5100,"high":5260,"low":5100,"close":5180,"volume":370206,"rsi_14":23.08,"sma_20":5656.5,"sma_60":5584.5,"sma_120":5631.48},{"date":"2025-10-21","open":5180,"high":5250,"low":5050,"close":5080,"volume":630600,"rsi_14":25.42,"sma_20":5607.5,"sma_60":5581.67,"sma_120":5638.22},{"date":"2025-10-22","open":5090,"high":5490,"low":5000,"close":5130,"volume":998563,"rsi_14":31.45,"sma_20":5569.0,"sma_60":5581.5,"sma_120":5645.37},{"date":"2025-10-23","open":5100,"high":5140,"low":5050,"close":5080,"volume":444802,"rsi_14":31.25,"sma_20":5532.5,"sma_60":5581.67,"sma_120":5651.66},{"date":"2025-10-24","open":5160,"high":5300,"low":5100,"close":5100,"volume":664353,"rsi_14":32.1,"sma_20":5471.5,"sma_60":5579.0,"sma_120":5647.3},{"date":"2025-10-27","open":5190,"high":5400,"low":5120,"close":5340,"volume":1034482,"rsi_14":42.94,"sma_20":5417.5,"sma_60":5581.0,"sma_120":5648.73},{"date":"2025-10-28","open":5360,"high":5360,"low":5220,"close":5280,"volume":491793,"rsi_14":41.99,"sma_20":5370.0,"sma_60":5581.83,"sma_120":5650.57},{"date":"2025-10-29","open":5280,"high":5300,"low":5080,"close":5100,"volume":491166,"rsi_14":36.27,"sma_20":5327.5,"sma_60":5582.0,"sma_120":5646.32},{"date":"2025-10-30","open":5110,"high":5230,"low":5010,"close":5010,"volume":662550,"rsi_14":40.0,"sma_20":5292.0,"sma_60":5585.17,"sma_120":5640.69},{"date":"2025-10-31","open":5040,"high":5090,"low":4955,"close":5010,"volume":466350,"rsi_14":44.87,"sma_20":5258.5,"sma_60":5589.5,"sma_120":5633.67},{"date":"2025-11-03","open":5010,"high":5050,"low":4845,"close":4860,"volume":718123,"rsi_14":43.21,"sma_20":5217.5,"sma_60":5596.75,"sma_120":5626.08},{"date":"2025-11-04","open":4860,"high":5290,"low":4780,"close":5010,"volume":1322561,"rsi_14":36.99,"sma_20":5188.5,"sma_60":5606.83,"sma_120":5605.33},{"date":"2025-11-05","open":5060,"high":5480,"low":5060,"close":5180,"volume":4491285,"rsi_14":46.41,"sma_20":5169.0,"sma_60":5607.33,"sma_120":5578.42},{"date":"2025-11-06","open":5210,"high":5360,"low":5060,"close":5080,"volume":895567,"rsi_14":49.31,"sma_20":5141.5,"sma_60":5604.17,"sma_120":5551.58},{"date":"2025-11-07","open":5110,"high":5370,"low":5110,"close":5200,"volume":1798405,"rsi_14":50.68,"sma_20":5133.5,"sma_60":5602.5,"sma_120":5525.25},{"date":"2025-11-10","open":5200,"high":5280,"low":5010,"close":5040,"volume":892337,"rsi_14":48.7,"sma_20":5127.0,"sma_60":5599.83,"sma_120":5500.5},{"date":"2025-11-11","open":5030,"high":5100,"low":4915,"close":4955,"volume":714916,"rsi_14":44.44,"sma_20":5120.75,"sma_60":5592.25,"sma_120":5479.96},{"date":"2025-11-12","open":5020,"high":5220,"low":5020,"close":5130,"volume":974109,"rsi_14":51.47,"sma_20":5107.75,"sma_60":5587.58,"sma_120":5462.96},{"date":"2025-11-13","open":5140,"high":5200,"low":5060,"close":5070,"volume":605803,"rsi_14":49.14,"sma_20":5096.75,"sma_60":5570.25,"sma_120":5449.54},{"date":"2025-11-14","open":4995,"high":5220,"low":4915,"close":4920,"volume":717089,"rsi_14":37.27,"sma_20":5087.75,"sma_60":5551.42,"sma_120":5436.79},{"date":"2025-11-17","open":4950,"high":5000,"low":4805,"close":4825,"volume":407341,"rsi_14":36.5,"sma_20":5070.0,"sma_60":5530.67,"sma_120":5417.75},{"date":"2025-11-18","open":4755,"high":4825,"low":4545,"close":4550,"volume":706501,"rsi_14":34.55,"sma_20":5043.5,"sma_60":5502.33,"sma_120":5392.58},{"date":"2025-11-19","open":4530,"high":4590,"low":4360,"close":4485,"volume":367491,"rsi_14":35.04,"sma_20":5011.25,"sma_60":5472.75,"sma_120":5369.88},{"date":"2025-11-20","open":4485,"high":4665,"low":4485,"close":4630,"volume":360920,"rsi_14":40.0,"sma_20":4988.75,"sma_60":5446.75,"sma_120":5349.62},{"date":"2025-11-21","open":4455,"high":4550,"low":4395,"close":4405,"volume":415210,"rsi_14":38.48,"sma_20":4954.0,"sma_60":5420.83,"sma_120":5327.92},{"date":"2025-11-24","open":4405,"high":4555,"low":4350,"close":4460,"volume":483523,"rsi_14":35.37,"sma_20":4910.0,"sma_60":5397.67,"sma_120":5313.08},{"date":"2025-11-25","open":4450,"high":4560,"low":4355,"close":4415,"volume":375033,"rsi_14":28.21,"sma_20":4866.75,"sma_60":5371.58,"sma_120":5300.29},{"date":"2025-11-26","open":4445,"high":4545,"low":4405,"close":4545,"volume":344837,"rsi_14":35.01,"sma_20":4839.0,"sma_60":5345.67,"sma_120":5293.83},{"date":"2025-11-27","open":4575,"high":4660,"low":4550,"close":4615,"volume":252281,"rsi_14":33.14,"sma_20":4819.25,"sma_60":5325.08,"sma_120":5289.21},{"date":"2025-11-28","open":4680,"high":4975,"low":4655,"close":4930,"volume":1109425,"rsi_14":47.09,"sma_20":4815.25,"sma_60":5311.75,"sma_120":5287.54},{"date":"2025-12-01","open":4935,"high":4945,"low":4810,"close":4860,"volume":393027,"rsi_14":47.47,"sma_20":4815.25,"sma_60":5301.42,"sma_120":5285.29},{"date":"2025-12-02","open":4810,"high":4815,"low":4645,"close":4700,"volume":573670,"rsi_14":38.44,"sma_20":4799.75,"sma_60":5284.25,"sma_120":5281.12},{"date":"2025-12-03","open":4705,"high":4960,"low":4620,"close":4925,"volume":996717,"rsi_14":46.42,"sma_20":4787.0,"sma_60":5271.5,"sma_120":5276.83},{"date":"2025-12-04","open":4950,"high":5200,"low":4890,"close":5000,"volume":1055241,"rsi_14":52.05,"sma_20":4783.0,"sma_60":5259.0,"sma_120":5272.42},{"date":"2025-12-05","open":5150,"high":5150,"low":4910,"close":4960,"volume":604844,"rsi_14":53.56,"sma_20":4771.0,"sma_60":5243.17,"sma_120":5268.67},{"date":"2025-12-08","open":5000,"high":5000,"low":4820,"close":4875,"volume":384154,"rsi_14":59.53,"sma_20":4762.75,"sma_60":5225.92,"sma_120":5265.29},{"date":"2025-12-09","open":4870,"high":4925,"low":4850,"close":4875,"volume":260952,"rsi_14":61.89,"sma_20":4758.75,"sma_60":5211.5,"sma_120":5261.92},{"date":"2025-12-10","open":4870,"high":4875,"low":4800,"close":4845,"volume":236559,"rsi_14":57.05,"sma_20":4744.5,"sma_60":5195.58,"sma_120":5258.46},{"date":"2025-12-11","open":4890,"high":5010,"low":4865,"close":4920,"volume":448714,"rsi_14":68.73,"sma_20":4737.0,"sma_60":5182.75,"sma_120":5256.29},{"date":"2025-12-12","open":4925,"high":4945,"low":4790,"close":4840,"volume":303213,"rsi_14":63.57,"sma_20":4733.0,"sma_60":5169.75,"sma_120":5254.04},{"date":"2025-12-15","open":4840,"high":4895,"low":4720,"close":4785,"volume":252312,"rsi_14":63.12,"sma_20":4731.0,"sma_60":5152.5,"sma_120":5251.67},{"date":"2025-12-16","open":4740,"high":5130,"low":4655,"close":4740,"volume":957949,"rsi_14":57.36,"sma_20":4740.5,"sma_60":5130.5,"sma_120":5250.04},{"date":"2025-12-17","open":4730,"high":4850,"low":4590,"close":4605,"volume":447132,"rsi_14":49.64,"sma_20":4746.5,"sma_60":5108.92,"sma_120":5246.08},{"date":"2025-12-18","open":4550,"high":4580,"low":4480,"close":4490,"volume":260786,"rsi_14":31.51,"sma_20":4739.5,"sma_60":5086.92,"sma_120":5241.17},{"date":"2025-12-19","open":4480,"high":4670,"low":4465,"close":4615,"volume":329603,"rsi_14":40.16,"sma_20":4750.0,"sma_60":5058.5,"sma_120":5238.54},{"date":"2025-12-22","open":4680,"high":4885,"low":4655,"close":4670,"volume":714653,"rsi_14":48.68,"sma_20":4760.5,"sma_60":5029.33,"sma_120":5236.83},{"date":"2025-12-23","open":4670,"high":4850,"low":4575,"close":4620,"volume":932676,"rsi_14":34.2,"sma_20":4770.75,"sma_60":5002.5,"sma_120":5235.29},{"date":"2025-12-24","open":4760,"high":4840,"low":4510,"close":4645,"volume":944650,"rsi_14":30.6,"sma_20":4775.75,"sma_60":4980.75,"sma_120":5234.0},{"date":"2025-12-26","open":4610,"high":4680,"low":4500,"close":4510,"volume":373558,"rsi_14":27.72,"sma_20":4770.5,"sma_60":4960.58,"sma_120":5232.29},{"date":"2025-12-29","open":4520,"high":4545,"low":4480,"close":4485,"volume":280117,"rsi_14":29.47,"sma_20":4748.25,"sma_60":4940.67,"sma_120":5229.25},{"date":"2025-12-30","open":4445,"high":4515,"low":4400,"close":4420,"volume":272049,"rsi_14":27.59,"sma_20":4726.25,"sma_60":4919.67,"sma_120":5226.88},{"date":"2026-01-02","open":4425,"high":4550,"low":4425,"close":4490,"volume":234143,"rsi_14":33.18,"sma_20":4715.75,"sma_60":4901.33,"sma_120":5224.12},{"date":"2026-01-05","open":4490,"high":4555,"low":4420,"close":4555,"volume":341584,"rsi_14":32.54,"sma_20":4697.25,"sma_60":4884.42,"sma_120":5221.79},{"date":"2026-01-06","open":4565,"high":4650,"low":4565,"close":4605,"volume":317689,"rsi_14":38.42,"sma_20":4677.5,"sma_60":4867.33,"sma_120":5219.21},{"date":"2026-01-07","open":4615,"high":4615,"low":4465,"close":4505,"volume":281739,"rsi_14":36.79,"sma_20":4654.75,"sma_60":4853.08,"sma_120":5216.21},{"date":"2026-01-08","open":4535,"high":4660,"low":4480,"close":4485,"volume":323263,"rsi_14":37.68,"sma_20":4635.25,"sma_60":4841.67,"sma_120":5213.17},{"date":"2026-01-09","open":4450,"high":4550,"low":4400,"close":4535,"volume":297490,"rsi_14":46.32,"sma_20":4618.25,"sma_60":4832.58,"sma_120":5211.79},{"date":"2026-01-12","open":4540,"high":4725,"low":4505,"close":4640,"volume":499551,"rsi_14":57.98,"sma_20":4608.0,"sma_60":4820.08,"sma_120":5207.46},{"date":"2026-01-13","open":4645,"high":4685,"low":4490,"close":4505,"volume":295812,"rsi_14":44.21,"sma_20":4587.25,"sma_60":4807.0,"sma_120":5201.67},{"date":"2026-01-14","open":4505,"high":4515,"low":4445,"close":4450,"volume":218099,"rsi_14":38.42,"sma_20":4567.75,"sma_60":4796.17,"sma_120":5193.08},{"date":"2026-01-15","open":4455,"high":4470,"low":4360,"close":4410,"volume":307269,"rsi_14":38.83,"sma_20":4549.0,"sma_60":4783.33,"sma_120":5183.92},{"date":"2026-01-16","open":4415,"high":4420,"low":4335,"close":4350,"volume":293513,"rsi_14":34.87,"sma_20":4529.5,"sma_60":4771.17,"sma_120":5176.42},{"date":"2026-01-19","open":4350,"high":4375,"low":4250,"close":4280,"volume":349344,"rsi_14":38.42,"sma_20":4506.25,"sma_60":4744.83,"sma_120":5169.25},{"date":"2026-01-20","open":4235,"high":4485,"low":4235,"close":4435,"volume":506567,"rsi_14":50.77,"sma_20":4497.25,"sma_60":4733.75,"sma_120":5163.96},{"date":"2026-01-21","open":4390,"high":4390,"low":4145,"close":4200,"volume":489190,"rsi_14":37.28,"sma_20":4473.75,"sma_60":4714.75,"sma_120":5155.12},{"date":"2026-01-22","open":4250,"high":4285,"low":4180,"close":4200,"volume":305106,"rsi_14":37.28,"sma_20":4466.25,"sma_60":4712.25,"sma_120":5146.62},{"date":"2026-01-23","open":4200,"high":4420,"low":4190,"close":4405,"volume":426109,"rsi_14":44.14,"sma_20":4455.5,"sma_60":4697.67,"sma_120":5139.75},{"date":"2026-01-26","open":4410,"high":4645,"low":4410,"close":4610,"volume":635751,"rsi_14":50.17,"sma_20":4453.75,"sma_60":4689.5,"sma_120":5135.75},{"date":"2026-01-27","open":4610,"high":4730,"low":4570,"close":4710,"volume":569404,"rsi_14":57.14,"sma_20":4463.75,"sma_60":4684.5,"sma_120":5134.83},{"date":"2026-01-28","open":4790,"high":4875,"low":4750,"close":4855,"volume":815945,"rsi_14":61.86,"sma_20":4482.25,"sma_60":4681.92,"sma_120":5135.71},{"date":"2026-01-29","open":4855,"high":4870,"low":4650,"close":4825,"volume":506125,"rsi_14":59.42,"sma_20":4502.5,"sma_60":4681.33,"sma_120":5139.04},{"date":"2026-01-30","open":4825,"high":4950,"low":4670,"close":4670,"volume":1039381,"rsi_14":50.94,"sma_20":4511.5,"sma_60":4675.67,"sma_120":5141.25},{"date":"2026-02-02","open":4620,"high":4645,"low":4430,"close":4440,"volume":463679,"rsi_14":48.07,"sma_20":4505.75,"sma_60":4663.33,"sma_120":5135.33},{"date":"2026-02-03","open":4500,"high":4575,"low":4470,"close":4555,"volume":213623,"rsi_14":53.01,"sma_20":4503.25,"sma_60":4654.58,"sma_120":5129.38},{"date":"2026-02-04","open":4560,"high":4585,"low":4490,"close":4545,"volume":233427,"rsi_14":49.65,"sma_20":4470.0,"sma_60":4718.0,"sma_120":5149.5},{"date":"2026-02-05","open":4595,"high":4765,"low":4430,"close":4445,"volume":473337,"rsi_14":44.56,"sma_20":4460.0,"sma_60":4704.08,"sma_120":5142.96},{"date":"2026-02-06","open":4365,"high":4410,"low":4165,"close":4235,"volume":423787,"rsi_14":41.46,"sma_20":4446.25,"sma_60":4689.67,"sma_120":5135.83},{"date":"2026-02-09","open":4340,"high":4400,"low":4270,"close":4360,"volume":246183,"rsi_14":46.29,"sma_20":4440.0,"sma_60":4678.83,"sma_120":5132.0},{"date":"2026-02-10","open":4315,"high":4525,"low":4315,"close":4435,"volume":260293,"rsi_14":47.08,"sma_20":4440.75,"sma_60":4669.25,"sma_120":5129.38},{"date":"2026-02-11","open":4450,"high":4555,"low":4430,"close":4470,"volume":325190,"rsi_14":44.82,"sma_20":4439.75,"sma_60":4662.75,"sma_120":5129.75},{"date":"2026-02-12","open":4470,"high":4510,"low":4365,"close":4470,"volume":235365,"rsi_14":48.84,"sma_20":4435.5,"sma_60":4653.75,"sma_120":5130.29},{"date":"2026-02-13","open":4440,"high":4440,"low":4330,"close":4365,"volume":205274,"rsi_14":47.27,"sma_20":4423.5,"sma_60":4640.17,"sma_120":5123.75},{"date":"2026-02-19","open":4300,"high":4545,"low":4280,"close":4495,"volume":392965,"rsi_14":52.58,"sma_20":4423.0,"sma_60":4630.42,"sma_120":5117.29},{"date":"2026-02-20","open":4495,"high":4560,"low":4375,"close":4455,"volume":379566,"rsi_14":53.23,"sma_20":4421.5,"sma_60":4618.0,"sma_120":5110.25},{"date":"2026-02-23","open":4465,"high":4555,"low":4350,"close":4385,"volume":488011,"rsi_14":51.03,"sma_20":4414.0,"sma_60":4607.08,"sma_120":5103.46},{"date":"2026-02-24","open":4385,"high":4470,"low":4335,"close":4360,"volume":375150,"rsi_14":52.42,"sma_20":4400.0,"sma_60":4597.17,"sma_120":5094.71},{"date":"2026-02-25","open":4360,"high":4425,"low":4250,"close":4260,"volume":482827,"rsi_14":44.51,"sma_20":4387.75,"sma_60":4582.67,"sma_120":5085.12},{"date":"2026-02-26","open":4285,"high":4300,"low":4035,"close":4075,"volume":728646,"rsi_14":45.95,"sma_20":4369.0,"sma_60":4556.58,"sma_120":5054.0},{"date":"2026-02-27","open":3990,"high":4070,"low":3980,"close":4015,"volume":464707,"rsi_14":28.97,"sma_20":4349.25,"sma_60":4551.0,"sma_120":5051.21},{"date":"2026-03-03","open":3950,"high":4000,"low":3700,"close":3755,"volume":499948,"rsi_14":25.7,"sma_20":4319.5,"sma_60":4533.17,"sma_120":5031.92},{"date":"2026-03-04","open":3615,"high":3680,"low":3295,"close":3295,"volume":744079,"rsi_14":21.86,"sma_20":4266.75,"sma_60":4512.25,"sma_120":5007.29},{"date":"2026-03-05","open":3360,"high":3715,"low":3360,"close":3675,"volume":433337,"rsi_14":32.21,"sma_20":4236.5,"sma_60":4498.75,"sma_120":4985.75},{"date":"2026-03-06","open":3660,"high":3750,"low":3495,"close":3640,"volume":234831,"rsi_14":28.91,"sma_20":4196.75,"sma_60":4482.25,"sma_120":4964.5},{"date":"2026-03-09","open":3505,"high":3535,"low":3320,"close":3445,"volume":255852,"rsi_14":24.94,"sma_20":4159.0,"sma_60":4466.25,"sma_120":4943.54},{"date":"2026-03-10","open":3530,"high":3670,"low":3515,"close":3635,"volume":222514,"rsi_14":31.32,"sma_20":4113.5,"sma_60":4452.5,"sma_120":4925.08},{"date":"2026-03-11","open":3645,"high":3735,"low":3525,"close":3620,"volume":234133,"rsi_14":32.63,"sma_20":4072.25,"sma_60":4439.25,"sma_120":4905.42},{"date":"2026-03-12","open":3620,"high":3690,"low":3580,"close":3660,"volume":146428,"rsi_14":29.68,"sma_20":4043.5,"sma_60":4424.5,"sma_120":4885.08},{"date":"2026-03-13","open":3605,"high":3800,"low":3540,"close":3745,"volume":222970,"rsi_14":33.1,"sma_20":4012.75,"sma_60":4410.0,"sma_120":4867.54},{"date":"2026-03-16","open":3720,"high":3765,"low":3625,"close":3630,"volume":172727,"rsi_14":32.4,"sma_20":3972.5,"sma_60":4379.83,"sma_120":4840.62},{"date":"2026-03-17","open":3675,"high":3720,"low":3650,"close":3660,"volume":78371,"rsi_14":33.72,"sma_20":3932.0,"sma_60":4368.33,"sma_120":4834.88},{"date":"2026-03-18","open":3660,"high":3705,"low":3600,"close":3605,"volume":147893,"rsi_14":34.44,"sma_20":3888.75,"sma_60":4350.08,"sma_120":4817.17},{"date":"2026-03-19","open":3540,"high":3595,"low":3480,"close":3500,"volume":167382,"rsi_14":35.8,"sma_20":3845.5,"sma_60":4326.33,"sma_120":4798.92},{"date":"2026-03-20","open":3500,"high":3640,"low":3500,"close":3600,"volume":175348,"rsi_14":39.95,"sma_20":3800.75,"sma_60":4303.0,"sma_120":4781.0},{"date":"2026-03-23","open":3505,"high":3555,"low":3370,"close":3375,"volume":198566,"rsi_14":40.64,"sma_20":3746.75,"sma_60":4276.58,"sma_120":4759.88},{"date":"2026-03-24","open":3440,"high":3510,"low":3385,"close":3450,"volume":178968,"rsi_14":54.71,"sma_20":3700.0,"sma_60":4252.83,"sma_120":4739.38},{"date":"2026-03-25","open":3450,"high":3555,"low":3450,"close":3495,"volume":143881,"rsi_14":43.13,"sma_20":3656.75,"sma_60":4229.83,"sma_120":4720.67},{"date":"2026-03-26","open":3560,"high":3600,"low":3460,"close":3465,"volume":142106,"rsi_14":43.3,"sma_20":3617.0,"sma_60":4206.83,"sma_120":4701.21},{"date":"2026-03-27","open":3460,"high":3580,"low":3370,"close":3535,"volume":104418,"rsi_14":53.81,"sma_20":3590.0,"sma_60":4183.75,"sma_120":4683.25},{"date":"2026-03-30","open":3490,"high":3490,"low":3380,"close":3400,"volume":134106,"rsi_14":39.56,"sma_20":3559.25,"sma_60":4159.75,"sma_120":4664.75},{"date":"2026-03-31","open":3375,"high":3405,"low":3305,"close":3325,"volume":148375,"rsi_14":37.55,"sma_20":3537.75,"sma_60":4135.42,"sma_120":4643.96},{"date":"2026-04-01","open":3400,"high":3540,"low":3360,"close":3485,"volume":194617,"rsi_14":43.3,"sma_20":3547.25,"sma_60":4114.5,"sma_120":4622.5},{"date":"2026-04-02","open":3505,"high":3755,"low":3300,"close":3320,"volume":465146,"rsi_14":34.66,"sma_20":3529.5,"sma_60":4093.08,"sma_120":4601.0},{"date":"2026-04-03","open":3350,"high":3390,"low":3285,"close":3295,"volume":171166,"rsi_14":37.07,"sma_20":3512.25,"sma_60":4073.17,"sma_120":4580.04},{"date":"2026-04-06","open":3290,"high":3315,"low":3200,"close":3255,"volume":132272,"rsi_14":34.48,"sma_20":3502.75,"sma_60":4050.5,"sma_120":4554.5},{"date":"2026-04-07","open":3300,"high":3330,"low":3190,"close":3230,"volume":103405,"rsi_14":35.29,"sma_20":3482.5,"sma_60":4026.5,"sma_120":4527.92},{"date":"2026-04-08","open":3300,"high":3360,"low":3295,"close":3330,"volume":86702,"rsi_14":43.31,"sma_20":3468.0,"sma_60":4005.0,"sma_120":4503.75},{"date":"2026-04-09","open":3365,"high":3365,"low":3200,"close":3230,"volume":198704,"rsi_14":35.43,"sma_20":3446.5,"sma_60":3981.42,"sma_120":4481.08},{"date":"2026-04-10","open":3295,"high":3300,"low":3215,"close":3295,"volume":128344,"rsi_14":46.4,"sma_20":3424.0,"sma_60":3961.17,"sma_120":4460.88},{"date":"2026-04-13","open":3225,"high":3285,"low":3215,"close":3250,"volume":112640,"rsi_14":40.74,"sma_20":3405.0,"sma_60":3940.58,"sma_120":4440.62},{"date":"2026-04-14","open":3260,"high":3355,"low":3260,"close":3335,"volume":128933,"rsi_14":42.86,"sma_20":3388.75,"sma_60":3922.5,"sma_120":4421.08},{"date":"2026-04-15","open":3375,"high":3380,"low":3320,"close":3350,"volume":180302,"rsi_14":44.8,"sma_20":3376.0,"sma_60":3903.5,"sma_120":4402.42},{"date":"2026-04-16","open":3380,"high":3505,"low":3360,"close":3475,"volume":245454,"rsi_14":47.41,"sma_20":3374.75,"sma_60":3885.5,"sma_120":4384.96},{"date":"2026-04-17","open":3520,"high":3520,"low":3425,"close":3490,"volume":119539,"rsi_14":54.33,"sma_20":3369.25,"sma_60":3866.92,"sma_120":4367.12},{"date":"2026-04-20","open":3490,"high":3515,"low":3415,"close":3420,"volume":131836,"rsi_14":54.59,"sma_20":3371.5,"sma_60":3848.83,"sma_120":4350.96},{"date":"2026-04-21","open":3420,"high":3470,"low":3285,"close":3345,"volume":277113,"rsi_14":42.63,"sma_20":3366.25,"sma_60":3829.83,"sma_120":4335.75},{"date":"2026-04-22","open":3335,"high":3355,"low":3290,"close":3350,"volume":134893,"rsi_14":51.9,"sma_20":3359.0,"sma_60":3810.08,"sma_120":4321.33},{"date":"2026-04-23","open":3380,"high":3380,"low":3270,"close":3330,"volume":167774,"rsi_14":52.23,"sma_20":3352.25,"sma_60":3788.25,"sma_120":4304.17},{"date":"2026-04-24","open":3305,"high":3420,"low":3300,"close":3410,"volume":175522,"rsi_14":59.39,"sma_20":3346.0,"sma_60":3770.0,"sma_120":4288.5},{"date":"2026-04-27","open":3395,"high":3445,"low":3395,"close":3420,"volume":159696,"rsi_14":61.73,"sma_20":3347.0,"sma_60":3752.83,"sma_120":4274.5},{"date":"2026-04-28","open":3415,"high":3415,"low":3345,"close":3360,"volume":129552,"rsi_14":51.95,"sma_20":3348.75,"sma_60":3735.33,"sma_120":4259.33},{"date":"2026-04-29","open":3330,"high":3415,"low":3305,"close":3340,"volume":112430,"rsi_14":57.97,"sma_20":3341.5,"sma_60":3718.5,"sma_120":4238.33},{"date":"2026-04-30","open":3355,"high":3385,"low":3315,"close":3320,"volume":137328,"rsi_14":48.54,"sma_20":3353.25,"sma_60":3358.25,"sma_120":3536.92},{"date":"2026-05-04","open":3325,"high":3390,"low":3255,"close":3260,"volume":217231,"rsi_14":50.76,"sma_20":3339.75,"sma_60":3688.83,"sma_120":4197.46},{"date":"2026-05-06","open":3260,"high":3285,"low":3100,"close":3110,"volume":468519,"rsi_14":34.48,"sma_20":3332.5,"sma_60":3664.75,"sma_120":4180.88},{"date":"2026-05-07","open":3110,"high":3110,"low":3015,"close":3015,"volume":297220,"rsi_14":29.19,"sma_20":3321.75,"sma_60":3639.25,"sma_120":4164.25},{"date":"2026-05-08","open":3000,"high":3085,"low":2985,"close":3045,"volume":224053,"rsi_14":19.72,"sma_20":3307.5,"sma_60":3615.92,"sma_120":4147.88},{"date":"2026-05-11","open":3005,"high":3055,"low":2955,"close":2980,"volume":282683,"rsi_14":16.45,"sma_20":3295.0,"sma_60":3595.0,"sma_120":4132.21},{"date":"2026-05-12","open":2920,"high":3005,"low":2855,"close":2915,"volume":283124,"rsi_14":16.56,"sma_20":3276.0,"sma_60":3570.92,"sma_120":4114.75},{"date":"2026-05-13","open":3010,"high":3010,"low":2875,"close":2905,"volume":147924,"rsi_14":18.12,"sma_20":3258.75,"sma_60":3545.42,"sma_120":4095.79},{"date":"2026-05-14","open":2905,"high":2935,"low":2760,"close":2870,"volume":340101,"rsi_14":16.67,"sma_20":3235.5,"sma_60":3518.75,"sma_120":4077.38},{"date":"2026-05-15","open":2870,"high":2920,"low":2705,"close":2730,"volume":284229,"rsi_14":14.29,"sma_20":3204.5,"sma_60":3489.75,"sma_120":4056.79},{"date":"2026-05-18","open":2670,"high":2695,"low":2550,"close":2655,"volume":151819,"rsi_14":4.79,"sma_20":3163.5,"sma_60":3461.25,"sma_120":4036.92},{"date":"2026-05-19","open":2565,"high":3250,"low":2565,"close":2770,"volume":4297679,"rsi_14":15.43,"sma_20":3127.5,"sma_60":3432.5,"sma_120":4018.71},{"date":"2026-05-20","open":2770,"high":2800,"low":2530,"close":2535,"volume":780524,"rsi_14":13.0,"sma_20":3083.25,"sma_60":3400.5,"sma_120":3997.08},{"date":"2026-05-21","open":2550,"high":2750,"low":2475,"close":2510,"volume":483007,"rsi_14":12.95,"sma_20":3041.5,"sma_60":3369.25,"sma_120":3975.75},{"date":"2026-05-22","open":2520,"high":2640,"low":2510,"close":2560,"volume":238896,"rsi_14":16.96,"sma_20":3002.0,"sma_60":3339.25,"sma_120":3956.08},{"date":"2026-05-26","open":2605,"high":2660,"low":2530,"close":2580,"volume":218092,"rsi_14":19.37,"sma_20":2964.5,"sma_60":3311.25,"sma_120":3937.38},{"date":"2026-05-27","open":2515,"high":2565,"low":2400,"close":2430,"volume":372964,"rsi_14":19.37,"sma_20":2915.5,"sma_60":3283.83,"sma_120":3919.71},{"date":"2026-05-28","open":2450,"high":2470,"low":2290,"close":2355,"volume":231811,"rsi_14":19.72,"sma_20":2862.25,"sma_60":3256.17,"sma_120":3901.96},{"date":"2026-05-29","open":2305,"high":2405,"low":2205,"close":2310,"volume":316349,"rsi_14":16.74,"sma_20":2809.75,"sma_60":3232.08,"sma_120":3882.62},{"date":"2026-06-01","open":2280,"high":2365,"low":2150,"close":2265,"volume":348915,"rsi_14":17.05,"sma_20":2756.0,"sma_60":3214.92,"sma_120":3864.79},{"date":"2026-06-02","open":2200,"high":2285,"low":2145,"close":2225,"volume":249112,"rsi_14":17.45,"sma_20":2701.25,"sma_60":3190.75,"sma_120":3846.17},{"date":"2026-06-04","open":2205,"high":2285,"low":2160,"close":2200,"volume":126138,"rsi_14":17.21,"sma_20":2648.25,"sma_60":3166.75,"sma_120":3827.71},{"date":"2026-06-05","open":2300,"high":2585,"low":2275,"close":2355,"volume":1661106,"rsi_14":28.45,"sma_20":2610.5,"sma_60":3148.58,"sma_120":3809.46},{"date":"2026-06-08","open":2260,"high":2260,"low":2100,"close":2100,"volume":332829,"rsi_14":25.95,"sma_20":2564.75,"sma_60":3123.0,"sma_120":3788.5},{"date":"2026-06-09","open":2100,"high":2300,"low":2100,"close":2200,"volume":192233,"rsi_14":32.96,"sma_20":2522.5,"sma_60":3099.33,"sma_120":3765.75},{"date":"2026-06-10","open":2170,"high":2410,"low":2155,"close":2325,"volume":490270,"rsi_14":33.46,"sma_20":2489.75,"sma_60":3077.08,"sma_120":3744.62},{"date":"2026-06-11","open":2240,"high":2480,"low":2240,"close":2425,"volume":275801,"rsi_14":45.45,"sma_20":2465.25,"sma_60":3055.08,"sma_120":3725.67},{"date":"2026-06-12","open":2425,"high":2580,"low":2420,"close":2450,"volume":322550,"rsi_14":47.52,"sma_20":2442.5,"sma_60":3035.42,"sma_120":3705.04},{"date":"2026-06-15","open":2500,"high":2587,"low":2400,"close":2400,"volume":307700,"rsi_14":43.39,"sma_20":2419.0,"sma_60":3014.42,"sma_120":3683.38},{"date":"2026-06-16","open":2400,"high":2480,"low":2300,"close":2370,"volume":145909,"rsi_14":41.39,"sma_20":2401.0,"sma_60":2993.83,"sma_120":3661.79},{"date":"2026-06-17","open":2355,"high":2445,"low":2330,"close":2370,"volume":115135,"rsi_14":51.09,"sma_20":2328.5,"sma_60":2863.33,"sma_120":3517.71},{"date":"2026-06-18","open":2370,"high":2415,"low":2255,"close":2265,"volume":113741,"rsi_14":45.91,"sma_20":2361.5,"sma_60":2952.75,"sma_120":3619.17},{"date":"2026-06-19","open":2265,"high":2325,"low":2100,"close":2180,"volume":194116,"rsi_14":44.3,"sma_20":2343.75,"sma_60":2932.83,"sma_120":3596.96},{"date":"2026-06-22","open":2150,"high":2250,"low":2105,"close":2200,"volume":148222,"rsi_14":47.09,"sma_20":2328.25,"sma_60":2912.0,"sma_120":3574.29},{"date":"2026-06-23","open":2165,"high":2245,"low":2055,"close":2095,"volume":230773,"rsi_14":44.49,"sma_20":2305.0,"sma_60":2888.67,"sma_120":3551.42},{"date":"2026-06-24","open":2070,"high":2110,"low":1911,"close":1978,"volume":277406,"rsi_14":41.27,"sma_20":2274.9,"sma_60":2863.88,"sma_120":3528.03},{"date":"2026-06-25","open":1978,"high":2085,"low":1902,"close":1902,"volume":217768,"rsi_14":31.01,"sma_20":2248.5,"sma_60":2836.67,"sma_120":3504.38},{"date":"2026-06-26","open":1903,"high":2010,"low":1815,"close":1917,"volume":285320,"rsi_14":40.4,"sma_20":2226.6,"sma_60":2811.95,"sma_120":3481.97},{"date":"2026-06-29","open":1845,"high":2100,"low":1845,"close":2080,"volume":233630,"rsi_14":44.09,"sma_20":2215.1,"sma_60":2791.2,"sma_120":3461.89},{"date":"2026-06-30","open":2010,"high":2125,"low":1900,"close":1907,"volume":218875,"rsi_14":30.36,"sma_20":2197.2,"sma_60":2764.9,"sma_120":3439.32},{"date":"2026-07-01","open":1912,"high":1980,"low":1879,"close":1907,"volume":132110,"rsi_14":23.13,"sma_20":2181.3,"sma_60":2741.35,"sma_120":3416.3},{"date":"2026-07-02","open":1879,"high":1919,"low":1815,"close":1827,"volume":173137,"rsi_14":19.43,"sma_20":2162.65,"sma_60":2716.88,"sma_120":3393.03},{"date":"2026-07-03","open":1850,"high":1899,"low":1800,"close":1892,"volume":86450,"rsi_14":25.44,"sma_20":2139.5,"sma_60":2694.17,"sma_120":3370.08},{"date":"2026-07-06","open":1887,"high":1891,"low":1802,"close":1841,"volume":105042,"rsi_14":24.93,"sma_20":2126.55,"sma_60":2671.02,"sma_120":3347.84},{"date":"2026-07-07","open":1820,"high":1887,"low":1760,"close":1797,"volume":102029,"rsi_14":23.93,"sma_20":2106.4,"sma_60":2645.47,"sma_120":3325.44},{"date":"2026-07-08","open":1779,"high":1840,"low":1738,"close":1756,"volume":103104,"rsi_14":25.41,"sma_20":2077.95,"sma_60":2620.9,"sma_120":3303.24},{"date":"2026-07-09","open":1748,"high":1804,"low":1630,"close":1714,"volume":162739,"rsi_14":26.51,"sma_20":2042.4,"sma_60":2594.55,"sma_120":3280.11},{"date":"2026-07-10","open":1707,"high":1782,"low":1707,"close":1728,"volume":88780,"rsi_14":26.06,"sma_20":2006.3,"sma_60":2569.18,"sma_120":3256.55},{"date":"2026-07-13","open":1737,"high":1799,"low":1662,"close":1679,"volume":92435,"rsi_14":27.63,"sma_20":1970.25,"sma_60":2541.58,"sma_120":3232.17},{"date":"2026-07-14","open":1604,"high":1712,"low":1570,"close":1595,"volume":132272,"rsi_14":28.65,"sma_20":1931.5,"sma_60":2512.33,"sma_120":3207.92},{"date":"2026-07-15","open":1595,"high":1701,"low":1582,"close":1699,"volume":183653,"rsi_14":39.03,"sma_20":1897.95,"sma_60":2482.73,"sma_120":3184.7},{"date":"2026-07-16","open":1654,"high":1746,"low":1650,"close":1714,"volume":81926,"rsi_14":39.03,"sma_20":1870.4,"sma_60":2453.13,"sma_120":3161.19},{"date":"2026-07-20","open":1690,"high":1714,"low":1605,"close":1616,"volume":36842,"rsi_14":23.02,"sma_20":1842.2,"sma_60":2423.07,"sma_120":3135.99},{"date":"2026-07-21","open":1570,"high":1638,"low":1561,"close":1633,"volume":49056,"rsi_14":30.54,"sma_20":1813.85,"sma_60":2394.53,"sma_120":3112.06},{"date":"2026-07-22","open":1630,"high":1694,"low":1615,"close":1628,"volume":76368,"rsi_14":30.32,"sma_20":1790.5,"sma_60":2365.83,"sma_120":3088.54},{"date":"2026-07-23","open":1641,"high":1708,"low":1631,"close":1708,"volume":89584,"rsi_14":41.61,"sma_20":1777.0,"sma_60":2338.8,"sma_120":3066.03},{"date":"2026-07-24","open":1697,"high":1759,"low":1670,"close":1719,"volume":72053,"rsi_14":36.79,"sma_20":1767.85,"sma_60":2310.62,"sma_120":3044.1},{"date":"2026-07-27","open":1716,"high":1757,"low":1692,"close":1695,"volume":68341,"rsi_14":38.38,"sma_20":1756.75,"sma_60":2281.87,"sma_120":3022.56},{"date":"2026-07-28","open":1635,"high":1694,"low":1624,"close":1650,"volume":105321,"rsi_14":38.31,"sma_20":1735.25,"sma_60":2253.37,"sma_120":2999.35},{"date":"2026-07-29","open":1621,"high":1677,"low":1420,"close":1466,"volume":171719,"rsi_14":31.22,"sma_20":1713.2,"sma_60":2222.13,"sma_120":2976.57},{"date":"2026-07-30","open":1341,"high":1567,"low":1341,"close":1514,"volume":113052,"rsi_14":37.15,"sma_20":1693.55,"sma_60":2192.03,"sma_120":2950.27},{"date":"2026-07-31","open":1500,"high":1605,"low":1500,"close":1600,"volume":97353,"rsi_14":42.47,"sma_20":1682.2,"sma_60":2164.37,"sma_120":2926.6},{"date":"2026-08-03","open":1582,"high":1643,"low":1554,"close":1599,"volume":81150,"rsi_14":45.01,"sma_20":1667.55,"sma_60":2139.18,"sma_120":2901.97},{"date":"2026-08-04","open":1585,"high":1653,"low":1585,"close":1653,"volume":60141,"rsi_14":53.76,"sma_20":1658.15,"sma_60":2116.48,"sma_120":2877.87},{"date":"2026-08-05","open":1665,"high":1703,"low":1655,"close":1685,"volume":48521,"rsi_14":49.0,"sma_20":1652.55,"sma_60":2093.82,"sma_120":2854.87},{"date":"2026-08-06","open":1690,"high":1715,"low":1670,"close":1710,"volume":43580,"rsi_14":49.72,"sma_20":1650.25,"sma_60":2072.65,"sma_120":2833.82},{"date":"2026-08-07","open":1693,"high":1740,"low":1660,"close":1714,"volume":39084,"rsi_14":57.95,"sma_20":1650.25,"sma_60":2052.63,"sma_120":2811.78},{"date":"2026-08-10","open":1680,"high":1792,"low":1680,"close":1790,"volume":75898,"rsi_14":61.63,"sma_20":1653.35,"sma_60":2034.05,"sma_120":2789.73},{"date":"2026-08-11","open":1775,"high":1890,"low":1773,"close":1853,"volume":125675,"rsi_14":65.35,"sma_20":1662.05,"sma_60":2017.1,"sma_120":2767.93},{"date":"2026-08-12","open":1854,"high":1888,"low":1769,"close":1779,"volume":94651,"rsi_14":54.88,"sma_20":1671.25,"sma_60":2001.25,"sma_120":2745.5},{"date":"2026-08-13","open":1772,"high":1785,"low":1699,"close":1710,"volume":158121,"rsi_14":49.43,"sma_20":1671.8,"sma_60":1985.5,"sma_120":2723.38},{"date":"2026-08-14","open":1721,"high":1770,"low":1700,"close":1731,"volume":64546,"rsi_14":52.3,"sma_20":1672.65,"sma_60":1968.18,"sma_120":2700.34},{"date":"2026-08-18","open":1796,"high":1796,"low":1623,"close":1673,"volume":131103,"rsi_14":51.45,"sma_20":1675.5,"sma_60":1953.82,"sma_120":2677.16},{"date":"2026-08-19","open":1667,"high":1667,"low":1584,"close":1625,"volume":42937,"rsi_14":62.06,"sma_20":1675.1,"sma_60":1939.07,"sma_120":2654.16},{"date":"2026-08-20","open":1643,"high":1719,"low":1631,"close":1671,"volume":42228,"rsi_14":61.95,"sma_20":1677.25,"sma_60":1924.25,"sma_120":2631.75},{"date":"2026-08-21","open":1694,"high":1936,"low":1655,"close":1725,"volume":577417,"rsi_14":60.0,"sma_20":1678.1,"sma_60":1910.0,"sma_120":2610.62},{"date":"2026-08-24","open":1759,"high":1767,"low":1660,"close":1751,"volume":166457,"rsi_14":61.69,"sma_20":1679.7,"sma_60":1898.68,"sma_120":2591.26},{"date":"2026-08-25","open":1751,"high":1784,"low":1679,"close":1778,"volume":60699,"rsi_14":60.03,"sma_20":1683.85,"sma_60":1889.07,"sma_120":2572.62},{"date":"2026-08-26","open":1778,"high":1849,"low":1748,"close":1839,"volume":73962,"rsi_14":61.81,"sma_20":1693.3,"sma_60":1881.22,"sma_120":2556.65},{"date":"2026-08-27","open":1789,"high":1880,"low":1789,"close":1875,"volume":80363,"rsi_14":62.44,"sma_20":1713.75,"sma_60":1874.72,"sma_120":2544.82},{"date":"2026-08-28","open":1875,"high":1978,"low":1842,"close":1978,"volume":183068,"rsi_14":67.32,"sma_20":1736.95,"sma_60":1870.6,"sma_120":2530.68},{"date":"2026-08-31","open":1978,"high":2030,"low":1898,"close":1961,"volume":182363,"rsi_14":62.16,"sma_20":1755.0,"sma_60":1866.62,"sma_120":2516.68},{"date":"2026-09-01","open":1961,"high":1995,"low":1888,"close":1924,"volume":88755,"rsi_14":55.24,"sma_20":1771.25,"sma_60":1859.43,"sma_120":2504.01},{"date":"2026-09-02","open":1950,"high":1992,"low":1880,"close":1976,"volume":115863,"rsi_14":65.04,"sma_20":1787.4,"sma_60":1857.37,"sma_120":2490.18},{"date":"2026-09-03","open":2030,"high":2030,"low":1959,"close":1996,"volume":102337,"rsi_14":73.6,"sma_20":1802.95,"sma_60":1853.97,"sma_120":2476.65},{"date":"2026-09-04","open":1996,"high":2190,"low":1971,"close":2110,"volume":211546,"rsi_14":77.11,"sma_20":1822.95,"sma_60":1850.38,"sma_120":2463.73},{"date":"2026-09-07","open":2110,"high":2165,"low":2005,"close":2020,"volume":143127,"rsi_14":73.73,"sma_20":1838.25,"sma_60":1843.63,"sma_120":2449.36},{"date":"2026-09-08","open":2025,"high":2065,"low":2000,"close":2020,"volume":97660,"rsi_14":78.92,"sma_20":1849.75,"sma_60":1836.47,"sma_120":2435.94},{"date":"2026-09-09","open":2065,"high":2355,"low":1997,"close":2260,"volume":713985,"rsi_14":83.58,"sma_20":1870.1,"sma_60":1834.13,"sma_120":2424.28},{"date":"2026-09-10","open":2260,"high":2270,"low":2105,"close":2165,"volume":210183,"rsi_14":73.97,"sma_20":1889.4,"sma_60":1830.72,"sma_120":2412.28},{"date":"2026-09-11","open":2150,"high":2225,"low":2130,"close":2170,"volume":139569,"rsi_14":73.36,"sma_20":1912.4,"sma_60":1827.38,"sma_120":2401.19},{"date":"2026-09-14","open":2170,"high":2250,"low":2110,"close":2140,"volume":78126,"rsi_14":70.11,"sma_20":1932.85,"sma_60":1825.3,"sma_120":2389.03},{"date":"2026-09-15","open":2145,"high":2470,"low":2120,"close":2355,"volume":192107,"rsi_14":74.48,"sma_20":1966.95,"sma_60":1828.22,"sma_120":2380.53},{"date":"2026-09-16","open":2230,"high":2660,"low":2230,"close":2590,"volume":1030948,"rsi_14":78.53,"sma_20":2015.2,"sma_60":1834.72,"sma_120":2373.36},{"date":"2026-09-17","open":2620,"high":2770,"low":2560,"close":2715,"volume":842550,"rsi_14":78.9,"sma_20":2067.4,"sma_60":1845.05,"sma_120":2366.86},{"date":"2026-09-18","open":2715,"high":2995,"low":2570,"close":2855,"volume":557676,"rsi_14":81.97,"sma_20":2123.9,"sma_60":1859.67,"sma_120":2361.78},{"date":"2026-09-21","open":2830,"high":2870,"low":2640,"close":2765,"volume":300097,"rsi_14":78.98,"sma_20":2174.6,"sma_60":1874.05,"sma_120":2355.36},{"date":"2026-09-22","open":2730,"high":3485,"low":2520,"close":2950,"volume":8973030,"rsi_14":80.74,"sma_20":2233.2,"sma_60":1891.27,"sma_120":2351.61},{"date":"2026-09-23","open":3050,"high":3050,"low":2570,"close":2710,"volume":1839482,"rsi_14":69.79,"sma_20":2276.75,"sma_60":1901.77,"sma_120":2346.48},{"date":"2026-09-28","open":2720,"high":3375,"low":2600,"close":2805,"volume":5511248,"rsi_14":69.47,"sma_20":2323.25,"sma_60":1916.73,"sma_120":2340.82},{"date":"2026-09-29","open":2825,"high":2910,"low":2600,"close":2675,"volume":1081521,"rsi_14":67.95,"sma_20":2358.1,"sma_60":1929.53,"sma_120":2335.44},{"date":"2026-09-30","open":2705,"high":3280,"low":2625,"close":2935,"volume":8594086,"rsi_14":71.94,"sma_20":2406.8,"sma_60":1948.0,"sma_120":2332.44},{"date":"2026-10-01","open":2945,"high":3000,"low":2830,"close":2960,"volume":794057,"rsi_14":68.72,"sma_20":2458.6,"sma_60":1965.8,"sma_120":2329.98},{"date":"2026-10-02","open":2920,"high":3030,"low":2910,"close":2965,"volume":528359,"rsi_14":72.47,"sma_20":2508.05,"sma_60":1984.53,"sma_120":2327.78},{"date":"2026-10-06","open":2920,"high":3045,"low":2855,"close":3025,"volume":477500,"rsi_14":73.3,"sma_20":2559.5,"sma_60":2005.0,"sma_120":2325.23},{"date":"2026-10-07","open":3065,"high":3460,"low":2995,"close":3080,"volume":4074774,"rsi_14":75.27,"sma_20":2608.0,"sma_60":2027.07,"sma_120":2323.98},{"date":"2026-10-08","open":3100,"high":3400,"low":2230,"close":2425,"volume":4197246,"rsi_14":51.52,"sma_20":2628.25,"sma_60":2038.92,"sma_120":2316.73},{"date":"2026-10-12","open":2500,"high":2775,"low":2285,"close":2315,"volume":1833634,"rsi_14":43.68,"sma_20":2643.0,"sma_60":2048.7,"sma_120":2308.94},{"date":"2026-10-13","open":2250,"high":2370,"low":2110,"close":2190,"volume":852478,"rsi_14":37.93,"sma_20":2639.5,"sma_60":2057.22,"sma_120":2299.4},{"date":"2026-10-14","open":2200,"high":2295,"low":2130,"close":2185,"volume":363685,"rsi_14":33.58,"sma_20":2640.5,"sma_60":2067.05,"sma_120":2289.69},{"date":"2026-10-15","open":2050,"high":2200,"low":2050,"close":2200,"volume":314617,"rsi_14":35.62,"sma_20":2642.0,"sma_60":2075.4,"sma_120":2279.07},{"date":"2026-10-16","open":2155,"high":2325,"low":2100,"close":2310,"volume":277872,"rsi_14":33.07,"sma_20":2650.5,"sma_60":2085.33,"sma_120":2269.23},{"date":"2026-10-19","open":2235,"high":2435,"low":2235,"close":2380,"volume":167641,"rsi_14":40.41,"sma_20":2651.75,"sma_60":2098.07,"sma_120":2260.57},{"date":"2026-10-20","open":2400,"high":2400,"low":2230,"close":2265,"volume":205969,"rsi_14":34.48,"sma_20":2635.5,"sma_60":2108.6,"sma_120":2251.57},{"date":"2026-10-21","open":2295,"high":2350,"low":2180,"close":2265,"volume":205466,"rsi_14":37.27,"sma_20":2613.0,"sma_60":2119.22,"sma_120":2242.53},{"date":"2026-10-22","open":2250,"high":2350,"low":2155,"close":2215,"volume":118076,"rsi_14":24.29,"sma_20":2581.0,"sma_60":2127.67,"sma_120":2233.23},{"date":"2026-10-23","open":2231,"high":2256,"low":2120,"close":2120,"volume":165236,"rsi_14":21.43,"sma_20":2548.75,"sma_60":2134.35,"sma_120":2222.48}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":3.92,"ttm_eps":null,"close":3573.3333},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":8.44,"ttm_eps":null,"close":8100.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":4.3,"ttm_eps":null,"close":3946.6667},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":3.83,"ttm_eps":null,"close":3403.3333},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":5.72,"ttm_eps":null,"close":4805.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":6.43,"ttm_eps":null,"close":5590.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":5.06,"ttm_eps":null,"close":4420.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":3.59,"ttm_eps":null,"close":3325.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":15.35,"pbr":2.01,"ttm_eps":null,"close":1907.0}],"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":"블루엠텍","phase":"above-fold","symbol_resolved":true}