{"status":"ok","report":{"price_analysis":{"current":6510.0,"change_1d":-2.7,"change_7d":-4.1,"change_30d":-6.7,"high_30d":7470.0,"low_30d":6210.0,"position_in_range":24.0,"support":6336.0,"resistance":7344.0},"summary":"선진뷰티사이언스(086710)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 794.04억. 현재가 6,510원, 전일 대비 -2.7%, 30일 -6.7%. PER 13.6배 / ROE 2.5%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1664.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 13.6배입니다. ROE 2.5%입니다. 시가총액 794.04억. 매출 829.35억, 영업이익 34.87억.","grade":"C","comment":"PER 13.62배, ROE 2.54%","per":13.62,"pbr":0.87,"roe":2.54,"eps":478.08,"revenue":82934748222.0,"operating_income":3486946384.0,"net_income":6204412734.0,"market_cap":79403661330,"profit_margin":7.48,"roa":1.28,"operating_margin":4.2,"gross_margin":41.21,"debt_ratio":0.9807513192124655,"total_assets":179908725745.0,"total_equity":90828527539.0,"total_debt":89080198206.0,"dividend_yield":1.95,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 41.8로 중립 구간입니다. MACD(-146.56)가 시그널선(-143.63)을 하회합니다(데드크로스). 현재가가 SMA20(6794)과 SMA60(7285) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 6440~7148 (현재 위치 10%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 42","rsi_14":41.78403755868545,"macd":-146.56385321688686,"macd_signal":-143.62854884207246,"sma_20":6794.0,"sma_60":7285.333333333333,"bb_upper":7148.0282474605665,"bb_lower":6439.9717525394335,"atr_14":322.85714285714283},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1664.00, 기관 순매수 0.00. 30일 누적: 외국인 1708.00, 기관 -7.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-1664.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-2205.0,"institution_net":0.0,"retail_net":2205.0},{"date":"2026-10-22","foreign_net":47.0,"institution_net":0.0,"retail_net":-47.0},{"date":"2026-10-21","foreign_net":-346.0,"institution_net":0.0,"retail_net":346.0},{"date":"2026-10-20","foreign_net":-479.0,"institution_net":0.0,"retail_net":479.0},{"date":"2026-10-19","foreign_net":1319.0,"institution_net":0.0,"retail_net":-1319.0},{"date":"2026-10-16","foreign_net":5941.0,"institution_net":0.0,"retail_net":-5941.0},{"date":"2026-10-15","foreign_net":3562.0,"institution_net":0.0,"retail_net":-3562.0},{"date":"2026-10-14","foreign_net":2210.0,"institution_net":0.0,"retail_net":-2210.0},{"date":"2026-10-13","foreign_net":-2411.0,"institution_net":-1.0,"retail_net":2412.0},{"date":"2026-10-12","foreign_net":-228.0,"institution_net":1.0,"retail_net":227.0},{"date":"2026-10-08","foreign_net":1054.0,"institution_net":0.0,"retail_net":-1054.0},{"date":"2026-10-07","foreign_net":1773.0,"institution_net":0.0,"retail_net":-1773.0},{"date":"2026-10-06","foreign_net":881.0,"institution_net":0.0,"retail_net":-881.0},{"date":"2026-10-02","foreign_net":1516.0,"institution_net":0.0,"retail_net":-1516.0},{"date":"2026-10-01","foreign_net":1084.0,"institution_net":0.0,"retail_net":-1084.0},{"date":"2026-09-30","foreign_net":235.0,"institution_net":0.0,"retail_net":-235.0},{"date":"2026-09-29","foreign_net":708.0,"institution_net":0.0,"retail_net":-708.0},{"date":"2026-09-28","foreign_net":256.0,"institution_net":-1.0,"retail_net":-255.0},{"date":"2026-09-23","foreign_net":-131.0,"institution_net":0.0,"retail_net":131.0},{"date":"2026-09-22","foreign_net":-379.0,"institution_net":0.0,"retail_net":379.0},{"date":"2026-09-21","foreign_net":-1873.0,"institution_net":0.0,"retail_net":1873.0},{"date":"2026-09-18","foreign_net":-784.0,"institution_net":-6.0,"retail_net":790.0},{"date":"2026-09-17","foreign_net":-185.0,"institution_net":0.0,"retail_net":185.0},{"date":"2026-09-16","foreign_net":-485.0,"institution_net":0.0,"retail_net":485.0},{"date":"2026-09-15","foreign_net":-1038.0,"institution_net":0.0,"retail_net":1038.0},{"date":"2026-09-14","foreign_net":-479.0,"institution_net":0.0,"retail_net":479.0},{"date":"2026-09-11","foreign_net":-2539.0,"institution_net":0.0,"retail_net":2539.0},{"date":"2026-09-10","foreign_net":-2023.0,"institution_net":0.0,"retail_net":2023.0},{"date":"2026-09-09","foreign_net":-2991.0,"institution_net":0.0,"retail_net":2991.0},{"date":"2026-09-08","foreign_net":-302.0,"institution_net":0.0,"retail_net":302.0}],"periods":{"d1":{"foreign_net":-2205.0,"institution_net":0,"retail_net":2205.0},"d3":{"foreign_net":-2504.0,"institution_net":0,"retail_net":2504.0},"d7":{"foreign_net":7839.0,"institution_net":0,"retail_net":-7839.0},"d14":{"foreign_net":12634.0,"institution_net":0.0,"retail_net":-12634.0},"d30":{"foreign_net":1708.0,"institution_net":-7.0,"retail_net":-1701.0}}},"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 13.62x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":59,"summary":"매출 +3.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":3.7,"unit":"%","percentile":55,"direction":"higher_better"},{"name":"영업이익 성장률","value":10.3,"unit":"%","percentile":63,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.5%","metrics":[{"name":"ROE","value":2.54,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":4.2,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":7.48,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.28,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":37,"summary":"RSI 42","metrics":[{"name":"RSI (14)","value":41.8,"unit":"","percentile":42,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-6.7,"unit":"%","percentile":38,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":52,"summary":"유동비율 1.3x, 순차입금비율 0.8x","metrics":[{"name":"유동비율","value":1.29,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.84,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":5.9,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":0.0,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 13.62x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +3.7%"},"profitability":{"grade":"C","reason":"ROE 2.5%"},"momentum":{"grade":"D","reason":"RSI 42"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.28,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.54,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.94,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.98,"unit":"","threshold":"≤ 1.0","pass":true,"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":41.21,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":4.2,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":7.48,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":13.62,"current_pbr":0.87,"per_5y_high":27.82,"per_5y_low":10.36,"per_5y_avg":16.08,"per_percentile":22.2,"pbr_5y_high":4.43,"pbr_5y_low":1.41,"pbr_5y_avg":2.5,"pbr_percentile":0.0,"per_5y_median":15.14,"pbr_5y_median":2.32,"history":[{"quarter":"2024-Q2","per":27.82,"pbr":4.43},{"quarter":"2024-Q3","per":15.14,"pbr":2.75},{"quarter":"2024-Q4","per":10.36,"pbr":2.08},{"quarter":"2025-Q1","per":12.86,"pbr":2.43},{"quarter":"2025-Q2","per":16.29,"pbr":2.89},{"quarter":"2025-Q3","per":13.64,"pbr":2.32},{"quarter":"2025-Q4","per":15.59,"pbr":2.04},{"quarter":"2026-Q1","per":19.22,"pbr":2.11},{"quarter":"2026-Q2","per":13.83,"pbr":1.41},{"quarter":"현재","per":13.62,"pbr":0.87}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":17921.2891,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":11302.8516,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":8854.3242,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":10703.459,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":12904.8105,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":10576.2705,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":9350.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":9580.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":6610.0,"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":"Consumer Defensive","industry":"Unknown"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":27.82,"eps":644.16,"close":17921.29,"source":"reported"},{"date":"2024-07","per":20.72,"eps":644.16,"close":13343.78,"source":"reported"},{"date":"2024-08","per":16.08,"eps":644.16,"close":10360.14,"source":"reported"},{"date":"2024-09","per":15.14,"eps":746.54,"close":11302.85,"source":"reported"},{"date":"2024-10","per":14.39,"eps":746.54,"close":10739.17,"source":"reported"},{"date":"2024-11","per":11.87,"eps":746.54,"close":8863.46,"source":"reported"},{"date":"2024-12","per":10.36,"eps":854.96,"close":8854.32,"source":"reported"},{"date":"2025-01","per":10.93,"eps":854.96,"close":9343.51,"source":"reported"},{"date":"2025-02","per":13.17,"eps":854.96,"close":11261.13,"source":"reported"},{"date":"2025-03","per":12.86,"eps":832.48,"close":10703.46,"source":"reported"},{"date":"2025-04","per":17.85,"eps":832.48,"close":14861.57,"source":"reported"},{"date":"2025-05","per":16.15,"eps":832.48,"close":13442.92,"source":"reported"},{"date":"2025-06","per":16.29,"eps":791.98,"close":12904.81,"source":"reported"},{"date":"2025-07","per":14.61,"eps":791.98,"close":11574.22,"source":"reported"},{"date":"2025-08","per":13.18,"eps":791.98,"close":10439.3,"source":"reported"},{"date":"2025-09","per":13.64,"eps":775.67,"close":10576.27,"source":"reported"},{"date":"2025-10","per":12.97,"eps":775.67,"close":10057.73,"source":"reported"},{"date":"2025-11","per":11.84,"eps":775.67,"close":9186.97,"source":"reported"},{"date":"2025-12","per":15.59,"eps":599.57,"close":9350.0,"source":"reported"},{"date":"2026-01","per":15.91,"eps":599.57,"close":9540.0,"source":"reported"},{"date":"2026-02","per":16.18,"eps":599.57,"close":9700.0,"source":"reported"},{"date":"2026-03","per":19.22,"eps":498.53,"close":9580.0,"source":"reported"},{"date":"2026-04","per":22.13,"eps":498.53,"close":11030.0,"source":"reported"},{"date":"2026-05","per":16.29,"eps":498.53,"close":8120.0,"source":"reported"},{"date":"2026-06","per":13.83,"eps":478.08,"close":6610.0,"source":"reported"},{"date":"2026-07","per":15.81,"eps":478.08,"close":7560.0,"source":"reported"},{"date":"2026-08","per":16.75,"eps":478.08,"close":8010.0,"source":"reported"},{"date":"2026-09","per":14.33,"eps":478.08,"close":6850.0,"source":"reported"},{"date":"2026-10","per":13.51,"eps":478.08,"close":6460.0,"source":"reported"}],"trailing_per_history_meta":{"avg":15.5,"std":3.52,"upper_1sd":19.01,"lower_1sd":11.98,"current":13.51,"count":29},"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":1.95,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"B","percentile":73,"summary":"배당성향 27%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":26.6,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":3.8,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.84,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.95,"summary":"배당수익률 1.95%","metrics":[{"name":"배당수익률","value":1.95,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"13.6배"},{"label":"PBR","value":"0.9배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"2.5%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:13:46.416128+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"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":0.02544006957514353,"dividend_yield":null,"eps":159.0,"revenue":23572034611.0,"operating_income":1676131384.0,"net_income":2310684060.0,"market_cap":null,"profit_margin":0.09802650039049698,"operating_margin":0.07110677595975637,"roa":0.012843646412543269,"gross_margin":0.4121405954268561,"total_equity":90828527539.0,"total_assets":179908725745.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":21.07,"pbr":1.46,"roe":0.023773458812759957,"dividend_yield":1.95,"eps":171.81,"revenue":22733076598.0,"operating_income":1519315249.0,"net_income":2096612413.0,"market_cap":125400000000.0,"profit_margin":0.09222739403361069,"operating_margin":0.06683280384203102,"roa":0.011610895635623147,"gross_margin":0.41745538819127154,"total_equity":88191307353.0,"total_assets":180572841131.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.006606616919532313,"dividend_yield":null,"eps":48.2,"revenue":17773667381.0,"operating_income":-405114586.0,"net_income":588146695.0,"market_cap":null,"profit_margin":0.03309090253532747,"operating_margin":-0.02279296541990351,"roa":0.0033830938149003553,"gross_margin":0.389567499749758,"total_equity":89023883504.0,"total_assets":173848768961.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.01364513490868605,"dividend_yield":null,"eps":99.07,"revenue":18855969632.0,"operating_income":696614337.0,"net_income":1208969566.0,"market_cap":null,"profit_margin":0.06411601151225274,"operating_margin":0.03694396791018336,"roa":0.0070240588392527226,"gross_margin":0.3640518474504934,"total_equity":88600777793.0,"total_assets":172118371111.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.025238560550360976,"dividend_yield":null,"eps":179.45,"revenue":21648345304.0,"operating_income":2033316150.0,"net_income":2189928303.0,"market_cap":null,"profit_margin":0.10115915430244747,"operating_margin":0.09392478369348169,"roa":0.012290546218273184,"gross_margin":0.4047420220325584,"total_equity":86769144327.0,"total_assets":178179900560.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.03896182813758555,"dividend_yield":null,"eps":272.85,"revenue":22488145876.0,"operating_income":3734738228.0,"net_income":3329637355.0,"market_cap":null,"profit_margin":0.14806188884400137,"operating_margin":0.16607586274979746,"roa":0.019988477939850122,"gross_margin":0.4139070965798817,"total_equity":85458961095.0,"total_assets":166577833741.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.03305093331501639,"dividend_yield":null,"eps":224.3,"revenue":18506523286.0,"operating_income":494151499.0,"net_income":2737245806.0,"market_cap":null,"profit_margin":0.14790707923355323,"operating_margin":0.026701476628720463,"roa":0.017764584983259307,"gross_margin":0.2868081573169021,"total_equity":82819016937.0,"total_assets":154084421819.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.017637448700007493,"dividend_yield":null,"eps":115.38,"revenue":18228911960.0,"operating_income":2520084330.0,"net_income":1407995896.0,"market_cap":null,"profit_margin":0.07723971123946335,"operating_margin":0.13824655775012037,"roa":0.009892138180920827,"gross_margin":0.3899919119473327,"total_equity":79829907372.0,"total_assets":142334839066.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.03420363454909454,"dividend_yield":null,"eps":219.95,"revenue":21842753620.0,"operating_income":3808577639.0,"net_income":2684119894.0,"market_cap":null,"profit_margin":0.12288376917561916,"operating_margin":0.1743634390268785,"roa":0.020001755748275105,"gross_margin":0.38124679117265986,"total_equity":78474698066.0,"total_assets":134194214137.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.047795185198885634,"dividend_yield":null,"eps":295.33,"revenue":20793871567.0,"operating_income":3817031304.0,"net_income":3604041406.0,"market_cap":null,"profit_margin":0.17332228846308909,"operating_margin":0.18356520533952186,"roa":0.027698119234015724,"gross_margin":0.3614608735935548,"total_equity":75405951269.0,"total_assets":130118632805.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.019415496851121816,"dividend_yield":null,"eps":115.88,"revenue":17908410535.0,"operating_income":1979632014.0,"net_income":1414142535.0,"market_cap":null,"profit_margin":0.07896527345272857,"operating_margin":0.11054202773222274,"roa":0.011243703471718207,"gross_margin":0.32901341218890034,"total_equity":72835763403.0,"total_assets":125771952147.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.007933103888795678,"dividend_yield":null,"eps":13.0,"revenue":15278876002.0,"operating_income":1464335094.0,"net_income":568344186.0,"market_cap":null,"profit_margin":0.03719803642137052,"operating_margin":0.09584049859481279,"roa":0.0044658071073368,"gross_margin":0.35399908863007995,"total_equity":71642095448.0,"total_assets":127265726517.0}],"current_price":6510.0,"change_pct":-2.69,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-01-27","close":14393.9658},{"date":"2021-01-28","close":15645.6152},{"date":"2021-01-29","close":13021.9658},{"date":"2021-02-01","close":12853.4736},{"date":"2021-02-02","close":11842.5273},{"date":"2021-02-03","close":11457.4043},{"date":"2021-02-04","close":10639.0176},{"date":"2021-02-05","close":11096.3525},{"date":"2021-02-08","close":12588.7041},{"date":"2021-02-09","close":12588.7041},{"date":"2021-02-10","close":12709.0527},{"date":"2021-02-15","close":12203.5791},{"date":"2021-02-16","close":11794.3857},{"date":"2021-02-17","close":11337.0527},{"date":"2021-02-18","close":11000.0703},{"date":"2021-02-19","close":11505.5449},{"date":"2021-02-22","close":11024.1416},{"date":"2021-02-23","close":11096.3525},{"date":"2021-02-24","close":10639.0176},{"date":"2021-02-25","close":10590.8779},{"date":"2021-02-26","close":9844.7031},{"date":"2021-03-02","close":9146.667},{"date":"2021-03-03","close":9844.7031},{"date":"2021-03-04","close":10085.4033},{"date":"2021-03-05","close":9772.4922},{"date":"2021-03-08","close":9604.001},{"date":"2021-03-09","close":9748.4219},{"date":"2021-03-10","close":10566.8076},{"date":"2021-03-11","close":10663.0889},{"date":"2021-03-12","close":10374.2451},{"date":"2021-03-15","close":10037.2637},{"date":"2021-03-16","close":10302.0352},{"date":"2021-03-17","close":10133.5449},{"date":"2021-03-18","close":10157.6143},{"date":"2021-03-19","close":10037.2637},{"date":"2021-03-22","close":9844.7031},{"date":"2021-03-23","close":9676.2109},{"date":"2021-03-24","close":9868.7725},{"date":"2021-03-25","close":9748.4219},{"date":"2021-03-26","close":10013.1924},{"date":"2021-03-29","close":9796.5625},{"date":"2021-03-30","close":10181.6855},{"date":"2021-03-31","close":9989.123},{"date":"2021-04-01","close":9724.3516},{"date":"2021-04-02","close":9724.3516},{"date":"2021-04-05","close":9724.3516},{"date":"2021-04-06","close":9796.5625},{"date":"2021-04-07","close":9676.2109},{"date":"2021-04-08","close":9676.2109},{"date":"2021-04-09","close":9916.9131},{"date":"2021-04-12","close":9844.7031},{"date":"2021-04-13","close":10109.4746},{"date":"2021-04-14","close":10133.5449},{"date":"2021-04-15","close":10398.3164},{"date":"2021-04-16","close":10205.7559},{"date":"2021-04-19","close":10229.8252},{"date":"2021-04-20","close":10109.4746},{"date":"2021-04-21","close":10013.1924},{"date":"2021-04-22","close":10037.2637},{"date":"2021-04-23","close":9772.4922},{"date":"2021-04-26","close":9844.7031},{"date":"2021-04-27","close":9483.6494},{"date":"2021-04-28","close":9339.2285},{"date":"2021-04-29","close":9291.0879},{"date":"2021-04-30","close":9170.7373},{"date":"2021-05-03","close":9411.4385},{"date":"2021-05-04","close":9242.9482},{"date":"2021-05-06","close":9339.2285},{"date":"2021-05-07","close":9363.2988},{"date":"2021-05-10","close":9291.0879},{"date":"2021-05-11","close":9315.1582},{"date":"2021-05-12","close":9194.8076},{"date":"2021-05-13","close":9122.5967},{"date":"2021-05-14","close":9170.7373},{"date":"2021-05-17","close":9098.5273},{"date":"2021-05-18","close":9122.5967},{"date":"2021-05-20","close":9002.2451},{"date":"2021-05-21","close":8978.1758},{"date":"2021-05-24","close":8665.2627},{"date":"2021-05-25","close":8617.123},{"date":"2021-05-26","close":8954.1045},{"date":"2021-05-27","close":9122.5967},{"date":"2021-05-28","close":9170.7373},{"date":"2021-05-31","close":9267.0186},{"date":"2021-06-01","close":9339.2285},{"date":"2021-06-02","close":9459.5801},{"date":"2021-06-03","close":9459.5801},{"date":"2021-06-04","close":9291.0879},{"date":"2021-06-07","close":9146.667},{"date":"2021-06-08","close":9050.3867},{"date":"2021-06-09","close":9026.3154},{"date":"2021-06-10","close":9122.5967},{"date":"2021-06-11","close":9074.4561},{"date":"2021-06-14","close":9098.5273},{"date":"2021-06-15","close":9050.3867},{"date":"2021-06-16","close":9291.0879},{"date":"2021-06-17","close":9387.3701},{"date":"2021-06-18","close":9291.0879},{"date":"2021-06-21","close":9242.9482},{"date":"2021-06-22","close":9146.667},{"date":"2021-06-23","close":9315.1582},{"date":"2021-06-24","close":9170.7373},{"date":"2021-06-25","close":9146.667},{"date":"2021-06-28","close":9122.5967},{"date":"2021-06-29","close":9242.9482},{"date":"2021-06-30","close":9170.7373},{"date":"2021-07-01","close":9218.8779},{"date":"2021-07-02","close":9194.8076},{"date":"2021-07-05","close":9315.1582},{"date":"2021-07-06","close":9916.9131},{"date":"2021-07-07","close":9796.5625},{"date":"2021-07-08","close":9459.5801},{"date":"2021-07-09","close":9146.667},{"date":"2021-07-12","close":9194.8076},{"date":"2021-07-13","close":9411.4385},{"date":"2021-07-14","close":9315.1582},{"date":"2021-07-15","close":9267.0186},{"date":"2021-07-16","close":9218.8779},{"date":"2021-07-19","close":9218.8779},{"date":"2021-07-20","close":9194.8076},{"date":"2021-07-21","close":9170.7373},{"date":"2021-07-22","close":9242.9482},{"date":"2021-07-23","close":9267.0186},{"date":"2021-07-26","close":9218.8779},{"date":"2021-07-27","close":9098.5273},{"date":"2021-07-28","close":9002.2451},{"date":"2021-07-29","close":9387.3701},{"date":"2021-07-30","close":9218.8779},{"date":"2021-08-02","close":9483.6494},{"date":"2021-08-03","close":9435.5088},{"date":"2021-08-04","close":9435.5088},{"date":"2021-08-05","close":9459.5801},{"date":"2021-08-06","close":9965.0527},{"date":"2021-08-09","close":10037.2637},{"date":"2021-08-10","close":9700.2812},{"date":"2021-08-11","close":9435.5088},{"date":"2021-08-12","close":9604.001},{"date":"2021-08-13","close":9267.0186},{"date":"2021-08-17","close":8978.1758},{"date":"2021-08-18","close":9026.3154},{"date":"2021-08-19","close":8641.1934},{"date":"2021-08-20","close":8304.21},{"date":"2021-08-23","close":8400.4922},{"date":"2021-08-24","close":8809.6846},{"date":"2021-08-25","close":8665.2627},{"date":"2021-08-26","close":8617.123},{"date":"2021-08-27","close":8665.2627},{"date":"2021-08-30","close":8641.1934},{"date":"2021-08-31","close":8641.1934},{"date":"2021-09-01","close":9074.4561},{"date":"2021-09-02","close":9267.0186},{"date":"2021-09-03","close":9315.1582},{"date":"2021-09-06","close":9459.5801},{"date":"2021-09-07","close":9242.9482},{"date":"2021-09-08","close":9050.3867},{"date":"2021-09-09","close":8857.8252},{"date":"2021-09-10","close":8905.9668},{"date":"2021-09-13","close":8641.1934},{"date":"2021-09-14","close":8857.8252},{"date":"2021-09-15","close":8857.8252},{"date":"2021-09-16","close":8665.2627},{"date":"2021-09-17","close":8665.2627},{"date":"2021-09-23","close":8617.123},{"date":"2021-09-24","close":8665.2627},{"date":"2021-09-27","close":8713.4033},{"date":"2021-09-28","close":8472.7031},{"date":"2021-09-29","close":8280.1416},{"date":"2021-09-30","close":8352.3516},{"date":"2021-10-01","close":8183.8604},{"date":"2021-10-05","close":7774.6665},{"date":"2021-10-06","close":7533.9653},{"date":"2021-10-07","close":7822.8076},{"date":"2021-10-08","close":7750.5967},{"date":"2021-10-12","close":7485.8252},{"date":"2021-10-13","close":7509.895},{"date":"2021-10-14","close":7726.5269},{"date":"2021-10-15","close":7846.8779},{"date":"2021-10-18","close":7798.7373},{"date":"2021-10-19","close":7798.7373},{"date":"2021-10-20","close":7919.0879},{"date":"2021-10-21","close":7991.2983},{"date":"2021-10-22","close":7943.1582},{"date":"2021-10-25","close":8087.5801},{"date":"2021-10-26","close":8063.5093},{"date":"2021-10-27","close":7943.1582},{"date":"2021-10-28","close":7702.4565},{"date":"2021-10-29","close":7630.2461},{"date":"2021-11-01","close":7654.3169},{"date":"2021-11-02","close":7702.4565},{"date":"2021-11-03","close":7630.2461},{"date":"2021-11-04","close":7654.3169},{"date":"2021-11-05","close":7558.0356},{"date":"2021-11-08","close":7509.895},{"date":"2021-11-09","close":7485.8252},{"date":"2021-11-10","close":7245.123},{"date":"2021-11-11","close":6980.3521},{"date":"2021-11-12","close":7076.6318},{"date":"2021-11-15","close":7148.8433},{"date":"2021-11-16","close":7148.8433},{"date":"2021-11-17","close":7148.8433},{"date":"2021-11-18","close":7028.4912},{"date":"2021-11-19","close":7028.4912},{"date":"2021-11-22","close":7028.4912},{"date":"2021-11-23","close":7028.4912},{"date":"2021-11-24","close":6884.0708},{"date":"2021-11-25","close":6763.7197},{"date":"2021-11-26","close":6498.9478},{"date":"2021-11-29","close":6474.8779},{"date":"2021-11-30","close":6041.6147},{"date":"2021-12-01","close":6210.1055},{"date":"2021-12-02","close":6402.667},{"date":"2021-12-03","close":6571.1582},{"date":"2021-12-06","close":6619.2988},{"date":"2021-12-07","close":6571.1582},{"date":"2021-12-08","close":6450.8076},{"date":"2021-12-09","close":6715.5796},{"date":"2021-12-10","close":6763.7197},{"date":"2021-12-13","close":6787.79},{"date":"2021-12-14","close":6715.5796},{"date":"2021-12-15","close":6691.5093},{"date":"2021-12-16","close":6691.5093},{"date":"2021-12-17","close":6643.3696},{"date":"2021-12-20","close":6547.0879},{"date":"2021-12-21","close":6402.667},{"date":"2021-12-22","close":6667.439},{"date":"2021-12-23","close":6547.0879},{"date":"2021-12-24","close":6763.7197},{"date":"2021-12-27","close":6691.5093},{"date":"2021-12-28","close":6860.0005},{"date":"2021-12-29","close":6821.4341},{"date":"2021-12-30","close":6797.3301},{"date":"2022-01-03","close":6992.0},{"date":"2022-01-04","close":6749.1221},{"date":"2022-01-05","close":6676.8101},{"date":"2022-01-06","close":6652.7061},{"date":"2022-01-07","close":6725.0176},{"date":"2022-01-10","close":6652.7061},{"date":"2022-01-11","close":6411.666},{"date":"2022-01-12","close":6459.874},{"date":"2022-01-13","close":6652.7061},{"date":"2022-01-14","close":6941.9536},{"date":"2022-01-17","close":7327.6177},{"date":"2022-01-18","close":7182.9941},{"date":"2022-01-19","close":6845.5376},{"date":"2022-01-20","close":6845.5376},{"date":"2022-01-21","close":6773.2261},{"date":"2022-01-24","close":6459.874},{"date":"2022-01-25","close":6194.73},{"date":"2022-01-26","close":6170.6255},{"date":"2022-01-27","close":5977.7939},{"date":"2022-01-28","close":6122.4175},{"date":"2022-02-03","close":6218.834},{"date":"2022-02-04","close":6363.458},{"date":"2022-02-07","close":6242.938},{"date":"2022-02-08","close":6242.938},{"date":"2022-02-09","close":7158.8901},{"date":"2022-02-10","close":7134.7861},{"date":"2022-02-11","close":7231.2017},{"date":"2022-02-14","close":7303.5142},{"date":"2022-02-15","close":6990.1621},{"date":"2022-02-16","close":7327.6177},{"date":"2022-02-17","close":9521.082},{"date":"2022-02-18","close":9545.1855},{"date":"2022-02-21","close":9472.875},{"date":"2022-02-22","close":8870.2744},{"date":"2022-02-23","close":8990.7949},{"date":"2022-02-24","close":8460.5059},{"date":"2022-02-25","close":8773.8574},{"date":"2022-02-28","close":8773.8574},{"date":"2022-03-02","close":9545.1855},{"date":"2022-03-03","close":9762.123},{"date":"2022-03-04","close":9762.123},{"date":"2022-03-07","close":10003.1631},{"date":"2022-03-08","close":10099.5781},{"date":"2022-03-10","close":9950.0},{"date":"2022-03-11","close":8985.9736},{"date":"2022-03-14","close":8282.1357},{"date":"2022-03-15","close":8205.0039},{"date":"2022-03-16","close":8205.0039},{"date":"2022-03-17","close":8205.0039},{"date":"2022-03-18","close":8195.3623},{"date":"2022-03-21","close":8195.3623},{"date":"2022-03-22","close":8455.6855},{"date":"2022-03-23","close":8291.7783},{"date":"2022-03-24","close":8243.5713},{"date":"2022-03-25","close":8176.0786},{"date":"2022-03-28","close":8176.0786},{"date":"2022-03-29","close":8214.6455},{"date":"2022-03-30","close":7713.2822},{"date":"2022-03-31","close":7510.8091},{"date":"2022-04-01","close":7665.0742},{"date":"2022-04-04","close":7828.9814},{"date":"2022-04-05","close":7828.9814},{"date":"2022-04-06","close":7848.2651},{"date":"2022-04-07","close":7626.5078},{"date":"2022-04-08","close":7549.375},{"date":"2022-04-11","close":7848.2651},{"date":"2022-04-12","close":7809.6982},{"date":"2022-04-13","close":7809.6982},{"date":"2022-04-14","close":8272.4941},{"date":"2022-04-15","close":8368.9111},{"date":"2022-04-18","close":8523.1768},{"date":"2022-04-19","close":8677.4434},{"date":"2022-04-20","close":8407.4785},{"date":"2022-04-21","close":8272.4941},{"date":"2022-04-22","close":8388.1943},{"date":"2022-04-25","close":8118.23},{"date":"2022-04-26","close":8339.9863},{"date":"2022-04-27","close":8060.3804},{"date":"2022-04-28","close":8581.0264},{"date":"2022-04-29","close":8783.5},{"date":"2022-05-02","close":8619.5938},{"date":"2022-05-03","close":8359.2686},{"date":"2022-05-04","close":8021.814},{"date":"2022-05-06","close":7722.9238},{"date":"2022-05-09","close":7470.0},{"date":"2022-05-10","close":6961.2378},{"date":"2022-05-11","close":7067.2949},{"date":"2022-05-12","close":6768.4053},{"date":"2022-05-13","close":6845.5376},{"date":"2022-05-16","close":6874.4629},{"date":"2022-05-17","close":7385.4678},{"date":"2022-05-18","close":7395.1094},{"date":"2022-05-19","close":7096.2197},{"date":"2022-05-20","close":7163.7109},{"date":"2022-05-23","close":7346.9019},{"date":"2022-05-24","close":7346.9019},{"date":"2022-05-25","close":7443.3174},{"date":"2022-05-26","close":7337.2598},{"date":"2022-05-27","close":7404.751},{"date":"2022-05-30","close":7501.1675},{"date":"2022-05-31","close":7481.8833},{"date":"2022-06-02","close":7366.1846},{"date":"2022-06-03","close":7404.751},{"date":"2022-06-07","close":7211.9194},{"date":"2022-06-08","close":7182.9941},{"date":"2022-06-09","close":7076.937},{"date":"2022-06-10","close":7221.561},{"date":"2022-06-13","close":6749.1221},{"date":"2022-06-14","close":6681.6309},{"date":"2022-06-15","close":6373.0996},{"date":"2022-06-16","close":6537.0073},{"date":"2022-06-17","close":6479.1567},{"date":"2022-06-20","close":6305.6079},{"date":"2022-06-21","close":6218.834},{"date":"2022-06-22","close":5331.8066},{"date":"2022-06-23","close":5148.6157},{"date":"2022-06-24","close":5399.2979},{"date":"2022-06-27","close":5611.4131},{"date":"2022-06-28","close":5727.1123},{"date":"2022-06-29","close":5765.6792},{"date":"2022-06-30","close":5543.9214},{"date":"2022-07-01","close":5341.4478},{"date":"2022-07-04","close":5245.0317},{"date":"2022-07-05","close":5572.8467},{"date":"2022-07-06","close":5592.1294},{"date":"2022-07-07","close":5649.9795},{"date":"2022-07-08","close":5727.1123},{"date":"2022-07-11","close":5669.2627},{"date":"2022-07-12","close":5466.7891},{"date":"2022-07-13","close":5495.7134},{"date":"2022-07-14","close":5717.4707},{"date":"2022-07-15","close":5784.9614},{"date":"2022-07-18","close":5862.0952},{"date":"2022-07-19","close":5891.0195},{"date":"2022-07-20","close":5919.9438},{"date":"2022-07-21","close":5987.4355},{"date":"2022-07-22","close":6160.9839},{"date":"2022-07-25","close":6093.4927},{"date":"2022-07-26","close":5939.2275},{"date":"2022-07-27","close":5948.8691},{"date":"2022-07-28","close":5919.9438},{"date":"2022-07-29","close":6093.4927},{"date":"2022-08-01","close":6083.8516},{"date":"2022-08-02","close":5958.5107},{"date":"2022-08-03","close":6122.4175},{"date":"2022-08-04","close":6151.3433},{"date":"2022-08-05","close":6209.1919},{"date":"2022-08-08","close":6209.1919},{"date":"2022-08-09","close":6209.1919},{"date":"2022-08-10","close":6257.3999},{"date":"2022-08-11","close":6295.9668},{"date":"2022-08-12","close":6440.5908},{"date":"2022-08-16","close":6276.6836},{"date":"2022-08-17","close":6286.3252},{"date":"2022-08-18","close":6218.834},{"date":"2022-08-19","close":6334.5327},{"date":"2022-08-22","close":6035.6436},{"date":"2022-08-23","close":5871.7358},{"date":"2022-08-24","close":5997.0767},{"date":"2022-08-25","close":6160.9839},{"date":"2022-08-26","close":6238.1172},{"date":"2022-08-29","close":5939.2275},{"date":"2022-08-30","close":6209.1919},{"date":"2022-08-31","close":6267.0415},{"date":"2022-09-01","close":6151.3433},{"date":"2022-09-02","close":6209.1919},{"date":"2022-09-05","close":6074.21},{"date":"2022-09-06","close":6045.2852},{"date":"2022-09-07","close":5948.8691},{"date":"2022-09-08","close":5968.1519},{"date":"2022-09-13","close":6035.6436},{"date":"2022-09-14","close":5948.8691},{"date":"2022-09-15","close":5977.7939},{"date":"2022-09-16","close":5929.5854},{"date":"2022-09-19","close":5862.0952},{"date":"2022-09-20","close":5948.8691},{"date":"2022-09-21","close":5881.3774},{"date":"2022-09-22","close":5929.5854},{"date":"2022-09-23","close":5736.7534},{"date":"2022-09-26","close":5302.8818},{"date":"2022-09-27","close":5023.2749},{"date":"2022-09-28","close":4840.085},{"date":"2022-09-29","close":4830.4434},{"date":"2022-09-30","close":4946.1426},{"date":"2022-10-04","close":5081.125},{"date":"2022-10-05","close":4869.0093},{"date":"2022-10-06","close":4965.4253},{"date":"2022-10-07","close":4936.5005},{"date":"2022-10-11","close":4743.6685},{"date":"2022-10-12","close":4743.6685},{"date":"2022-10-13","close":4536.374},{"date":"2022-10-14","close":4632.79},{"date":"2022-10-17","close":4680.9985},{"date":"2022-10-18","close":4806.3398},{"date":"2022-10-19","close":4820.8013},{"date":"2022-10-20","close":4811.1592},{"date":"2022-10-21","close":4680.9985},{"date":"2022-10-24","close":4719.5645},{"date":"2022-10-25","close":4738.8477},{"date":"2022-10-26","close":4705.1021},{"date":"2022-10-27","close":4806.3398},{"date":"2022-10-28","close":4690.6396},{"date":"2022-10-31","close":4758.1313},{"date":"2022-11-01","close":5399.2979},{"date":"2022-11-02","close":5254.6733},{"date":"2022-11-03","close":5293.2397},{"date":"2022-11-04","close":5254.6733},{"date":"2022-11-07","close":5360.731},{"date":"2022-11-08","close":5669.2627},{"date":"2022-11-09","close":5678.9038},{"date":"2022-11-10","close":5784.9614},{"date":"2022-11-11","close":6180.2676},{"date":"2022-11-14","close":5987.4355},{"date":"2022-11-15","close":6132.0591},{"date":"2022-11-16","close":5958.5107},{"date":"2022-11-17","close":5784.9614},{"date":"2022-11-18","close":5669.2627},{"date":"2022-11-21","close":5669.2627},{"date":"2022-11-22","close":5707.8286},{"date":"2022-11-23","close":5881.3774},{"date":"2022-11-24","close":5881.3774},{"date":"2022-11-25","close":5862.0952},{"date":"2022-11-28","close":5823.5283},{"date":"2022-11-29","close":6112.7764},{"date":"2022-11-30","close":6141.7012},{"date":"2022-12-01","close":6209.1919},{"date":"2022-12-02","close":6218.834},{"date":"2022-12-05","close":6267.0415},{"date":"2022-12-06","close":6074.21},{"date":"2022-12-07","close":6961.2378},{"date":"2022-12-08","close":6835.896},{"date":"2022-12-09","close":6951.5957},{"date":"2022-12-12","close":6990.1621},{"date":"2022-12-13","close":6749.1221},{"date":"2022-12-14","close":6681.6309},{"date":"2022-12-15","close":6739.48},{"date":"2022-12-16","close":6768.4053},{"date":"2022-12-19","close":6700.9141},{"date":"2022-12-20","close":6469.5156},{"date":"2022-12-21","close":6517.7231},{"date":"2022-12-22","close":6739.48},{"date":"2022-12-23","close":6334.5327},{"date":"2022-12-26","close":5939.2275},{"date":"2022-12-27","close":6527.3652},{"date":"2022-12-28","close":6778.7896},{"date":"2022-12-29","close":6508.0244},{"date":"2023-01-02","close":6498.3545},{"date":"2023-01-03","close":6672.418},{"date":"2023-01-04","close":6575.7158},{"date":"2023-01-05","close":6691.7578},{"date":"2023-01-06","close":6740.1089},{"date":"2023-01-09","close":6943.1821},{"date":"2023-01-10","close":6933.5122},{"date":"2023-01-11","close":6875.4912},{"date":"2023-01-12","close":6865.8208},{"date":"2023-01-13","close":6865.8208},{"date":"2023-01-16","close":6875.4912},{"date":"2023-01-17","close":6875.4912},{"date":"2023-01-18","close":6972.1924},{"date":"2023-01-19","close":6865.8208},{"date":"2023-01-20","close":6740.1089},{"date":"2023-01-25","close":6575.7158},{"date":"2023-01-26","close":6575.7158},{"date":"2023-01-27","close":6720.7686},{"date":"2023-01-30","close":6720.7686},{"date":"2023-01-31","close":6749.7788},{"date":"2023-02-01","close":6740.1089},{"date":"2023-02-02","close":6807.8003},{"date":"2023-02-03","close":6817.4697},{"date":"2023-02-06","close":6856.1509},{"date":"2023-02-07","close":6836.8105},{"date":"2023-02-08","close":6836.8105},{"date":"2023-02-09","close":6817.4697},{"date":"2023-02-10","close":6981.8633},{"date":"2023-02-13","close":6701.4282},{"date":"2023-02-14","close":6701.4282},{"date":"2023-02-15","close":6585.3857},{"date":"2023-02-16","close":6691.7578},{"date":"2023-02-17","close":6691.7578},{"date":"2023-02-20","close":6769.1191},{"date":"2023-02-21","close":6769.1191},{"date":"2023-02-22","close":6624.0669},{"date":"2023-02-23","close":6527.3652},{"date":"2023-02-24","close":6372.6426},{"date":"2023-02-27","close":6208.2495},{"date":"2023-02-28","close":6217.9194},{"date":"2023-03-02","close":6537.0347},{"date":"2023-03-03","close":6517.6953},{"date":"2023-03-06","close":6653.0771},{"date":"2023-03-07","close":6566.0454},{"date":"2023-03-08","close":6440.3335},{"date":"2023-03-09","close":6450.0039},{"date":"2023-03-10","close":6275.9409},{"date":"2023-03-13","close":6082.5371},{"date":"2023-03-14","close":5618.3687},{"date":"2023-03-15","close":5773.0918},{"date":"2023-03-16","close":5879.4634},{"date":"2023-03-17","close":5908.4741},{"date":"2023-03-20","close":5860.123},{"date":"2023-03-21","close":5869.7935},{"date":"2023-03-22","close":5792.4321},{"date":"2023-03-23","close":5811.7725},{"date":"2023-03-24","close":6043.8564},{"date":"2023-03-27","close":6063.1973},{"date":"2023-03-28","close":6285.6104},{"date":"2023-03-29","close":6527.3652},{"date":"2023-03-30","close":6720.7686},{"date":"2023-03-31","close":6595.0566},{"date":"2023-04-03","close":6691.7578},{"date":"2023-04-04","close":6643.4072},{"date":"2023-04-05","close":6624.0669},{"date":"2023-04-06","close":6488.6841},{"date":"2023-04-07","close":6498.3545},{"date":"2023-04-10","close":6430.6631},{"date":"2023-04-11","close":6595.0566},{"date":"2023-04-12","close":6469.3442},{"date":"2023-04-13","close":6498.3545},{"date":"2023-04-14","close":6643.4072},{"date":"2023-04-17","close":6701.4282},{"date":"2023-04-18","close":6798.1299},{"date":"2023-04-19","close":6856.1509},{"date":"2023-04-20","close":6846.4805},{"date":"2023-04-21","close":6566.0454},{"date":"2023-04-24","close":6527.3652},{"date":"2023-04-25","close":6246.9297},{"date":"2023-04-26","close":6266.2705},{"date":"2023-04-27","close":6266.2705},{"date":"2023-04-28","close":6198.5791},{"date":"2023-05-02","close":6304.9512},{"date":"2023-05-03","close":6285.6104},{"date":"2023-05-04","close":6285.6104},{"date":"2023-05-08","close":6372.6426},{"date":"2023-05-09","close":6546.7056},{"date":"2023-05-10","close":8238.9844},{"date":"2023-05-11","close":7861.8481},{"date":"2023-05-12","close":7736.1367},{"date":"2023-05-15","close":7639.4346},{"date":"2023-05-16","close":7755.4766},{"date":"2023-05-17","close":8016.5713},{"date":"2023-05-18","close":8151.9531},{"date":"2023-05-19","close":8055.252},{"date":"2023-05-22","close":8238.9844},{"date":"2023-05-23","close":8180.9639},{"date":"2023-05-24","close":7842.5083},{"date":"2023-05-25","close":7881.189},{"date":"2023-05-26","close":8074.5928},{"date":"2023-05-30","close":8316.3467},{"date":"2023-05-31","close":8132.6133},{"date":"2023-06-01","close":8238.9844},{"date":"2023-06-02","close":8393.708},{"date":"2023-06-05","close":8345.3574},{"date":"2023-06-07","close":8732.1631},{"date":"2023-06-08","close":8345.3574},{"date":"2023-06-09","close":8326.0166},{"date":"2023-06-12","close":8451.7285},{"date":"2023-06-13","close":8645.1328},{"date":"2023-06-14","close":8587.1113},{"date":"2023-06-15","close":8973.9189},{"date":"2023-06-16","close":8896.5566},{"date":"2023-06-19","close":8886.8857},{"date":"2023-06-20","close":8954.5771},{"date":"2023-06-21","close":8741.834},{"date":"2023-06-22","close":8674.1426},{"date":"2023-06-23","close":9215.6729},{"date":"2023-06-26","close":9544.458},{"date":"2023-06-27","close":9989.2861},{"date":"2023-06-28","close":10211.7002},{"date":"2023-06-29","close":9834.5635},{"date":"2023-06-30","close":10056.9775},{"date":"2023-07-03","close":9776.543},{"date":"2023-07-04","close":9621.8193},{"date":"2023-07-05","close":9998.957},{"date":"2023-07-06","close":9612.1494},{"date":"2023-07-07","close":9534.7881},{"date":"2023-07-10","close":9186.6621},{"date":"2023-07-11","close":9089.96},{"date":"2023-07-12","close":9109.2998},{"date":"2023-07-13","close":8915.8965},{"date":"2023-07-14","close":8819.1953},{"date":"2023-07-17","close":8819.1953},{"date":"2023-07-18","close":8867.5459},{"date":"2023-07-19","close":9138.3105},{"date":"2023-07-20","close":8751.5049},{"date":"2023-07-21","close":8606.4512},{"date":"2023-07-24","close":8355.0273},{"date":"2023-07-25","close":7987.5605},{"date":"2023-07-26","close":7697.4556},{"date":"2023-07-27","close":8084.2617},{"date":"2023-07-28","close":8064.9224},{"date":"2023-07-31","close":8345.3574},{"date":"2023-08-01","close":8422.7188},{"date":"2023-08-02","close":8432.3887},{"date":"2023-08-03","close":8490.4102},{"date":"2023-08-04","close":8906.2275},{"date":"2023-08-07","close":9128.6416},{"date":"2023-08-08","close":9235.0127},{"date":"2023-08-09","close":9418.7461},{"date":"2023-08-10","close":10202.0293},{"date":"2023-08-11","close":10056.9775},{"date":"2023-08-14","close":9815.2236},{"date":"2023-08-16","close":9389.7354},{"date":"2023-08-17","close":8915.8965},{"date":"2023-08-18","close":8877.2168},{"date":"2023-08-21","close":8877.2168},{"date":"2023-08-22","close":8703.1533},{"date":"2023-08-23","close":8712.8242},{"date":"2023-08-24","close":8799.8545},{"date":"2023-08-25","close":8703.1533},{"date":"2023-08-28","close":8867.5459},{"date":"2023-08-29","close":8799.8545},{"date":"2023-08-30","close":8867.5459},{"date":"2023-08-31","close":8973.9189},{"date":"2023-09-01","close":8896.5566},{"date":"2023-09-04","close":8751.5049},{"date":"2023-09-05","close":8761.1738},{"date":"2023-09-06","close":8828.8652},{"date":"2023-09-07","close":8635.4619},{"date":"2023-09-08","close":8712.8242},{"date":"2023-09-11","close":8606.4512},{"date":"2023-09-12","close":8258.3262},{"date":"2023-09-13","close":8219.6455},{"date":"2023-09-14","close":8277.666},{"date":"2023-09-15","close":8345.3574},{"date":"2023-09-18","close":8316.3467},{"date":"2023-09-19","close":8238.9844},{"date":"2023-09-20","close":8219.6455},{"date":"2023-09-21","close":8161.6235},{"date":"2023-09-22","close":7929.5396},{"date":"2023-09-25","close":7929.5396},{"date":"2023-09-26","close":7929.5396},{"date":"2023-09-27","close":7987.5605},{"date":"2023-10-04","close":7968.2207},{"date":"2023-10-05","close":7968.2207},{"date":"2023-10-06","close":7977.8906},{"date":"2023-10-10","close":7919.8696},{"date":"2023-10-11","close":8064.9224},{"date":"2023-10-12","close":8393.708},{"date":"2023-10-13","close":8384.0381},{"date":"2023-10-16","close":8171.2944},{"date":"2023-10-17","close":8142.2837},{"date":"2023-10-18","close":8103.6025},{"date":"2023-10-19","close":7968.2207},{"date":"2023-10-20","close":7794.1572},{"date":"2023-10-23","close":7736.1367},{"date":"2023-10-24","close":7823.168},{"date":"2023-10-25","close":7784.4868},{"date":"2023-10-26","close":7620.0942},{"date":"2023-10-27","close":7397.6802},{"date":"2023-10-30","close":7610.4243},{"date":"2023-10-31","close":7668.4453},{"date":"2023-11-01","close":7620.0942},{"date":"2023-11-02","close":7871.519},{"date":"2023-11-03","close":7881.189},{"date":"2023-11-06","close":7871.519},{"date":"2023-11-07","close":7939.21},{"date":"2023-11-08","close":8084.2617},{"date":"2023-11-09","close":8045.582},{"date":"2023-11-10","close":7987.5605},{"date":"2023-11-13","close":7736.1367},{"date":"2023-11-14","close":7368.6699},{"date":"2023-11-15","close":7417.021},{"date":"2023-11-16","close":7310.6489},{"date":"2023-11-17","close":7136.5854},{"date":"2023-11-20","close":7262.2979},{"date":"2023-11-21","close":7329.9893},{"date":"2023-11-22","close":7436.3613},{"date":"2023-11-23","close":7407.3506},{"date":"2023-11-24","close":7475.0415},{"date":"2023-11-27","close":7446.0312},{"date":"2023-11-28","close":7455.7007},{"date":"2023-11-29","close":7378.3398},{"date":"2023-11-30","close":7378.3398},{"date":"2023-12-01","close":7339.6597},{"date":"2023-12-04","close":7320.3188},{"date":"2023-12-05","close":7233.2876},{"date":"2023-12-06","close":7388.0103},{"date":"2023-12-07","close":7407.3506},{"date":"2023-12-08","close":7494.3818},{"date":"2023-12-11","close":7494.3818},{"date":"2023-12-12","close":7494.3818},{"date":"2023-12-13","close":7533.063},{"date":"2023-12-14","close":7620.0942},{"date":"2023-12-15","close":7697.4556},{"date":"2023-12-18","close":7697.4556},{"date":"2023-12-19","close":8026.2412},{"date":"2023-12-20","close":7977.8906},{"date":"2023-12-21","close":7668.4453},{"date":"2023-12-22","close":7745.8062},{"date":"2023-12-26","close":7745.8062},{"date":"2023-12-27","close":7804.1187},{"date":"2023-12-28","close":7979.0552},{"date":"2024-01-02","close":7949.8989},{"date":"2024-01-03","close":7969.3364},{"date":"2024-01-04","close":7920.7432},{"date":"2024-01-05","close":8173.4292},{"date":"2024-01-08","close":8396.96},{"date":"2024-01-09","close":8348.3662},{"date":"2024-01-10","close":8260.8975},{"date":"2024-01-11","close":8552.459},{"date":"2024-01-12","close":8338.6475},{"date":"2024-01-15","close":8533.0215},{"date":"2024-01-16","close":8464.9902},{"date":"2024-01-17","close":8358.084},{"date":"2024-01-18","close":8552.459},{"date":"2024-01-19","close":8464.9902},{"date":"2024-01-22","close":8678.8018},{"date":"2024-01-23","close":8805.1445},{"date":"2024-01-24","close":8912.0508},{"date":"2024-01-25","close":8853.7383},{"date":"2024-01-26","close":8931.4883},{"date":"2024-01-29","close":8562.1777},{"date":"2024-01-30","close":8377.5215},{"date":"2024-01-31","close":8066.5234},{"date":"2024-02-01","close":8095.6797},{"date":"2024-02-02","close":8192.8662},{"date":"2024-02-05","close":7998.4922},{"date":"2024-02-06","close":7959.6182},{"date":"2024-02-07","close":8008.2114},{"date":"2024-02-08","close":7969.3364},{"date":"2024-02-13","close":8144.2729},{"date":"2024-02-14","close":8192.8662},{"date":"2024-02-15","close":8115.1172},{"date":"2024-02-16","close":8231.7412},{"date":"2024-02-19","close":8183.1475},{"date":"2024-02-20","close":8105.3979},{"date":"2024-02-21","close":8338.6475},{"date":"2024-02-22","close":8348.3662},{"date":"2024-02-23","close":8183.1475},{"date":"2024-02-26","close":8047.0859},{"date":"2024-02-27","close":7842.9932},{"date":"2024-02-28","close":7852.7119},{"date":"2024-02-29","close":7823.5562},{"date":"2024-03-04","close":7716.6504},{"date":"2024-03-05","close":7600.0259},{"date":"2024-03-06","close":7658.3379},{"date":"2024-03-07","close":7677.7754},{"date":"2024-03-08","close":7852.7119},{"date":"2024-03-11","close":7852.7119},{"date":"2024-03-12","close":7697.2124},{"date":"2024-03-13","close":7580.5884},{"date":"2024-03-14","close":7502.8389},{"date":"2024-03-15","close":7434.8076},{"date":"2024-03-18","close":7444.5269},{"date":"2024-03-19","close":7463.9639},{"date":"2024-03-20","close":7541.7134},{"date":"2024-03-21","close":7619.4634},{"date":"2024-03-22","close":7590.3066},{"date":"2024-03-25","close":7600.0259},{"date":"2024-03-26","close":7580.5884},{"date":"2024-03-27","close":7668.0566},{"date":"2024-03-28","close":7774.9624},{"date":"2024-03-29","close":7658.3379},{"date":"2024-04-01","close":7940.1802},{"date":"2024-04-02","close":7804.1187},{"date":"2024-04-03","close":7891.5869},{"date":"2024-04-04","close":7852.7119},{"date":"2024-04-05","close":7755.5254},{"date":"2024-04-08","close":7765.2437},{"date":"2024-04-09","close":7590.3066},{"date":"2024-04-11","close":7541.7134},{"date":"2024-04-12","close":7629.1816},{"date":"2024-04-15","close":7493.1201},{"date":"2024-04-16","close":7289.0273},{"date":"2024-04-17","close":7580.5884},{"date":"2024-04-18","close":7677.7754},{"date":"2024-04-19","close":7677.7754},{"date":"2024-04-22","close":7988.7739},{"date":"2024-04-23","close":8066.5234},{"date":"2024-04-24","close":8095.6797},{"date":"2024-04-25","close":7998.4922},{"date":"2024-04-26","close":7901.3052},{"date":"2024-04-29","close":7930.4614},{"date":"2024-04-30","close":8494.1455},{"date":"2024-05-02","close":8630.208},{"date":"2024-05-03","close":8601.0518},{"date":"2024-05-07","close":8649.6455},{"date":"2024-05-08","close":8960.6445},{"date":"2024-05-09","close":9611.7979},{"date":"2024-05-10","close":9825.6084},{"date":"2024-05-13","close":9689.5469},{"date":"2024-05-14","close":10165.7637},{"date":"2024-05-16","close":10039.4199},{"date":"2024-05-17","close":9971.3896},{"date":"2024-05-20","close":10282.3877},{"date":"2024-05-21","close":11273.6953},{"date":"2024-05-22","close":12031.7549},{"date":"2024-05-23","close":12877.2822},{"date":"2024-05-24","close":13508.9971},{"date":"2024-05-27","close":14791.8662},{"date":"2024-05-28","close":14723.835},{"date":"2024-05-29","close":15063.9893},{"date":"2024-05-30","close":17357.6035},{"date":"2024-05-31","close":17979.6016},{"date":"2024-06-03","close":18504.4102},{"date":"2024-06-04","close":17153.5117},{"date":"2024-06-05","close":17007.7305},{"date":"2024-06-07","close":17688.0391},{"date":"2024-06-10","close":16638.4199},{"date":"2024-06-11","close":16677.2949},{"date":"2024-06-12","close":17454.791},{"date":"2024-06-13","close":19145.8438},{"date":"2024-06-14","close":21575.5215},{"date":"2024-06-17","close":19437.4062},{"date":"2024-06-18","close":20652.2441},{"date":"2024-06-19","close":19923.3398},{"date":"2024-06-20","close":18484.9727},{"date":"2024-06-21","close":21040.9922},{"date":"2024-06-24","close":20555.0586},{"date":"2024-06-25","close":19534.5918},{"date":"2024-06-26","close":20166.3086},{"date":"2024-06-27","close":19165.2832},{"date":"2024-06-28","close":17921.2891},{"date":"2024-07-01","close":17357.6035},{"date":"2024-07-02","close":16978.5742},{"date":"2024-07-03","close":16337.1406},{"date":"2024-07-04","close":16949.418},{"date":"2024-07-05","close":16249.6719},{"date":"2024-07-08","close":17240.9785},{"date":"2024-07-09","close":16706.4512},{"date":"2024-07-10","close":16269.1094},{"date":"2024-07-11","close":16317.7021},{"date":"2024-07-12","close":15287.5195},{"date":"2024-07-15","close":15093.1455},{"date":"2024-07-16","close":14626.6484},{"date":"2024-07-17","close":14694.6797},{"date":"2024-07-18","close":14490.5859},{"date":"2024-07-19","close":15005.6777},{"date":"2024-07-22","close":15102.8652},{"date":"2024-07-23","close":15404.1445},{"date":"2024-07-24","close":15054.2715},{"date":"2024-07-25","close":13596.4658},{"date":"2024-07-26","close":13120.249},{"date":"2024-07-29","close":13878.3086},{"date":"2024-07-30","close":13615.9033},{"date":"2024-07-31","close":13343.7793},{"date":"2024-08-01","close":12974.4678},{"date":"2024-08-02","close":11876.2549},{"date":"2024-08-05","close":10447.6055},{"date":"2024-08-06","close":11497.2256},{"date":"2024-08-07","close":11516.6631},{"date":"2024-08-08","close":11273.6953},{"date":"2024-08-09","close":12080.3477},{"date":"2024-08-12","close":12507.9707},{"date":"2024-08-13","close":11623.5693},{"date":"2024-08-14","close":11506.9443},{"date":"2024-08-16","close":11885.9736},{"date":"2024-08-19","close":11506.9443},{"date":"2024-08-20","close":11526.3818},{"date":"2024-08-21","close":11040.4463},{"date":"2024-08-22","close":11001.5723},{"date":"2024-08-23","close":10778.042},{"date":"2024-08-26","close":10593.3867},{"date":"2024-08-27","close":10457.3252},{"date":"2024-08-28","close":10428.1689},{"date":"2024-08-29","close":10078.2949},{"date":"2024-08-30","close":10360.1377},{"date":"2024-09-02","close":10807.1982},{"date":"2024-09-03","close":10884.9473},{"date":"2024-09-04","close":10233.7939},{"date":"2024-09-05","close":10010.2637},{"date":"2024-09-06","close":9524.3281},{"date":"2024-09-09","close":9971.3896},{"date":"2024-09-10","close":9786.7344},{"date":"2024-09-11","close":10175.4814},{"date":"2024-09-12","close":10418.4492},{"date":"2024-09-13","close":10428.1689},{"date":"2024-09-19","close":10262.9512},{"date":"2024-09-20","close":11147.3525},{"date":"2024-09-23","close":11098.7588},{"date":"2024-09-24","close":11079.3223},{"date":"2024-09-25","close":11040.4463},{"date":"2024-09-26","close":11322.2891},{"date":"2024-09-27","close":11623.5693},{"date":"2024-09-30","close":11302.8516},{"date":"2024-10-02","close":10962.6963},{"date":"2024-10-04","close":10991.8525},{"date":"2024-10-07","close":11050.166},{"date":"2024-10-08","close":10846.0723},{"date":"2024-10-10","close":11400.0381},{"date":"2024-10-11","close":10768.3232},{"date":"2024-10-14","close":10768.3232},{"date":"2024-10-15","close":10651.6982},{"date":"2024-10-16","close":10272.6689},{"date":"2024-10-17","close":10350.4189},{"date":"2024-10-18","close":10029.7012},{"date":"2024-10-21","close":10185.2012},{"date":"2024-10-22","close":10243.5127},{"date":"2024-10-23","close":9990.8271},{"date":"2024-10-24","close":9932.5137},{"date":"2024-10-25","close":9631.2344},{"date":"2024-10-28","close":9786.7344},{"date":"2024-10-29","close":9932.5137},{"date":"2024-10-30","close":10437.8867},{"date":"2024-10-31","close":10739.167},{"date":"2024-11-01","close":10515.6367},{"date":"2024-11-04","close":10826.6348},{"date":"2024-11-05","close":10807.1982},{"date":"2024-11-06","close":10544.793},{"date":"2024-11-07","close":10175.4814},{"date":"2024-11-08","close":10467.043},{"date":"2024-11-11","close":9504.8916},{"date":"2024-11-12","close":8970.3633},{"date":"2024-11-13","close":8999.5186},{"date":"2024-11-14","close":8552.459},{"date":"2024-11-15","close":8912.0508},{"date":"2024-11-18","close":8941.207},{"date":"2024-11-19","close":8970.3633},{"date":"2024-11-20","close":8882.8945},{"date":"2024-11-21","close":8775.9893},{"date":"2024-11-22","close":9009.2373},{"date":"2024-11-25","close":9310.5176},{"date":"2024-11-26","close":9193.8926},{"date":"2024-11-27","close":9067.5508},{"date":"2024-11-28","close":9252.2051},{"date":"2024-11-29","close":8863.457},{"date":"2024-12-02","close":8367.8037},{"date":"2024-12-03","close":9213.3301},{"date":"2024-12-04","close":8814.8633},{"date":"2024-12-05","close":8775.9893},{"date":"2024-12-06","close":8639.9268},{"date":"2024-12-09","close":8202.5859},{"date":"2024-12-10","close":9135.5811},{"date":"2024-12-11","close":9329.9551},{"date":"2024-12-12","close":9261.9238},{"date":"2024-12-13","close":9349.3926},{"date":"2024-12-16","close":9466.0166},{"date":"2024-12-17","close":9388.2666},{"date":"2024-12-18","close":9329.9551},{"date":"2024-12-19","close":9135.5811},{"date":"2024-12-20","close":8824.583},{"date":"2024-12-23","close":9077.2686},{"date":"2024-12-24","close":9223.0488},{"date":"2024-12-26","close":8766.2695},{"date":"2024-12-27","close":8717.3516},{"date":"2024-12-30","close":8854.3242},{"date":"2025-01-02","close":9245.6758},{"date":"2025-01-03","close":9235.8916},{"date":"2025-01-06","close":9793.5674},{"date":"2025-01-07","close":9666.3779},{"date":"2025-01-08","close":9783.7832},{"date":"2025-01-09","close":9764.2158},{"date":"2025-01-10","close":9637.0264},{"date":"2025-01-13","close":9294.5947},{"date":"2025-01-14","close":9441.3516},{"date":"2025-01-15","close":9343.5137},{"date":"2025-01-16","close":9666.3779},{"date":"2025-01-17","close":9637.0264},{"date":"2025-01-20","close":9548.9727},{"date":"2025-01-21","close":9597.8916},{"date":"2025-01-22","close":9783.7832},{"date":"2025-01-23","close":9558.7568},{"date":"2025-01-24","close":9500.0537},{"date":"2025-01-31","close":9343.5137},{"date":"2025-02-03","close":9098.9189},{"date":"2025-02-04","close":9558.7568},{"date":"2025-02-05","close":9412.0},{"date":"2025-02-06","close":9578.3242},{"date":"2025-02-07","close":9774.0},{"date":"2025-02-10","close":9734.8643},{"date":"2025-02-11","close":9695.7295},{"date":"2025-02-12","close":9470.7021},{"date":"2025-02-13","close":9607.6758},{"date":"2025-02-14","close":9852.2705},{"date":"2025-02-17","close":10126.2158},{"date":"2025-02-18","close":9930.54},{"date":"2025-02-19","close":10028.3779},{"date":"2025-02-20","close":10077.2969},{"date":"2025-02-21","close":10879.5674},{"date":"2025-02-24","close":10458.8643},{"date":"2025-02-25","close":10996.9727},{"date":"2025-02-26","close":10908.9189},{"date":"2025-02-27","close":11349.1885},{"date":"2025-02-28","close":11261.1348},{"date":"2025-03-04","close":10644.7568},{"date":"2025-03-05","close":10703.459},{"date":"2025-03-06","close":10644.7568},{"date":"2025-03-07","close":10439.2969},{"date":"2025-03-10","close":10674.1074},{"date":"2025-03-11","close":10390.3779},{"date":"2025-03-12","close":11085.0264},{"date":"2025-03-13","close":10654.54},{"date":"2025-03-14","close":10762.1621},{"date":"2025-03-17","close":10595.8379},{"date":"2025-03-18","close":10517.5674},{"date":"2025-03-19","close":10409.9453},{"date":"2025-03-20","close":10566.4863},{"date":"2025-03-21","close":10429.5137},{"date":"2025-03-24","close":10996.9727},{"date":"2025-03-25","close":10977.4053},{"date":"2025-03-26","close":11104.5947},{"date":"2025-03-27","close":11270.9189},{"date":"2025-03-28","close":11016.54},{"date":"2025-03-31","close":10703.459},{"date":"2025-04-01","close":11437.2432},{"date":"2025-04-02","close":11887.2969},{"date":"2025-04-03","close":11946.0},{"date":"2025-04-04","close":11916.6484},{"date":"2025-04-07","close":10938.2695},{"date":"2025-04-08","close":11222.0},{"date":"2025-04-09","close":10439.2969},{"date":"2025-04-10","close":11329.6211},{"date":"2025-04-11","close":13061.3506},{"date":"2025-04-14","close":13423.3506},{"date":"2025-04-15","close":13452.7021},{"date":"2025-04-16","close":13041.7832},{"date":"2025-04-17","close":14137.5674},{"date":"2025-04-18","close":14127.7832},{"date":"2025-04-21","close":13570.1074},{"date":"2025-04-22","close":13462.4863},{"date":"2025-04-23","close":12973.2969},{"date":"2025-04-24","close":12836.3242},{"date":"2025-04-25","close":13139.6211},{"date":"2025-04-28","close":13110.2695},{"date":"2025-04-29","close":14450.6484},{"date":"2025-04-30","close":14861.5674},{"date":"2025-05-02","close":14822.4316},{"date":"2025-05-07","close":14186.4863},{"date":"2025-05-08","close":14822.4316},{"date":"2025-05-09","close":14626.7568},{"date":"2025-05-12","close":14166.9189},{"date":"2025-05-13","close":13873.4053},{"date":"2025-05-14","close":13981.0264},{"date":"2025-05-15","close":13266.8105},{"date":"2025-05-16","close":13237.459},{"date":"2025-05-19","close":12444.9727},{"date":"2025-05-20","close":12973.2969},{"date":"2025-05-21","close":13198.3242},{"date":"2025-05-22","close":13990.8105},{"date":"2025-05-23","close":13795.1348},{"date":"2025-05-26","close":13658.1621},{"date":"2025-05-27","close":13296.1621},{"date":"2025-05-28","close":13384.2158},{"date":"2025-05-29","close":12865.6758},{"date":"2025-05-30","close":13442.9189},{"date":"2025-06-02","close":13863.6211},{"date":"2025-06-04","close":13971.2432},{"date":"2025-06-05","close":13648.3779},{"date":"2025-06-09","close":13364.6484},{"date":"2025-06-10","close":13452.7021},{"date":"2025-06-11","close":13844.0537},{"date":"2025-06-12","close":13707.0811},{"date":"2025-06-13","close":13403.7832},{"date":"2025-06-16","close":13237.459},{"date":"2025-06-17","close":13090.7021},{"date":"2025-06-18","close":13188.54},{"date":"2025-06-19","close":12953.7295},{"date":"2025-06-20","close":13521.1885},{"date":"2025-06-23","close":13139.6211},{"date":"2025-06-24","close":13374.4316},{"date":"2025-06-25","close":12992.8643},{"date":"2025-06-26","close":12542.8105},{"date":"2025-06-27","close":12533.0264},{"date":"2025-06-30","close":12904.8105},{"date":"2025-07-01","close":12816.7568},{"date":"2025-07-02","close":12718.9189},{"date":"2025-07-03","close":12493.8916},{"date":"2025-07-04","close":12161.2432},{"date":"2025-07-07","close":12190.5947},{"date":"2025-07-08","close":12581.9453},{"date":"2025-07-09","close":12709.1348},{"date":"2025-07-10","close":12660.2158},{"date":"2025-07-11","close":12650.4326},{"date":"2025-07-14","close":12943.9453},{"date":"2025-07-15","close":12904.8105},{"date":"2025-07-16","close":12709.1348},{"date":"2025-07-17","close":12601.5137},{"date":"2025-07-18","close":12298.2158},{"date":"2025-07-21","close":12259.0811},{"date":"2025-07-22","close":12092.7568},{"date":"2025-07-23","close":11838.3779},{"date":"2025-07-24","close":11769.8916},{"date":"2025-07-25","close":11662.2695},{"date":"2025-07-28","close":11368.7568},{"date":"2025-07-29","close":11407.8916},{"date":"2025-07-30","close":11544.8643},{"date":"2025-07-31","close":11574.2158},{"date":"2025-08-01","close":10928.4863},{"date":"2025-08-04","close":11202.4326},{"date":"2025-08-05","close":11251.3516},{"date":"2025-08-06","close":11662.2695},{"date":"2025-08-07","close":11779.6758},{"date":"2025-08-08","close":11691.6211},{"date":"2025-08-11","close":11290.4863},{"date":"2025-08-12","close":11006.7568},{"date":"2025-08-13","close":11045.8916},{"date":"2025-08-14","close":10918.7021},{"date":"2025-08-18","close":10654.54},{"date":"2025-08-19","close":10390.3779},{"date":"2025-08-20","close":10390.3779},{"date":"2025-08-21","close":10488.2158},{"date":"2025-08-22","close":10439.2969},{"date":"2025-08-25","close":10674.1074},{"date":"2025-08-26","close":10517.5674},{"date":"2025-08-27","close":10380.5947},{"date":"2025-08-28","close":10449.0811},{"date":"2025-08-29","close":10439.2969},{"date":"2025-09-01","close":10165.3516},{"date":"2025-09-02","close":10077.2969},{"date":"2025-09-03","close":10126.2158},{"date":"2025-09-04","close":10312.1074},{"date":"2025-09-05","close":10331.6758},{"date":"2025-09-08","close":10312.1074},{"date":"2025-09-09","close":10566.4863},{"date":"2025-09-10","close":10537.1348},{"date":"2025-09-11","close":10341.459},{"date":"2025-09-12","close":10723.0264},{"date":"2025-09-15","close":10732.8105},{"date":"2025-09-16","close":10586.0537},{"date":"2025-09-17","close":10762.1621},{"date":"2025-09-18","close":11212.2158},{"date":"2025-09-19","close":11520.0},{"date":"2025-09-22","close":11339.4053},{"date":"2025-09-23","close":11104.5947},{"date":"2025-09-24","close":11016.54},{"date":"2025-09-25","close":10801.2969},{"date":"2025-09-26","close":10537.1348},{"date":"2025-09-29","close":10732.8105},{"date":"2025-09-30","close":10576.2705},{"date":"2025-10-01","close":10595.8379},{"date":"2025-10-02","close":10605.6211},{"date":"2025-10-10","close":10194.7021},{"date":"2025-10-13","close":10077.2969},{"date":"2025-10-14","close":9940.3242},{"date":"2025-10-15","close":10087.0811},{"date":"2025-10-16","close":9959.8916},{"date":"2025-10-17","close":9832.7021},{"date":"2025-10-20","close":9930.54},{"date":"2025-10-21","close":9793.5674},{"date":"2025-10-22","close":9940.3242},{"date":"2025-10-23","close":10018.5947},{"date":"2025-10-24","close":9832.7021},{"date":"2025-10-27","close":9832.7021},{"date":"2025-10-28","close":9901.1885},{"date":"2025-10-29","close":9774.0},{"date":"2025-10-30","close":10351.2432},{"date":"2025-10-31","close":10057.7295},{"date":"2025-11-03","close":9803.3516},{"date":"2025-11-04","close":9754.4326},{"date":"2025-11-05","close":9382.6484},{"date":"2025-11-06","close":9490.2705},{"date":"2025-11-07","close":9451.1348},{"date":"2025-11-10","close":9539.1895},{"date":"2025-11-11","close":9314.1621},{"date":"2025-11-12","close":9558.7568},{"date":"2025-11-13","close":9431.5674},{"date":"2025-11-14","close":9147.8379},{"date":"2025-11-17","close":9001.0811},{"date":"2025-11-18","close":8824.9727},{"date":"2025-11-19","close":8756.4863},{"date":"2025-11-20","close":8942.3779},{"date":"2025-11-21","close":9040.2158},{"date":"2025-11-24","close":8864.1074},{"date":"2025-11-25","close":8785.8379},{"date":"2025-11-26","close":8952.1621},{"date":"2025-11-27","close":9040.2158},{"date":"2025-11-28","close":9186.9727},{"date":"2025-12-01","close":9147.8379},{"date":"2025-12-02","close":9147.8379},{"date":"2025-12-03","close":9275.0264},{"date":"2025-12-04","close":9089.1348},{"date":"2025-12-05","close":9128.2705},{"date":"2025-12-08","close":9157.6211},{"date":"2025-12-09","close":9167.4053},{"date":"2025-12-10","close":9294.5947},{"date":"2025-12-11","close":9089.1348},{"date":"2025-12-12","close":9177.1895},{"date":"2025-12-15","close":9089.1348},{"date":"2025-12-16","close":9089.1348},{"date":"2025-12-17","close":9235.8916},{"date":"2025-12-18","close":9020.6484},{"date":"2025-12-19","close":9216.3242},{"date":"2025-12-22","close":9196.7568},{"date":"2025-12-23","close":9177.1895},{"date":"2025-12-24","close":9040.2158},{"date":"2025-12-26","close":9050.0},{"date":"2025-12-29","close":9300.0},{"date":"2025-12-30","close":9350.0},{"date":"2026-01-02","close":9870.0},{"date":"2026-01-05","close":9710.0},{"date":"2026-01-06","close":9460.0},{"date":"2026-01-07","close":9250.0},{"date":"2026-01-08","close":9320.0},{"date":"2026-01-09","close":9460.0},{"date":"2026-01-12","close":9360.0},{"date":"2026-01-13","close":9350.0},{"date":"2026-01-14","close":9300.0},{"date":"2026-01-15","close":9300.0},{"date":"2026-01-16","close":9270.0},{"date":"2026-01-19","close":9120.0},{"date":"2026-01-20","close":9350.0},{"date":"2026-01-21","close":9100.0},{"date":"2026-01-22","close":9250.0},{"date":"2026-01-23","close":9390.0},{"date":"2026-01-26","close":9540.0},{"date":"2026-01-27","close":9630.0},{"date":"2026-01-28","close":9580.0},{"date":"2026-01-29","close":9620.0},{"date":"2026-01-30","close":9540.0},{"date":"2026-02-02","close":9300.0},{"date":"2026-02-03","close":9790.0},{"date":"2026-02-04","close":9820.0},{"date":"2026-02-05","close":9830.0},{"date":"2026-02-06","close":9710.0},{"date":"2026-02-09","close":10040.0},{"date":"2026-02-10","close":10170.0},{"date":"2026-02-11","close":9980.0},{"date":"2026-02-12","close":10040.0},{"date":"2026-02-13","close":9910.0},{"date":"2026-02-19","close":10020.0},{"date":"2026-02-20","close":9970.0},{"date":"2026-02-23","close":10140.0},{"date":"2026-02-24","close":10110.0},{"date":"2026-02-25","close":9930.0},{"date":"2026-02-26","close":9860.0},{"date":"2026-02-27","close":9700.0},{"date":"2026-03-03","close":9200.0},{"date":"2026-03-04","close":8300.0},{"date":"2026-03-05","close":8900.0},{"date":"2026-03-06","close":9020.0},{"date":"2026-03-09","close":8630.0},{"date":"2026-03-10","close":8990.0},{"date":"2026-03-11","close":9260.0},{"date":"2026-03-12","close":9200.0},{"date":"2026-03-13","close":9120.0},{"date":"2026-03-16","close":9100.0},{"date":"2026-03-17","close":9490.0},{"date":"2026-03-18","close":9410.0},{"date":"2026-03-19","close":9160.0},{"date":"2026-03-20","close":9570.0},{"date":"2026-03-23","close":9220.0},{"date":"2026-03-24","close":9390.0},{"date":"2026-03-25","close":9900.0},{"date":"2026-03-26","close":9680.0},{"date":"2026-03-27","close":9960.0},{"date":"2026-03-30","close":9630.0},{"date":"2026-03-31","close":9580.0},{"date":"2026-04-01","close":10040.0},{"date":"2026-04-02","close":9500.0},{"date":"2026-04-03","close":9750.0},{"date":"2026-04-06","close":9450.0},{"date":"2026-04-07","close":9340.0},{"date":"2026-04-08","close":9840.0},{"date":"2026-04-09","close":9960.0},{"date":"2026-04-10","close":9990.0},{"date":"2026-04-13","close":10300.0},{"date":"2026-04-14","close":10260.0},{"date":"2026-04-15","close":10230.0},{"date":"2026-04-16","close":10270.0},{"date":"2026-04-17","close":10300.0},{"date":"2026-04-20","close":10280.0},{"date":"2026-04-21","close":10190.0},{"date":"2026-04-22","close":10130.0},{"date":"2026-04-23","close":10150.0},{"date":"2026-04-24","close":10610.0},{"date":"2026-04-27","close":11450.0},{"date":"2026-04-28","close":11350.0},{"date":"2026-04-29","close":11300.0},{"date":"2026-04-30","close":11030.0},{"date":"2026-05-04","close":10860.0},{"date":"2026-05-06","close":10490.0},{"date":"2026-05-07","close":10170.0},{"date":"2026-05-08","close":10780.0},{"date":"2026-05-11","close":10590.0},{"date":"2026-05-12","close":10310.0},{"date":"2026-05-13","close":10210.0},{"date":"2026-05-14","close":10480.0},{"date":"2026-05-15","close":9900.0},{"date":"2026-05-18","close":9370.0},{"date":"2026-05-19","close":9170.0},{"date":"2026-05-20","close":8860.0},{"date":"2026-05-21","close":8690.0},{"date":"2026-05-22","close":8950.0},{"date":"2026-05-26","close":8700.0},{"date":"2026-05-27","close":8370.0},{"date":"2026-05-28","close":8200.0},{"date":"2026-05-29","close":8120.0},{"date":"2026-06-01","close":8020.0},{"date":"2026-06-02","close":7650.0},{"date":"2026-06-04","close":7900.0},{"date":"2026-06-05","close":7540.0},{"date":"2026-06-08","close":7060.0},{"date":"2026-06-09","close":7230.0},{"date":"2026-06-10","close":7160.0},{"date":"2026-06-11","close":7530.0},{"date":"2026-06-12","close":8050.0},{"date":"2026-06-15","close":8200.0},{"date":"2026-06-16","close":8040.0},{"date":"2026-06-17","close":8000.0},{"date":"2026-06-18","close":7740.0},{"date":"2026-06-19","close":7340.0},{"date":"2026-06-22","close":7110.0},{"date":"2026-06-23","close":6690.0},{"date":"2026-06-24","close":6700.0},{"date":"2026-06-25","close":6710.0},{"date":"2026-06-26","close":6280.0},{"date":"2026-06-29","close":6730.0},{"date":"2026-06-30","close":6610.0},{"date":"2026-07-01","close":7270.0},{"date":"2026-07-02","close":7500.0},{"date":"2026-07-03","close":7470.0},{"date":"2026-07-06","close":7490.0},{"date":"2026-07-07","close":7470.0},{"date":"2026-07-08","close":7130.0},{"date":"2026-07-09","close":6960.0},{"date":"2026-07-10","close":7260.0},{"date":"2026-07-13","close":7300.0},{"date":"2026-07-14","close":6960.0},{"date":"2026-07-15","close":7220.0},{"date":"2026-07-16","close":7080.0},{"date":"2026-07-20","close":6770.0},{"date":"2026-07-21","close":6760.0},{"date":"2026-07-22","close":6820.0},{"date":"2026-07-23","close":7290.0},{"date":"2026-07-24","close":7280.0},{"date":"2026-07-27","close":7740.0},{"date":"2026-07-28","close":7440.0},{"date":"2026-07-29","close":6900.0},{"date":"2026-07-30","close":7300.0},{"date":"2026-07-31","close":7560.0},{"date":"2026-08-03","close":7450.0},{"date":"2026-08-04","close":7660.0},{"date":"2026-08-05","close":7690.0},{"date":"2026-08-06","close":7750.0},{"date":"2026-08-07","close":7780.0},{"date":"2026-08-10","close":7950.0},{"date":"2026-08-11","close":8100.0},{"date":"2026-08-12","close":8330.0},{"date":"2026-08-13","close":8200.0},{"date":"2026-08-14","close":8150.0},{"date":"2026-08-18","close":8000.0},{"date":"2026-08-19","close":7800.0},{"date":"2026-08-20","close":7800.0},{"date":"2026-08-21","close":7790.0},{"date":"2026-08-24","close":7960.0},{"date":"2026-08-25","close":8140.0},{"date":"2026-08-26","close":8130.0},{"date":"2026-08-27","close":7870.0},{"date":"2026-08-28","close":8180.0},{"date":"2026-08-31","close":8010.0},{"date":"2026-09-01","close":7890.0},{"date":"2026-09-02","close":7610.0},{"date":"2026-09-03","close":7210.0},{"date":"2026-09-04","close":7170.0},{"date":"2026-09-07","close":7020.0},{"date":"2026-09-08","close":6980.0},{"date":"2026-09-09","close":6990.0},{"date":"2026-09-10","close":6990.0},{"date":"2026-09-11","close":6940.0},{"date":"2026-09-14","close":6840.0},{"date":"2026-09-15","close":6840.0},{"date":"2026-09-16","close":6750.0},{"date":"2026-09-17","close":6830.0},{"date":"2026-09-18","close":6730.0},{"date":"2026-09-21","close":6770.0},{"date":"2026-09-22","close":6680.0},{"date":"2026-09-23","close":6790.0},{"date":"2026-09-28","close":6900.0},{"date":"2026-09-29","close":6920.0},{"date":"2026-09-30","close":6850.0},{"date":"2026-10-01","close":6860.0},{"date":"2026-10-02","close":6960.0},{"date":"2026-10-06","close":7050.0},{"date":"2026-10-07","close":7020.0},{"date":"2026-10-08","close":7100.0},{"date":"2026-10-12","close":6920.0},{"date":"2026-10-13","close":6710.0},{"date":"2026-10-14","close":6840.0},{"date":"2026-10-15","close":6490.0},{"date":"2026-10-16","close":6570.0},{"date":"2026-10-19","close":6790.0},{"date":"2026-10-20","close":6520.0},{"date":"2026-10-21","close":6710.0},{"date":"2026-10-22","close":6690.0},{"date":"2026-10-23","close":6460.0}],"chart_data":[{"date":"2024-10-23","open":10244,"high":10438,"low":9777,"close":9991,"volume":82052,"rsi_14":31.09,"sma_20":11119.0,"sma_60":11571.33,"sma_120":13398.92},{"date":"2024-10-24","open":9826,"high":9971,"low":9738,"close":9933,"volume":39476,"rsi_14":33.84,"sma_20":11059.0,"sma_60":11477.5,"sma_120":13414.67},{"date":"2024-10-25","open":9855,"high":9874,"low":9573,"close":9631,"volume":69190,"rsi_14":30.34,"sma_20":10984.5,"sma_60":11384.5,"sma_120":13428.67},{"date":"2024-10-28","open":9709,"high":9903,"low":9680,"close":9787,"volume":29445,"rsi_14":32.24,"sma_20":10920.0,"sma_60":11319.17,"sma_120":13444.83},{"date":"2024-10-29","open":9631,"high":9933,"low":9602,"close":9933,"volume":47367,"rsi_14":36.94,"sma_20":10848.5,"sma_60":11264.5,"sma_120":13462.0},{"date":"2024-10-30","open":9913,"high":10448,"low":9806,"close":10438,"volume":83362,"rsi_14":36.06,"sma_20":10787.5,"sma_60":11205.5,"sma_120":13478.67},{"date":"2024-10-31","open":10467,"high":10778,"low":10127,"close":10739,"volume":111313,"rsi_14":49.53,"sma_20":10758.5,"sma_60":11156.17,"sma_120":13496.75},{"date":"2024-11-01","open":10885,"high":10953,"low":10214,"close":10516,"volume":173116,"rsi_14":43.77,"sma_20":10735.5,"sma_60":11107.67,"sma_120":13513.17},{"date":"2024-11-04","open":10807,"high":10914,"low":10516,"close":10827,"volume":88894,"rsi_14":52.69,"sma_20":10727.0,"sma_60":11070.83,"sma_120":13531.83},{"date":"2024-11-05","open":10827,"high":11070,"low":10778,"close":10807,"volume":69477,"rsi_14":59.26,"sma_20":10714.5,"sma_60":11052.5,"sma_120":13547.67},{"date":"2024-11-06","open":10817,"high":11089,"low":10428,"close":10545,"volume":91235,"rsi_14":53.16,"sma_20":10699.0,"sma_60":11054.17,"sma_120":13555.67},{"date":"2024-11-07","open":10428,"high":10652,"low":10127,"close":10175,"volume":119879,"rsi_14":52.34,"sma_20":10636.0,"sma_60":11031.5,"sma_120":13558.67},{"date":"2024-11-08","open":10205,"high":10691,"low":10127,"close":10467,"volume":105295,"rsi_14":54.33,"sma_20":10620.5,"sma_60":11013.5,"sma_120":13565.33},{"date":"2024-11-11","open":10302,"high":10302,"low":9379,"close":9505,"volume":279892,"rsi_14":41.12,"sma_20":10548.0,"sma_60":10983.17,"sma_120":13559.67},{"date":"2024-11-12","open":9379,"high":9505,"low":8893,"close":8970,"volume":184716,"rsi_14":38.51,"sma_20":10461.5,"sma_60":10929.83,"sma_120":13550.5},{"date":"2024-11-13","open":8825,"high":9136,"low":8795,"close":9000,"volume":83861,"rsi_14":39.43,"sma_20":10396.0,"sma_60":10869.67,"sma_120":13542.17},{"date":"2024-11-14","open":9000,"high":9495,"low":8465,"close":8552,"volume":147825,"rsi_14":38.17,"sma_20":10303.5,"sma_60":10817.0,"sma_120":13527.33},{"date":"2024-11-15","open":8552,"high":9038,"low":8533,"close":8912,"volume":93592,"rsi_14":40.82,"sma_20":10246.0,"sma_60":10772.5,"sma_120":13507.08},{"date":"2024-11-18","open":8834,"high":9311,"low":8718,"close":8941,"volume":73357,"rsi_14":39.33,"sma_20":10182.0,"sma_60":10722.0,"sma_120":13480.58},{"date":"2024-11-19","open":8931,"high":9029,"low":8727,"close":8970,"volume":58463,"rsi_14":32.4,"sma_20":10116.5,"sma_60":10678.5,"sma_120":13447.08},{"date":"2024-11-20","open":8893,"high":9019,"low":8747,"close":8883,"volume":47469,"rsi_14":26.54,"sma_20":10059.5,"sma_60":10633.17,"sma_120":13407.42},{"date":"2024-11-21","open":8844,"high":8931,"low":8679,"close":8776,"volume":73025,"rsi_14":27.34,"sma_20":10000.0,"sma_60":10594.33,"sma_120":13355.83},{"date":"2024-11-22","open":8776,"high":9126,"low":8776,"close":9009,"volume":70541,"rsi_14":25.84,"sma_20":9968.0,"sma_60":10560.17,"sma_120":13306.83},{"date":"2024-11-25","open":9019,"high":9330,"low":9019,"close":9311,"volume":54012,"rsi_14":31.49,"sma_20":9943.5,"sma_60":10535.0,"sma_120":13257.5},{"date":"2024-11-26","open":9330,"high":9398,"low":9048,"close":9194,"volume":51958,"rsi_14":32.67,"sma_20":9905.5,"sma_60":10511.0,"sma_120":13187.5},{"date":"2024-11-27","open":9194,"high":9262,"low":8961,"close":9068,"volume":36991,"rsi_14":34.84,"sma_20":9835.0,"sma_60":10487.17,"sma_120":13111.08},{"date":"2024-11-28","open":9068,"high":9281,"low":9029,"close":9252,"volume":21402,"rsi_14":32.88,"sma_20":9758.5,"sma_60":10467.0,"sma_120":13031.75},{"date":"2024-11-29","open":9204,"high":9204,"low":8854,"close":8863,"volume":70710,"rsi_14":39.22,"sma_20":9673.5,"sma_60":10446.17,"sma_120":12960.67},{"date":"2024-12-02","open":8931,"high":9029,"low":8290,"close":8368,"volume":175187,"rsi_14":39.74,"sma_20":9547.0,"sma_60":10412.0,"sma_120":12886.58},{"date":"2024-12-03","open":8446,"high":9437,"low":8436,"close":9213,"volume":168539,"rsi_14":52.85,"sma_20":9465.0,"sma_60":10384.67,"sma_120":12813.92},{"date":"2024-12-04","open":8941,"high":9116,"low":8747,"close":8815,"volume":78834,"rsi_14":53.54,"sma_20":9376.0,"sma_60":10349.17,"sma_120":12746.83},{"date":"2024-12-05","open":8844,"high":8970,"low":8650,"close":8776,"volume":57101,"rsi_14":47.99,"sma_20":9304.0,"sma_60":10324.17,"sma_120":12679.08},{"date":"2024-12-06","open":8698,"high":8893,"low":8271,"close":8640,"volume":58966,"rsi_14":45.68,"sma_20":9210.0,"sma_60":10300.67,"sma_120":12603.5},{"date":"2024-12-09","open":8611,"high":8611,"low":8203,"close":8203,"volume":86061,"rsi_14":40.15,"sma_20":9143.0,"sma_60":10278.0,"sma_120":12509.67},{"date":"2024-12-10","open":8203,"high":9262,"low":8203,"close":9136,"volume":102122,"rsi_14":52.66,"sma_20":9151.5,"sma_60":10263.67,"sma_120":12403.0},{"date":"2024-12-11","open":9136,"high":9631,"low":9126,"close":9330,"volume":59975,"rsi_14":55.73,"sma_20":9168.5,"sma_60":10255.83,"sma_120":12316.33},{"date":"2024-12-12","open":9476,"high":9476,"low":9106,"close":9262,"volume":38386,"rsi_14":52.71,"sma_20":9205.0,"sma_60":10240.17,"sma_120":12218.67},{"date":"2024-12-13","open":9379,"high":9379,"low":9223,"close":9349,"volume":31515,"rsi_14":50.44,"sma_20":9227.5,"sma_60":10221.83,"sma_120":12128.0},{"date":"2024-12-16","open":9408,"high":9670,"low":9340,"close":9466,"volume":34264,"rsi_14":53.06,"sma_20":9254.5,"sma_60":10205.33,"sma_120":12050.67},{"date":"2024-12-17","open":9456,"high":9456,"low":9204,"close":9388,"volume":28983,"rsi_14":53.64,"sma_20":9276.0,"sma_60":10190.33,"sma_120":11950.75},{"date":"2024-12-18","open":9311,"high":9349,"low":9174,"close":9330,"volume":32942,"rsi_14":50.91,"sma_20":9299.0,"sma_60":10159.17,"sma_120":11854.5},{"date":"2024-12-19","open":9136,"high":9379,"low":9029,"close":9136,"volume":64602,"rsi_14":53.33,"sma_20":9317.5,"sma_60":10125.5,"sma_120":11765.33},{"date":"2024-12-20","open":9136,"high":9136,"low":8776,"close":8825,"volume":55765,"rsi_14":55.86,"sma_20":9308.0,"sma_60":10086.83,"sma_120":11668.08},{"date":"2024-12-23","open":8941,"high":9126,"low":8863,"close":9077,"volume":33008,"rsi_14":47.94,"sma_20":9296.0,"sma_60":10053.17,"sma_120":11581.58},{"date":"2024-12-24","open":9077,"high":9359,"low":9058,"close":9223,"volume":31769,"rsi_14":56.69,"sma_20":9297.5,"sma_60":10017.17,"sma_120":11507.0},{"date":"2024-12-26","open":9320,"high":9320,"low":8689,"close":8766,"volume":92721,"rsi_14":49.86,"sma_20":9282.0,"sma_60":9968.17,"sma_120":11433.33},{"date":"2024-12-27","open":8668,"high":8952,"low":8580,"close":8717,"volume":62819,"rsi_14":50.28,"sma_20":9251.5,"sma_60":9922.83,"sma_120":11362.0},{"date":"2024-12-30","open":8717,"high":8923,"low":8590,"close":8854,"volume":41187,"rsi_14":59.44,"sma_20":9248.0,"sma_60":9885.67,"sma_120":11297.33},{"date":"2025-01-02","open":8991,"high":9255,"low":8864,"close":9246,"volume":54551,"rsi_14":50.94,"sma_20":9290.0,"sma_60":9854.67,"sma_120":11230.75},{"date":"2025-01-03","open":9383,"high":9383,"low":9060,"close":9236,"volume":33110,"rsi_14":46.77,"sma_20":9288.0,"sma_60":9822.5,"sma_120":11170.08},{"date":"2025-01-06","open":9314,"high":10028,"low":9314,"close":9794,"volume":193109,"rsi_14":58.05,"sma_20":9335.0,"sma_60":9803.33,"sma_120":11105.67},{"date":"2025-01-07","open":9794,"high":9931,"low":9657,"close":9666,"volume":73950,"rsi_14":54.3,"sma_20":9377.5,"sma_60":9772.5,"sma_120":11044.75},{"date":"2025-01-08","open":9666,"high":9842,"low":9490,"close":9784,"volume":56420,"rsi_14":54.3,"sma_20":9433.0,"sma_60":9754.5,"sma_120":10988.58},{"date":"2025-01-09","open":10028,"high":10028,"low":9529,"close":9764,"volume":64483,"rsi_14":55.41,"sma_20":9510.0,"sma_60":9733.67,"sma_120":10931.83},{"date":"2025-01-10","open":9676,"high":9852,"low":9539,"close":9637,"volume":46975,"rsi_14":54.13,"sma_20":9532.5,"sma_60":9715.17,"sma_120":10882.83},{"date":"2025-01-13","open":9480,"high":9627,"low":9216,"close":9295,"volume":111879,"rsi_14":51.57,"sma_20":9527.5,"sma_60":9697.33,"sma_120":10832.58},{"date":"2025-01-14","open":9441,"high":9490,"low":9216,"close":9441,"volume":42576,"rsi_14":59.47,"sma_20":9533.5,"sma_60":9680.67,"sma_120":10787.58},{"date":"2025-01-15","open":9412,"high":9617,"low":9216,"close":9344,"volume":50344,"rsi_14":53.68,"sma_20":9530.0,"sma_60":9667.83,"sma_120":10741.17},{"date":"2025-01-16","open":9363,"high":9696,"low":9363,"close":9666,"volume":61637,"rsi_14":56.44,"sma_20":9537.0,"sma_60":9657.83,"sma_120":10699.25},{"date":"2025-01-17","open":9666,"high":9862,"low":9578,"close":9637,"volume":77174,"rsi_14":66.02,"sma_20":9546.5,"sma_60":9646.33,"sma_120":10652.67},{"date":"2025-01-20","open":9657,"high":9833,"low":9383,"close":9549,"volume":145608,"rsi_14":66.54,"sma_20":9554.5,"sma_60":9637.67,"sma_120":10604.5},{"date":"2025-01-21","open":9666,"high":9842,"low":9520,"close":9598,"volume":184934,"rsi_14":65.32,"sma_20":9575.0,"sma_60":9630.83,"sma_120":10554.17},{"date":"2025-01-22","open":9598,"high":9891,"low":9412,"close":9784,"volume":124971,"rsi_14":62.11,"sma_20":9621.0,"sma_60":9632.33,"sma_120":10508.42},{"date":"2025-01-23","open":9784,"high":9784,"low":9490,"close":9559,"volume":69098,"rsi_14":56.63,"sma_20":9642.5,"sma_60":9627.33,"sma_120":10473.25},{"date":"2025-01-24","open":9647,"high":9647,"low":9383,"close":9500,"volume":70479,"rsi_14":42.42,"sma_20":9653.5,"sma_60":9618.83,"sma_120":10441.67},{"date":"2025-01-31","open":9412,"high":9500,"low":9285,"close":9344,"volume":59320,"rsi_14":41.79,"sma_20":9680.0,"sma_60":9599.0,"sma_120":10402.25},{"date":"2025-02-03","open":9285,"high":9295,"low":8952,"close":9099,"volume":66627,"rsi_14":33.64,"sma_20":9699.5,"sma_60":9569.83,"sma_120":10363.0},{"date":"2025-02-04","open":9118,"high":9569,"low":9118,"close":9559,"volume":62698,"rsi_14":45.95,"sma_20":9735.5,"sma_60":9552.33,"sma_120":10330.0},{"date":"2025-02-05","open":9490,"high":9627,"low":9402,"close":9412,"volume":45924,"rsi_14":45.59,"sma_20":9744.0,"sma_60":9527.0,"sma_120":10298.92},{"date":"2025-02-06","open":9480,"high":9637,"low":9392,"close":9578,"volume":76224,"rsi_14":55.97,"sma_20":9761.5,"sma_60":9504.83,"sma_120":10278.67},{"date":"2025-02-07","open":9569,"high":9813,"low":9363,"close":9774,"volume":95622,"rsi_14":56.85,"sma_20":9760.5,"sma_60":9490.5,"sma_120":10272.33},{"date":"2025-02-10","open":9754,"high":9823,"low":9578,"close":9735,"volume":63559,"rsi_14":58.26,"sma_20":9764.0,"sma_60":9481.83,"sma_120":10256.67},{"date":"2025-02-11","open":9745,"high":9970,"low":9598,"close":9696,"volume":100207,"rsi_14":50.7,"sma_20":9759.5,"sma_60":9467.5,"sma_120":10240.5},{"date":"2025-02-12","open":9696,"high":9696,"low":9471,"close":9471,"volume":55723,"rsi_14":46.35,"sma_20":9744.5,"sma_60":9465.83,"sma_120":10224.5},{"date":"2025-02-13","open":9559,"high":9647,"low":9471,"close":9608,"volume":43609,"rsi_14":51.26,"sma_20":9743.0,"sma_60":9475.67,"sma_120":10202.75},{"date":"2025-02-14","open":9608,"high":9970,"low":9608,"close":9852,"volume":144287,"rsi_14":55.04,"sma_20":9771.5,"sma_60":9489.17,"sma_120":10179.42},{"date":"2025-02-17","open":9979,"high":10469,"low":9911,"close":10126,"volume":169352,"rsi_14":56.55,"sma_20":9806.5,"sma_60":9515.0,"sma_120":10166.0},{"date":"2025-02-18","open":10126,"high":10126,"low":9794,"close":9931,"volume":50695,"rsi_14":57.2,"sma_20":9836.5,"sma_60":9531.33,"sma_120":10151.92},{"date":"2025-02-19","open":9931,"high":10087,"low":9774,"close":10028,"volume":77191,"rsi_14":60.07,"sma_20":9855.0,"sma_60":9548.83,"sma_120":10135.42},{"date":"2025-02-20","open":10322,"high":10547,"low":9911,"close":10077,"volume":226543,"rsi_14":64.59,"sma_20":9877.5,"sma_60":9566.67,"sma_120":10122.58},{"date":"2025-02-21","open":10263,"high":11046,"low":10126,"close":10880,"volume":293012,"rsi_14":78.98,"sma_20":9945.5,"sma_60":9599.67,"sma_120":10116.42},{"date":"2025-02-24","open":10655,"high":10889,"low":10263,"close":10459,"volume":166765,"rsi_14":64.84,"sma_20":9989.5,"sma_60":9627.33,"sma_120":10110.83},{"date":"2025-02-25","open":10518,"high":10997,"low":10302,"close":10997,"volume":241789,"rsi_14":73.14,"sma_20":10051.5,"sma_60":9660.17,"sma_120":10110.17},{"date":"2025-02-26","open":10909,"high":11584,"low":10469,"close":10909,"volume":323038,"rsi_14":69.88,"sma_20":10120.5,"sma_60":9686.33,"sma_120":10110.67},{"date":"2025-02-27","open":11105,"high":12484,"low":10801,"close":11349,"volume":1547611,"rsi_14":71.93,"sma_20":10215.0,"sma_60":9722.0,"sma_120":10116.5},{"date":"2025-02-28","open":11173,"high":11672,"low":10909,"close":11261,"volume":370565,"rsi_14":70.97,"sma_20":10313.0,"sma_60":9758.33,"sma_120":10122.75},{"date":"2025-03-04","open":11056,"high":11251,"low":10576,"close":10645,"volume":211948,"rsi_14":61.25,"sma_20":10392.0,"sma_60":9781.0,"sma_120":10124.0},{"date":"2025-03-05","open":10576,"high":10899,"low":10576,"close":10703,"volume":103509,"rsi_14":65.22,"sma_20":10450.5,"sma_60":9811.33,"sma_120":10128.75},{"date":"2025-03-06","open":10674,"high":10987,"low":10469,"close":10645,"volume":141896,"rsi_14":63.05,"sma_20":10513.5,"sma_60":9849.17,"sma_120":10130.58},{"date":"2025-03-07","open":10518,"high":10938,"low":10371,"close":10439,"volume":115703,"rsi_14":57.46,"sma_20":10557.5,"sma_60":9869.0,"sma_120":10126.83},{"date":"2025-03-10","open":10713,"high":10821,"low":10488,"close":10674,"volume":94236,"rsi_14":57.04,"sma_20":10603.5,"sma_60":9899.67,"sma_120":10124.42},{"date":"2025-03-11","open":10400,"high":10537,"low":10175,"close":10390,"volume":124189,"rsi_14":55.77,"sma_20":10637.0,"sma_60":9926.17,"sma_120":10125.17},{"date":"2025-03-12","open":10420,"high":11809,"low":10410,"close":11085,"volume":840468,"rsi_14":61.54,"sma_20":10708.0,"sma_60":9966.83,"sma_120":10133.75},{"date":"2025-03-13","open":11026,"high":11144,"low":10586,"close":10655,"volume":171246,"rsi_14":55.82,"sma_20":10768.5,"sma_60":10007.67,"sma_120":10142.83},{"date":"2025-03-14","open":10664,"high":10977,"low":10664,"close":10762,"volume":92139,"rsi_14":48.62,"sma_20":10827.5,"sma_60":10034.33,"sma_120":10149.0},{"date":"2025-03-17","open":10909,"high":10958,"low":10547,"close":10596,"volume":115186,"rsi_14":51.71,"sma_20":10865.5,"sma_60":10054.83,"sma_120":10155.33},{"date":"2025-03-18","open":10645,"high":10752,"low":10508,"close":10518,"volume":63107,"rsi_14":43.25,"sma_20":10885.5,"sma_60":10075.17,"sma_120":10157.67},{"date":"2025-03-19","open":10518,"high":10645,"low":10361,"close":10410,"volume":72077,"rsi_14":43.01,"sma_20":10910.0,"sma_60":10092.17,"sma_120":10157.0},{"date":"2025-03-20","open":10410,"high":10909,"low":10410,"close":10566,"volume":131143,"rsi_14":38.1,"sma_20":10937.5,"sma_60":10109.83,"sma_120":10157.58},{"date":"2025-03-21","open":10674,"high":11026,"low":10420,"close":10430,"volume":146734,"rsi_14":37.54,"sma_20":10955.5,"sma_60":10126.5,"sma_120":10158.42},{"date":"2025-03-24","open":10459,"high":11183,"low":10361,"close":10997,"volume":200870,"rsi_14":55.36,"sma_20":10961.5,"sma_60":10153.83,"sma_120":10156.5},{"date":"2025-03-25","open":10968,"high":11144,"low":10831,"close":10977,"volume":103049,"rsi_14":54.22,"sma_20":10988.0,"sma_60":10184.17,"sma_120":10154.83},{"date":"2025-03-26","open":11075,"high":11300,"low":10928,"close":11105,"volume":121207,"rsi_14":56.93,"sma_20":10993.5,"sma_60":10222.0,"sma_120":10154.42},{"date":"2025-03-27","open":11056,"high":11339,"low":10958,"close":11271,"volume":132458,"rsi_14":62.69,"sma_20":11012.0,"sma_60":10258.33,"sma_120":10155.75},{"date":"2025-03-28","open":11398,"high":11447,"low":10860,"close":11017,"volume":130964,"rsi_14":55.19,"sma_20":10995.0,"sma_60":10287.83,"sma_120":10152.5},{"date":"2025-03-31","open":10870,"high":10987,"low":10655,"close":10703,"volume":73322,"rsi_14":54.71,"sma_20":10966.5,"sma_60":10319.83,"sma_120":10144.0},{"date":"2025-04-01","open":10968,"high":11652,"low":10840,"close":11437,"volume":220487,"rsi_14":55.23,"sma_20":11007.0,"sma_60":10366.17,"sma_120":10144.5},{"date":"2025-04-02","open":11564,"high":12181,"low":11388,"close":11887,"volume":202389,"rsi_14":68.21,"sma_20":11067.5,"sma_60":10417.83,"sma_120":10151.75},{"date":"2025-04-03","open":11682,"high":12142,"low":11467,"close":11946,"volume":109742,"rsi_14":67.74,"sma_20":11134.0,"sma_60":10463.83,"sma_120":10159.25},{"date":"2025-04-04","open":11838,"high":12328,"low":11604,"close":11917,"volume":144070,"rsi_14":70.64,"sma_20":11209.5,"sma_60":10509.5,"sma_120":10166.0},{"date":"2025-04-07","open":11447,"high":11623,"low":10919,"close":10938,"volume":103854,"rsi_14":55.13,"sma_20":11223.0,"sma_60":10529.0,"sma_120":10166.17},{"date":"2025-04-08","open":11251,"high":11467,"low":11124,"close":11222,"volume":80147,"rsi_14":59.5,"sma_20":11265.5,"sma_60":10555.5,"sma_120":10164.0},{"date":"2025-04-09","open":10792,"high":11095,"low":10224,"close":10439,"volume":138368,"rsi_14":48.7,"sma_20":11232.5,"sma_60":10566.67,"sma_120":10160.58},{"date":"2025-04-10","open":10928,"high":11457,"low":10703,"close":11330,"volume":93285,"rsi_14":57.96,"sma_20":11267.0,"sma_60":10593.33,"sma_120":10163.5},{"date":"2025-04-11","open":11144,"high":13482,"low":11007,"close":13061,"volume":1363889,"rsi_14":65.14,"sma_20":11384.5,"sma_60":10651.67,"sma_120":10183.42},{"date":"2025-04-14","open":13012,"high":14001,"low":12572,"close":13423,"volume":595666,"rsi_14":67.08,"sma_20":11529.0,"sma_60":10722.0,"sma_120":10209.67},{"date":"2025-04-15","open":13766,"high":13903,"low":13286,"close":13453,"volume":251131,"rsi_14":66.62,"sma_20":11679.0,"sma_60":10790.33,"sma_120":10235.5},{"date":"2025-04-16","open":13374,"high":13590,"low":13003,"close":13042,"volume":115380,"rsi_14":62.12,"sma_20":11813.5,"sma_60":10853.33,"sma_120":10260.58},{"date":"2025-04-17","open":13179,"high":14353,"low":13169,"close":14138,"volume":478285,"rsi_14":69.15,"sma_20":11996.0,"sma_60":10929.5,"sma_120":10293.67},{"date":"2025-04-18","open":14862,"high":14862,"low":13795,"close":14128,"volume":313604,"rsi_14":71.82,"sma_20":12185.0,"sma_60":11006.0,"sma_120":10326.17},{"date":"2025-04-21","open":14216,"high":14323,"low":13502,"close":13570,"volume":126949,"rsi_14":63.9,"sma_20":12316.5,"sma_60":11074.5,"sma_120":10356.08},{"date":"2025-04-22","open":13834,"high":13991,"low":13394,"close":13462,"volume":116845,"rsi_14":60.75,"sma_20":12443.5,"sma_60":11140.33,"sma_120":10385.58},{"date":"2025-04-23","open":13580,"high":13746,"low":12973,"close":12973,"volume":187216,"rsi_14":56.62,"sma_20":12539.0,"sma_60":11194.67,"sma_120":10413.5},{"date":"2025-04-24","open":13120,"high":13423,"low":12699,"close":12836,"volume":133364,"rsi_14":55.85,"sma_20":12619.0,"sma_60":11250.5,"sma_120":10438.92},{"date":"2025-04-25","open":13061,"high":13306,"low":12827,"close":13140,"volume":146482,"rsi_14":65.31,"sma_20":12727.5,"sma_60":11312.5,"sma_120":10465.67},{"date":"2025-04-28","open":13286,"high":13296,"low":12719,"close":13110,"volume":96579,"rsi_14":63.61,"sma_20":12850.5,"sma_60":11376.67,"sma_120":10487.83},{"date":"2025-04-29","open":13306,"high":15380,"low":13198,"close":14451,"volume":1570396,"rsi_14":76.76,"sma_20":13004.5,"sma_60":11467.83,"sma_120":10518.83},{"date":"2025-04-30","open":15683,"high":16143,"low":14548,"close":14862,"volume":926085,"rsi_14":75.17,"sma_20":13156.5,"sma_60":11558.17,"sma_120":10555.25},{"date":"2025-05-02","open":14871,"high":15067,"low":14578,"close":14822,"volume":211825,"rsi_14":66.54,"sma_20":13303.5,"sma_60":11650.33,"sma_120":10588.67},{"date":"2025-05-07","open":14822,"high":14822,"low":14108,"close":14186,"volume":233080,"rsi_14":56.82,"sma_20":13419.5,"sma_60":11728.83,"sma_120":10616.83},{"date":"2025-05-08","open":14069,"high":14969,"low":14069,"close":14822,"volume":437245,"rsi_14":61.04,"sma_20":13618.0,"sma_60":11814.83,"sma_120":10652.67},{"date":"2025-05-09","open":14725,"high":14734,"low":14196,"close":14627,"volume":174298,"rsi_14":63.24,"sma_20":13792.0,"sma_60":11898.17,"sma_120":10690.0},{"date":"2025-05-12","open":14774,"high":14832,"low":14069,"close":14167,"volume":139932,"rsi_14":50.27,"sma_20":13982.5,"sma_60":11974.33,"sma_120":10720.92},{"date":"2025-05-13","open":14147,"high":14147,"low":13697,"close":13873,"volume":146001,"rsi_14":47.74,"sma_20":14112.5,"sma_60":12049.33,"sma_120":10757.58},{"date":"2025-05-14","open":13991,"high":14333,"low":13717,"close":13981,"volume":128477,"rsi_14":53.96,"sma_20":14159.5,"sma_60":12123.83,"sma_120":10799.75},{"date":"2025-05-15","open":14108,"high":14186,"low":12915,"close":13267,"volume":216948,"rsi_14":48.31,"sma_20":14151.5,"sma_60":12182.0,"sma_120":10835.58},{"date":"2025-05-16","open":13384,"high":13511,"low":12719,"close":13237,"volume":105821,"rsi_14":52.48,"sma_20":14140.5,"sma_60":12235.0,"sma_120":10875.0},{"date":"2025-05-19","open":13120,"high":13120,"low":12357,"close":12445,"volume":219595,"rsi_14":46.73,"sma_20":14110.0,"sma_60":12277.83,"sma_120":10904.58},{"date":"2025-05-20","open":12631,"high":13140,"low":12533,"close":12973,"volume":148667,"rsi_14":48.66,"sma_20":14050.5,"sma_60":12328.0,"sma_120":10938.42},{"date":"2025-05-21","open":13237,"high":13306,"low":12993,"close":13198,"volume":96096,"rsi_14":50.69,"sma_20":14003.0,"sma_60":12381.17,"sma_120":10973.92},{"date":"2025-05-22","open":13736,"high":14343,"low":13648,"close":13991,"volume":428461,"rsi_14":46.08,"sma_20":14024.5,"sma_60":12434.17,"sma_120":11016.92},{"date":"2025-05-23","open":14001,"high":14157,"low":13648,"close":13795,"volume":123997,"rsi_14":40.55,"sma_20":14041.5,"sma_60":12491.0,"sma_120":11059.17},{"date":"2025-05-26","open":13864,"high":13883,"low":13208,"close":13658,"volume":107131,"rsi_14":39.86,"sma_20":14076.5,"sma_60":12536.33,"sma_120":11098.25},{"date":"2025-05-27","open":13727,"high":13795,"low":13159,"close":13296,"volume":109623,"rsi_14":41.86,"sma_20":14100.0,"sma_60":12577.0,"sma_120":11131.67},{"date":"2025-05-28","open":13374,"high":13541,"low":13130,"close":13384,"volume":89188,"rsi_14":35.39,"sma_20":14112.5,"sma_60":12611.67,"sma_120":11166.83},{"date":"2025-05-29","open":13316,"high":13423,"low":12817,"close":12866,"volume":211883,"rsi_14":33.21,"sma_20":14100.0,"sma_60":12639.0,"sma_120":11198.67},{"date":"2025-05-30","open":13277,"high":13815,"low":13012,"close":13443,"volume":316771,"rsi_14":43.25,"sma_20":14048.5,"sma_60":12686.67,"sma_120":11233.83},{"date":"2025-06-02","open":13580,"high":14235,"low":13521,"close":13864,"volume":288442,"rsi_14":49.91,"sma_20":13997.5,"sma_60":12740.5,"sma_120":11275.92},{"date":"2025-06-04","open":13844,"high":14069,"low":13580,"close":13971,"volume":131692,"rsi_14":49.91,"sma_20":13954.0,"sma_60":12797.17,"sma_120":11323.17},{"date":"2025-06-05","open":13971,"high":13971,"low":13414,"close":13648,"volume":143090,"rsi_14":53.74,"sma_20":13926.5,"sma_60":12851.83,"sma_120":11360.42},{"date":"2025-06-09","open":13736,"high":13746,"low":13257,"close":13365,"volume":120182,"rsi_14":51.19,"sma_20":13852.0,"sma_60":12897.67,"sma_120":11398.67},{"date":"2025-06-10","open":13453,"high":13697,"low":13237,"close":13453,"volume":113063,"rsi_14":60.84,"sma_20":13792.0,"sma_60":12949.83,"sma_120":11438.0},{"date":"2025-06-11","open":13511,"high":13844,"low":13414,"close":13844,"volume":122199,"rsi_14":59.65,"sma_20":13775.5,"sma_60":12996.83,"sma_120":11481.83},{"date":"2025-06-12","open":13942,"high":13942,"low":13614,"close":13707,"volume":115205,"rsi_14":55.75,"sma_20":13767.0,"sma_60":13048.83,"sma_120":11528.25},{"date":"2025-06-13","open":14030,"high":14128,"low":13257,"close":13404,"volume":191398,"rsi_14":42.54,"sma_20":13737.5,"sma_60":13093.83,"sma_120":11564.08},{"date":"2025-06-16","open":13140,"high":13267,"low":12993,"close":13237,"volume":74081,"rsi_14":42.86,"sma_20":13736.0,"sma_60":13138.83,"sma_120":11596.83},{"date":"2025-06-17","open":13335,"high":13384,"low":12973,"close":13091,"volume":129214,"rsi_14":42.75,"sma_20":13728.5,"sma_60":13182.67,"sma_120":11628.92},{"date":"2025-06-18","open":13100,"high":13453,"low":12973,"close":13189,"volume":87841,"rsi_14":48.53,"sma_20":13766.5,"sma_60":13230.0,"sma_120":11661.08},{"date":"2025-06-19","open":13335,"high":13335,"low":12866,"close":12954,"volume":106811,"rsi_14":44.33,"sma_20":13765.5,"sma_60":13270.67,"sma_120":11690.25},{"date":"2025-06-20","open":12964,"high":14108,"low":12924,"close":13521,"volume":369557,"rsi_14":58.52,"sma_20":13782.0,"sma_60":13323.33,"sma_120":11724.92},{"date":"2025-06-23","open":13218,"high":13306,"low":12934,"close":13140,"volume":100641,"rsi_14":45.84,"sma_20":13738.5,"sma_60":13359.83,"sma_120":11756.83},{"date":"2025-06-24","open":13355,"high":13384,"low":13159,"close":13374,"volume":70554,"rsi_14":42.94,"sma_20":13717.0,"sma_60":13400.67,"sma_120":11792.42},{"date":"2025-06-25","open":13345,"high":13365,"low":12875,"close":12993,"volume":104626,"rsi_14":36.91,"sma_20":13683.0,"sma_60":13432.83,"sma_120":11827.42},{"date":"2025-06-26","open":13071,"high":13100,"low":12484,"close":12543,"volume":104514,"rsi_14":35.7,"sma_20":13644.5,"sma_60":13454.5,"sma_120":11856.42},{"date":"2025-06-27","open":12553,"high":12719,"low":12191,"close":12533,"volume":96064,"rsi_14":38.42,"sma_20":13601.0,"sma_60":13480.33,"sma_120":11884.08},{"date":"2025-06-30","open":12621,"high":13071,"low":12621,"close":12905,"volume":88257,"rsi_14":42.93,"sma_20":13603.0,"sma_60":13517.83,"sma_120":11918.83},{"date":"2025-07-01","open":13061,"high":13061,"low":12719,"close":12817,"volume":46356,"rsi_14":35.62,"sma_20":13571.0,"sma_60":13541.33,"sma_120":11953.75},{"date":"2025-07-02","open":12817,"high":12915,"low":12562,"close":12719,"volume":61600,"rsi_14":36.01,"sma_20":13512.5,"sma_60":13555.5,"sma_120":11986.67},{"date":"2025-07-03","open":12660,"high":12729,"low":12347,"close":12494,"volume":79823,"rsi_14":36.83,"sma_20":13437.0,"sma_60":13564.83,"sma_120":12014.33},{"date":"2025-07-04","open":12592,"high":12621,"low":11995,"close":12161,"volume":84130,"rsi_14":35.14,"sma_20":13361.0,"sma_60":13569.0,"sma_120":12039.25},{"date":"2025-07-07","open":12073,"high":12425,"low":12024,"close":12191,"volume":62242,"rsi_14":37.15,"sma_20":13301.0,"sma_60":13590.33,"sma_120":12059.67},{"date":"2025-07-08","open":12073,"high":12582,"low":12073,"close":12582,"volume":56133,"rsi_14":42.01,"sma_20":13256.5,"sma_60":13613.5,"sma_120":12084.5},{"date":"2025-07-09","open":12592,"high":12778,"low":12533,"close":12709,"volume":74841,"rsi_14":46.68,"sma_20":13198.5,"sma_60":13652.17,"sma_120":12109.42},{"date":"2025-07-10","open":12690,"high":12924,"low":12484,"close":12660,"volume":110913,"rsi_14":36.42,"sma_20":13145.0,"sma_60":13674.83,"sma_120":12134.08},{"date":"2025-07-11","open":12641,"high":12719,"low":12445,"close":12650,"volume":65646,"rsi_14":41.26,"sma_20":13106.5,"sma_60":13667.83,"sma_120":12159.75},{"date":"2025-07-14","open":12973,"high":13042,"low":12670,"close":12944,"volume":123882,"rsi_14":42.47,"sma_20":13091.5,"sma_60":13659.67,"sma_120":12190.83},{"date":"2025-07-15","open":12944,"high":12964,"low":12729,"close":12905,"volume":53965,"rsi_14":48.25,"sma_20":13082.0,"sma_60":13650.33,"sma_120":12220.33},{"date":"2025-07-16","open":13032,"high":13120,"low":12690,"close":12709,"volume":78251,"rsi_14":53.68,"sma_20":13057.5,"sma_60":13644.67,"sma_120":12249.0},{"date":"2025-07-17","open":12699,"high":12699,"low":12465,"close":12602,"volume":45057,"rsi_14":51.45,"sma_20":13039.5,"sma_60":13618.5,"sma_120":12274.0},{"date":"2025-07-18","open":12602,"high":12621,"low":12230,"close":12298,"volume":73319,"rsi_14":36.75,"sma_20":12977.0,"sma_60":13587.33,"sma_120":12296.67},{"date":"2025-07-21","open":12308,"high":12367,"low":12200,"close":12259,"volume":27937,"rsi_14":37.55,"sma_20":12932.0,"sma_60":13565.0,"sma_120":12319.75},{"date":"2025-07-22","open":12269,"high":12367,"low":12005,"close":12093,"volume":53656,"rsi_14":36.44,"sma_20":12866.5,"sma_60":13541.67,"sma_120":12341.0},{"date":"2025-07-23","open":12083,"high":12122,"low":11741,"close":11838,"volume":54436,"rsi_14":35.98,"sma_20":12807.5,"sma_60":13522.33,"sma_120":12358.5},{"date":"2025-07-24","open":11819,"high":11975,"low":11750,"close":11770,"volume":26795,"rsi_14":40.57,"sma_20":12768.0,"sma_60":13504.17,"sma_120":12377.33},{"date":"2025-07-25","open":11770,"high":11829,"low":11613,"close":11662,"volume":34461,"rsi_14":37.73,"sma_20":12723.5,"sma_60":13479.0,"sma_120":12395.75},{"date":"2025-07-28","open":11643,"high":11672,"low":11251,"close":11369,"volume":63912,"rsi_14":20.48,"sma_20":12645.0,"sma_60":13449.33,"sma_120":12413.0},{"date":"2025-07-29","open":11359,"high":11594,"low":11251,"close":11408,"volume":46813,"rsi_14":16.92,"sma_20":12573.0,"sma_60":13397.5,"sma_120":12432.67},{"date":"2025-07-30","open":11535,"high":11594,"low":11379,"close":11545,"volume":33387,"rsi_14":22.86,"sma_20":12513.0,"sma_60":13341.0,"sma_120":12449.58},{"date":"2025-07-31","open":11555,"high":11770,"low":11486,"close":11574,"volume":21145,"rsi_14":24.06,"sma_20":12466.0,"sma_60":13285.67,"sma_120":12468.0},{"date":"2025-08-01","open":11525,"high":11525,"low":10723,"close":10928,"volume":90211,"rsi_14":8.47,"sma_20":12403.0,"sma_60":13230.17,"sma_120":12479.5},{"date":"2025-08-04","open":10880,"high":11202,"low":10880,"close":11202,"volume":30725,"rsi_14":18.01,"sma_20":12352.5,"sma_60":13168.5,"sma_120":12491.67},{"date":"2025-08-05","open":11212,"high":11290,"low":11134,"close":11251,"volume":24345,"rsi_14":21.01,"sma_20":12284.5,"sma_60":13111.0,"sma_120":12504.58},{"date":"2025-08-06","open":11251,"high":11692,"low":11202,"close":11662,"volume":62842,"rsi_14":33.33,"sma_20":12231.0,"sma_60":13068.33,"sma_120":12521.33},{"date":"2025-08-07","open":11770,"high":11789,"low":11555,"close":11780,"volume":45323,"rsi_14":40.15,"sma_20":12186.0,"sma_60":13032.67,"sma_120":12541.0},{"date":"2025-08-08","open":11829,"high":11838,"low":11564,"close":11692,"volume":32823,"rsi_14":39.42,"sma_20":12137.0,"sma_60":12993.67,"sma_120":12558.75},{"date":"2025-08-11","open":11760,"high":11799,"low":11271,"close":11290,"volume":36738,"rsi_14":36.24,"sma_20":12052.5,"sma_60":12960.0,"sma_120":12571.0},{"date":"2025-08-12","open":11290,"high":11427,"low":10860,"close":11007,"volume":42739,"rsi_14":35.88,"sma_20":11955.5,"sma_60":12922.0,"sma_120":12578.5},{"date":"2025-08-13","open":11320,"high":11320,"low":10831,"close":11046,"volume":24762,"rsi_14":37.58,"sma_20":11870.5,"sma_60":12898.17,"sma_120":12588.0},{"date":"2025-08-14","open":11046,"high":11173,"low":10860,"close":10919,"volume":39080,"rsi_14":37.33,"sma_20":11784.5,"sma_60":12863.17,"sma_120":12595.58},{"date":"2025-08-18","open":10557,"high":10752,"low":10459,"close":10655,"volume":54126,"rsi_14":37.71,"sma_20":11700.5,"sma_60":12819.83,"sma_120":12600.5},{"date":"2025-08-19","open":10576,"high":10645,"low":10361,"close":10390,"volume":64206,"rsi_14":33.75,"sma_20":11605.0,"sma_60":12758.5,"sma_120":12596.33},{"date":"2025-08-20","open":10273,"high":10420,"low":10048,"close":10390,"volume":59847,"rsi_14":30.72,"sma_20":11518.0,"sma_60":12700.5,"sma_120":12595.75},{"date":"2025-08-21","open":10400,"high":10684,"low":10400,"close":10488,"volume":32534,"rsi_14":32.27,"sma_20":11449.0,"sma_60":12646.5,"sma_120":12591.42},{"date":"2025-08-22","open":10615,"high":10625,"low":10371,"close":10439,"volume":21298,"rsi_14":40.08,"sma_20":11381.0,"sma_60":12597.83,"sma_120":12587.42},{"date":"2025-08-25","open":10596,"high":10733,"low":10596,"close":10674,"volume":21206,"rsi_14":39.11,"sma_20":11330.5,"sma_60":12551.67,"sma_120":12581.67},{"date":"2025-08-26","open":10762,"high":10762,"low":10488,"close":10518,"volume":16469,"rsi_14":35.52,"sma_20":11287.0,"sma_60":12511.67,"sma_120":12575.33},{"date":"2025-08-27","open":10586,"high":10586,"low":10332,"close":10381,"volume":21508,"rsi_14":21.65,"sma_20":11234.5,"sma_60":12459.5,"sma_120":12573.08},{"date":"2025-08-28","open":10361,"high":10518,"low":10361,"close":10449,"volume":30330,"rsi_14":19.91,"sma_20":11178.5,"sma_60":12401.33,"sma_120":12570.92},{"date":"2025-08-29","open":10566,"high":10566,"low":10351,"close":10439,"volume":18071,"rsi_14":20.64,"sma_20":11120.5,"sma_60":12341.17,"sma_120":12569.17},{"date":"2025-09-01","open":10439,"high":10469,"low":10126,"close":10165,"volume":29240,"rsi_14":21.95,"sma_20":11081.5,"sma_60":12281.83,"sma_120":12566.83},{"date":"2025-09-02","open":10136,"high":10253,"low":9989,"close":10077,"volume":26248,"rsi_14":24.32,"sma_20":11024.0,"sma_60":12225.83,"sma_120":12561.75},{"date":"2025-09-03","open":10058,"high":10195,"low":9989,"close":10126,"volume":16807,"rsi_14":24.73,"sma_20":10966.5,"sma_60":12169.17,"sma_120":12559.5},{"date":"2025-09-04","open":10058,"high":10390,"low":10058,"close":10312,"volume":28016,"rsi_14":33.85,"sma_20":10897.5,"sma_60":12109.0,"sma_120":12552.92},{"date":"2025-09-05","open":10371,"high":10381,"low":10185,"close":10332,"volume":25114,"rsi_14":40.12,"sma_20":10823.5,"sma_60":12051.5,"sma_120":12550.17},{"date":"2025-09-08","open":10420,"high":10420,"low":10244,"close":10312,"volume":14978,"rsi_14":47.18,"sma_20":10753.0,"sma_60":11998.83,"sma_120":12546.33},{"date":"2025-09-09","open":10312,"high":10586,"low":10283,"close":10566,"volume":21484,"rsi_14":55.36,"sma_20":10716.0,"sma_60":11953.33,"sma_120":12546.08},{"date":"2025-09-10","open":10615,"high":10635,"low":10410,"close":10537,"volume":26005,"rsi_14":51.55,"sma_20":10692.0,"sma_60":11909.83,"sma_120":12546.25},{"date":"2025-09-11","open":10635,"high":10635,"low":10302,"close":10341,"volume":23302,"rsi_14":47.16,"sma_20":10656.0,"sma_60":11861.33,"sma_120":12545.67},{"date":"2025-09-12","open":10586,"high":10752,"low":10371,"close":10723,"volume":33719,"rsi_14":51.31,"sma_20":10646.0,"sma_60":11823.33,"sma_120":12547.0},{"date":"2025-09-15","open":10723,"high":10752,"low":10557,"close":10733,"volume":26793,"rsi_14":56.25,"sma_20":10650.0,"sma_60":11775.83,"sma_120":12549.58},{"date":"2025-09-16","open":10723,"high":10733,"low":10566,"close":10586,"volume":25725,"rsi_14":55.93,"sma_20":10660.0,"sma_60":11732.33,"sma_120":12546.08},{"date":"2025-09-17","open":10733,"high":10968,"low":10694,"close":10762,"volume":71314,"rsi_14":58.51,"sma_20":10679.0,"sma_60":11687.83,"sma_120":12544.25},{"date":"2025-09-18","open":11378,"high":11388,"low":11027,"close":11212,"volume":100168,"rsi_14":67.37,"sma_20":10717.5,"sma_60":11658.0,"sma_120":12545.42},{"date":"2025-09-19","open":11420,"high":11550,"low":11250,"close":11520,"volume":36121,"rsi_14":76.78,"sma_20":10760.0,"sma_60":11636.33,"sma_120":12545.42},{"date":"2025-09-22","open":11476,"high":11545,"low":11339,"close":11339,"volume":51364,"rsi_14":80.86,"sma_20":10794.0,"sma_60":11616.0,"sma_120":12548.17},{"date":"2025-09-23","open":11320,"high":11320,"low":11036,"close":11105,"volume":27971,"rsi_14":71.93,"sma_20":10824.0,"sma_60":11585.33,"sma_120":12551.58},{"date":"2025-09-24","open":11154,"high":11212,"low":10919,"close":11017,"volume":22069,"rsi_14":66.51,"sma_20":10856.5,"sma_60":11554.67,"sma_120":12548.0},{"date":"2025-09-25","open":10997,"high":10997,"low":10762,"close":10801,"volume":16087,"rsi_14":60.08,"sma_20":10874.5,"sma_60":11522.0,"sma_120":12538.75},{"date":"2025-09-26","open":10821,"high":10889,"low":10420,"close":10537,"volume":29387,"rsi_14":54.37,"sma_20":10879.5,"sma_60":11488.67,"sma_120":12526.75},{"date":"2025-09-29","open":10537,"high":10762,"low":10498,"close":10733,"volume":11776,"rsi_14":53.31,"sma_20":10908.5,"sma_60":11464.33,"sma_120":12516.67},{"date":"2025-09-30","open":10752,"high":11154,"low":10566,"close":10576,"volume":14931,"rsi_14":50.74,"sma_20":10934.0,"sma_60":11436.83,"sma_120":12513.58},{"date":"2025-10-01","open":10586,"high":10694,"low":10527,"close":10596,"volume":13568,"rsi_14":55.16,"sma_20":10958.0,"sma_60":11403.0,"sma_120":12508.25},{"date":"2025-10-02","open":10685,"high":10724,"low":10527,"close":10606,"volume":28534,"rsi_14":45.05,"sma_20":10968.0,"sma_60":11365.5,"sma_120":12508.83},{"date":"2025-10-10","open":10439,"high":10606,"low":10126,"close":10195,"volume":28135,"rsi_14":39.13,"sma_20":10961.0,"sma_60":11323.5,"sma_120":12499.17},{"date":"2025-10-13","open":10116,"high":10244,"low":9999,"close":10077,"volume":23081,"rsi_14":39.6,"sma_20":10949.0,"sma_60":11279.67,"sma_120":12473.75},{"date":"2025-10-14","open":10038,"high":10107,"low":9794,"close":9940,"volume":43326,"rsi_14":32.93,"sma_20":10917.0,"sma_60":11228.5,"sma_120":12444.08},{"date":"2025-10-15","open":9882,"high":10107,"low":9882,"close":10087,"volume":22072,"rsi_14":22.17,"sma_20":10894.0,"sma_60":11180.5,"sma_120":12415.42},{"date":"2025-10-16","open":10019,"high":10204,"low":9911,"close":9960,"volume":24060,"rsi_14":19.82,"sma_20":10874.5,"sma_60":11133.67,"sma_120":12389.17},{"date":"2025-10-17","open":9950,"high":10048,"low":9784,"close":9833,"volume":44187,"rsi_14":16.23,"sma_20":10829.0,"sma_60":11086.5,"sma_120":12352.5},{"date":"2025-10-20","open":9882,"high":10116,"low":9784,"close":9931,"volume":17785,"rsi_14":21.96,"sma_20":10788.0,"sma_60":11046.17,"sma_120":12316.75},{"date":"2025-10-21","open":9940,"high":9999,"low":9784,"close":9794,"volume":26179,"rsi_14":21.46,"sma_20":10747.5,"sma_60":11004.17,"sma_120":12284.58},{"date":"2025-10-22","open":9921,"high":9999,"low":9784,"close":9940,"volume":21764,"rsi_14":29.25,"sma_20":10705.5,"sma_60":10967.5,"sma_120":12254.58},{"date":"2025-10-23","open":10341,"high":10341,"low":9862,"close":10019,"volume":20602,"rsi_14":36.27,"sma_20":10643.0,"sma_60":10936.5,"sma_120":12229.42},{"date":"2025-10-24","open":10175,"high":10175,"low":9784,"close":9833,"volume":17984,"rsi_14":26.04,"sma_20":10569.5,"sma_60":10903.5,"sma_120":12203.83},{"date":"2025-10-27","open":9842,"high":10028,"low":9813,"close":9833,"volume":18820,"rsi_14":28.41,"sma_20":10492.5,"sma_60":10872.33,"sma_120":12175.67},{"date":"2025-10-28","open":9931,"high":10068,"low":9794,"close":9901,"volume":20630,"rsi_14":30.39,"sma_20":10431.0,"sma_60":10847.33,"sma_120":12148.33},{"date":"2025-10-29","open":9911,"high":9911,"low":9725,"close":9774,"volume":37672,"rsi_14":29.73,"sma_20":10367.5,"sma_60":10819.5,"sma_120":12108.5},{"date":"2025-10-30","open":9882,"high":10420,"low":9833,"close":10351,"volume":106706,"rsi_14":53.77,"sma_20":10344.5,"sma_60":10799.17,"sma_120":12070.08},{"date":"2025-10-31","open":10244,"high":10244,"low":9989,"close":10058,"volume":34234,"rsi_14":49.57,"sma_20":10320.0,"sma_60":10773.33,"sma_120":12029.5},{"date":"2025-11-03","open":10204,"high":10273,"low":9794,"close":9803,"volume":38367,"rsi_14":47.11,"sma_20":10272.5,"sma_60":10754.17,"sma_120":11992.17},{"date":"2025-11-04","open":9774,"high":9970,"low":9617,"close":9754,"volume":24833,"rsi_14":42.67,"sma_20":10230.5,"sma_60":10729.5,"sma_120":11949.0},{"date":"2025-11-05","open":9764,"high":9764,"low":9187,"close":9383,"volume":54998,"rsi_14":38.52,"sma_20":10168.5,"sma_60":10697.67,"sma_120":11904.33},{"date":"2025-11-06","open":9676,"high":9676,"low":9295,"close":9490,"volume":23481,"rsi_14":43.14,"sma_20":10116.5,"sma_60":10660.67,"sma_120":11864.5},{"date":"2025-11-07","open":9255,"high":9784,"low":9255,"close":9451,"volume":33686,"rsi_14":40.16,"sma_20":10078.5,"sma_60":10621.0,"sma_120":11826.83},{"date":"2025-11-10","open":9480,"high":9637,"low":9353,"close":9539,"volume":20139,"rsi_14":44.67,"sma_20":10051.0,"sma_60":10584.33,"sma_120":11789.0},{"date":"2025-11-11","open":9539,"high":9569,"low":9295,"close":9314,"volume":18835,"rsi_14":37.3,"sma_20":10019.0,"sma_60":10550.67,"sma_120":11755.33},{"date":"2025-11-12","open":9383,"high":9578,"low":9334,"close":9559,"volume":16586,"rsi_14":41.26,"sma_20":9992.0,"sma_60":10526.0,"sma_120":11724.0},{"date":"2025-11-13","open":9559,"high":9706,"low":9432,"close":9432,"volume":18472,"rsi_14":42.21,"sma_20":9965.0,"sma_60":10498.5,"sma_120":11698.33},{"date":"2025-11-14","open":9363,"high":9363,"low":9148,"close":9148,"volume":26139,"rsi_14":38.01,"sma_20":9930.0,"sma_60":10468.33,"sma_120":11665.75},{"date":"2025-11-17","open":9167,"high":9236,"low":8982,"close":9001,"volume":17687,"rsi_14":34.67,"sma_20":9882.5,"sma_60":10440.17,"sma_120":11630.0},{"date":"2025-11-18","open":8942,"high":9050,"low":8766,"close":8825,"volume":23703,"rsi_14":34.1,"sma_20":9833.0,"sma_60":10413.5,"sma_120":11586.0},{"date":"2025-11-19","open":8913,"high":9158,"low":8610,"close":8756,"volume":36828,"rsi_14":17.79,"sma_20":9772.5,"sma_60":10385.67,"sma_120":11543.08},{"date":"2025-11-20","open":8756,"high":9021,"low":8708,"close":8942,"volume":18899,"rsi_14":26.45,"sma_20":9717.5,"sma_60":10359.33,"sma_120":11502.92},{"date":"2025-11-21","open":9539,"high":9539,"low":8913,"close":9040,"volume":62267,"rsi_14":32.74,"sma_20":9677.0,"sma_60":10335.5,"sma_120":11466.67},{"date":"2025-11-24","open":9040,"high":9167,"low":8805,"close":8864,"volume":19568,"rsi_14":30.96,"sma_20":9627.5,"sma_60":10304.67,"sma_120":11428.17},{"date":"2025-11-25","open":8864,"high":8962,"low":8688,"close":8786,"volume":28481,"rsi_14":35.41,"sma_20":9570.5,"sma_60":10275.17,"sma_120":11393.42},{"date":"2025-11-26","open":8864,"high":9011,"low":8854,"close":8952,"volume":16631,"rsi_14":37.21,"sma_20":9528.5,"sma_60":10250.83,"sma_120":11355.17},{"date":"2025-11-27","open":9050,"high":9050,"low":8874,"close":9040,"volume":8974,"rsi_14":40.45,"sma_20":9461.5,"sma_60":10226.83,"sma_120":11314.08},{"date":"2025-11-28","open":9040,"high":9207,"low":8991,"close":9187,"volume":10857,"rsi_14":42.04,"sma_20":9417.0,"sma_60":10205.5,"sma_120":11273.33},{"date":"2025-12-01","open":9216,"high":9392,"low":9099,"close":9148,"volume":8497,"rsi_14":45.89,"sma_20":9383.5,"sma_60":10188.17,"sma_120":11235.0},{"date":"2025-12-02","open":9099,"high":9334,"low":9050,"close":9148,"volume":7493,"rsi_14":38.46,"sma_20":9352.5,"sma_60":10172.33,"sma_120":11199.08},{"date":"2025-12-03","open":9197,"high":9383,"low":9158,"close":9275,"volume":11370,"rsi_14":45.6,"sma_20":9347.0,"sma_60":10157.83,"sma_120":11163.5},{"date":"2025-12-04","open":9314,"high":9334,"low":8991,"close":9089,"volume":23997,"rsi_14":48.26,"sma_20":9326.5,"sma_60":10137.0,"sma_120":11123.0},{"date":"2025-12-05","open":9089,"high":9128,"low":8903,"close":9128,"volume":18705,"rsi_14":54.04,"sma_20":9310.0,"sma_60":10116.5,"sma_120":11084.0},{"date":"2025-12-08","open":9138,"high":9285,"low":9021,"close":9158,"volume":8193,"rsi_14":61.64,"sma_20":9290.5,"sma_60":10096.83,"sma_120":11047.83},{"date":"2025-12-09","open":9089,"high":9187,"low":9070,"close":9167,"volume":4756,"rsi_14":65.0,"sma_20":9283.0,"sma_60":10073.0,"sma_120":11013.17},{"date":"2025-12-10","open":9167,"high":9314,"low":9021,"close":9295,"volume":17945,"rsi_14":63.43,"sma_20":9269.5,"sma_60":10051.83,"sma_120":10980.83},{"date":"2025-12-11","open":9295,"high":9295,"low":9089,"close":9089,"volume":13415,"rsi_14":51.72,"sma_20":9252.0,"sma_60":10030.5,"sma_120":10945.92},{"date":"2025-12-12","open":9226,"high":9226,"low":8972,"close":9177,"volume":20294,"rsi_14":61.76,"sma_20":9253.5,"sma_60":10004.17,"sma_120":10913.75},{"date":"2025-12-15","open":9089,"high":9177,"low":8982,"close":9089,"volume":16989,"rsi_14":61.31,"sma_20":9258.0,"sma_60":9976.17,"sma_120":10876.0},{"date":"2025-12-16","open":9089,"high":9246,"low":8864,"close":9089,"volume":16733,"rsi_14":55.83,"sma_20":9271.5,"sma_60":9950.67,"sma_120":10841.5},{"date":"2025-12-17","open":9060,"high":9275,"low":9060,"close":9236,"volume":13215,"rsi_14":57.94,"sma_20":9296.0,"sma_60":9924.67,"sma_120":10806.25},{"date":"2025-12-18","open":9109,"high":9285,"low":9001,"close":9021,"volume":9883,"rsi_14":43.61,"sma_20":9300.0,"sma_60":9886.83,"sma_120":10772.42},{"date":"2025-12-19","open":9070,"high":9216,"low":9030,"close":9216,"volume":7371,"rsi_14":52.35,"sma_20":9309.0,"sma_60":9851.83,"sma_120":10744.08},{"date":"2025-12-22","open":9295,"high":9295,"low":9177,"close":9197,"volume":9386,"rsi_14":51.66,"sma_20":9326.0,"sma_60":9815.33,"sma_120":10715.67},{"date":"2025-12-23","open":9158,"high":9304,"low":9118,"close":9177,"volume":7942,"rsi_14":46.43,"sma_20":9346.0,"sma_60":9782.5,"sma_120":10683.92},{"date":"2025-12-24","open":9275,"high":9275,"low":8805,"close":9040,"volume":34480,"rsi_14":48.15,"sma_20":9350.5,"sma_60":9748.83,"sma_120":10651.75},{"date":"2025-12-26","open":9001,"high":9207,"low":9001,"close":9050,"volume":16002,"rsi_14":46.97,"sma_20":9351.0,"sma_60":9719.0,"sma_120":10620.5},{"date":"2025-12-29","open":9250,"high":9420,"low":9210,"close":9300,"volume":8291,"rsi_14":47.76,"sma_20":9346.5,"sma_60":9694.5,"sma_120":10591.58},{"date":"2025-12-30","open":9230,"high":9390,"low":9180,"close":9350,"volume":13839,"rsi_14":49.28,"sma_20":9346.5,"sma_60":9667.5,"sma_120":10565.92},{"date":"2026-01-02","open":9490,"high":10020,"low":9350,"close":9870,"volume":95661,"rsi_14":60.45,"sma_20":9372.5,"sma_60":9651.83,"sma_120":10544.33},{"date":"2026-01-05","open":10030,"high":10030,"low":9620,"close":9710,"volume":47480,"rsi_14":62.21,"sma_20":9384.0,"sma_60":9633.17,"sma_120":10518.08},{"date":"2026-01-06","open":9800,"high":9800,"low":9450,"close":9460,"volume":35859,"rsi_14":52.13,"sma_20":9392.5,"sma_60":9611.83,"sma_120":10488.67},{"date":"2026-01-07","open":9490,"high":9490,"low":9120,"close":9250,"volume":78759,"rsi_14":49.0,"sma_20":9388.5,"sma_60":9592.33,"sma_120":10457.92},{"date":"2026-01-08","open":9290,"high":9380,"low":9150,"close":9320,"volume":31289,"rsi_14":50.72,"sma_20":9386.5,"sma_60":9576.0,"sma_120":10427.83},{"date":"2026-01-09","open":9320,"high":9580,"low":9235,"close":9460,"volume":20704,"rsi_14":50.49,"sma_20":9391.0,"sma_60":9564.33,"sma_120":10396.42},{"date":"2026-01-12","open":9460,"high":9590,"low":9250,"close":9360,"volume":14769,"rsi_14":53.61,"sma_20":9384.0,"sma_60":9548.5,"sma_120":10364.5},{"date":"2026-01-13","open":9300,"high":9390,"low":9250,"close":9350,"volume":16292,"rsi_14":48.0,"sma_20":9387.0,"sma_60":9534.67,"sma_120":10334.17},{"date":"2026-01-14","open":9350,"high":9370,"low":9260,"close":9300,"volume":11537,"rsi_14":47.19,"sma_20":9383.0,"sma_60":9522.17,"sma_120":10304.33},{"date":"2026-01-15","open":9240,"high":9300,"low":9190,"close":9300,"volume":26403,"rsi_14":47.73,"sma_20":9383.5,"sma_60":9508.0,"sma_120":10277.08},{"date":"2026-01-16","open":9300,"high":9300,"low":9230,"close":9270,"volume":13497,"rsi_14":50.91,"sma_20":9382.5,"sma_60":9495.67,"sma_120":10249.92},{"date":"2026-01-19","open":9270,"high":9300,"low":9090,"close":9120,"volume":34813,"rsi_14":44.83,"sma_20":9369.0,"sma_60":9462.17,"sma_120":10222.92},{"date":"2026-01-20","open":9010,"high":9380,"low":9010,"close":9350,"volume":38002,"rsi_14":50.0,"sma_20":9365.5,"sma_60":9450.5,"sma_120":10200.0},{"date":"2026-01-21","open":9220,"high":9290,"low":9000,"close":9100,"volume":39226,"rsi_14":26.67,"sma_20":9350.5,"sma_60":9434.67,"sma_120":10175.58},{"date":"2026-01-22","open":9100,"high":9370,"low":9070,"close":9250,"volume":33906,"rsi_14":35.98,"sma_20":9344.0,"sma_60":9420.17,"sma_120":10153.33},{"date":"2026-01-23","open":9250,"high":9420,"low":9200,"close":9390,"volume":30748,"rsi_14":47.71,"sma_20":9351.5,"sma_60":9410.17,"sma_120":10134.75},{"date":"2026-01-26","open":9410,"high":9560,"low":9350,"close":9540,"volume":48495,"rsi_14":59.86,"sma_20":9366.0,"sma_60":9392.83,"sma_120":10117.08},{"date":"2026-01-27","open":9540,"high":9730,"low":9500,"close":9630,"volume":42809,"rsi_14":60.4,"sma_20":9382.5,"sma_60":9382.0,"sma_120":10099.0},{"date":"2026-01-28","open":9630,"high":9700,"low":9570,"close":9580,"volume":57076,"rsi_14":54.29,"sma_20":9394.0,"sma_60":9374.67,"sma_120":10080.25},{"date":"2026-01-29","open":9500,"high":9700,"low":9190,"close":9620,"volume":53459,"rsi_14":59.7,"sma_20":9381.5,"sma_60":9368.83,"sma_120":10067.33},{"date":"2026-01-30","open":9630,"high":9680,"low":9500,"close":9540,"volume":63604,"rsi_14":56.74,"sma_20":9373.0,"sma_60":9368.0,"sma_120":10051.42},{"date":"2026-02-02","open":9540,"high":9540,"low":9200,"close":9300,"volume":42585,"rsi_14":50.0,"sma_20":9365.0,"sma_60":9361.33,"sma_120":10033.08},{"date":"2026-02-03","open":9350,"high":9880,"low":9350,"close":9790,"volume":51493,"rsi_14":61.72,"sma_20":9392.0,"sma_60":9363.5,"sma_120":10015.33},{"date":"2026-02-04","open":9800,"high":10000,"low":9610,"close":9820,"volume":40868,"rsi_14":63.16,"sma_20":9417.0,"sma_60":9372.67,"sma_120":9996.83},{"date":"2026-02-05","open":9820,"high":9960,"low":9710,"close":9830,"volume":36531,"rsi_14":63.33,"sma_20":9435.5,"sma_60":9374.0,"sma_120":9979.17},{"date":"2026-02-06","open":9710,"high":9790,"low":9310,"close":9710,"volume":22005,"rsi_14":64.25,"sma_20":9453.0,"sma_60":9377.17,"sma_120":9963.92},{"date":"2026-02-09","open":9730,"high":10090,"low":9730,"close":10040,"volume":60105,"rsi_14":65.9,"sma_20":9487.5,"sma_60":9381.67,"sma_120":9953.83},{"date":"2026-02-10","open":10040,"high":10210,"low":10040,"close":10170,"volume":40625,"rsi_14":76.1,"sma_20":9531.0,"sma_60":9390.5,"sma_120":9944.5},{"date":"2026-02-11","open":10170,"high":10170,"low":9960,"close":9980,"volume":27660,"rsi_14":67.46,"sma_20":9565.0,"sma_60":9401.0,"sma_120":9934.67},{"date":"2026-02-12","open":10020,"high":10050,"low":9910,"close":10040,"volume":26899,"rsi_14":66.17,"sma_20":9603.5,"sma_60":9415.0,"sma_120":9927.58},{"date":"2026-02-13","open":10040,"high":10120,"low":9820,"close":9910,"volume":40452,"rsi_14":59.3,"sma_20":9635.5,"sma_60":9429.83,"sma_120":9921.67},{"date":"2026-02-19","open":9910,"high":10100,"low":9880,"close":10020,"volume":43677,"rsi_14":59.7,"sma_20":9680.5,"sma_60":9447.67,"sma_120":9916.67},{"date":"2026-02-20","open":10030,"high":10060,"low":9880,"close":9970,"volume":43678,"rsi_14":59.7,"sma_20":9711.5,"sma_60":9461.5,"sma_120":9910.42},{"date":"2026-02-23","open":10170,"high":10300,"low":9970,"close":10140,"volume":59852,"rsi_14":62.15,"sma_20":9763.5,"sma_60":9476.5,"sma_120":9906.0},{"date":"2026-02-24","open":10200,"high":10200,"low":10010,"close":10110,"volume":36205,"rsi_14":63.64,"sma_20":9806.5,"sma_60":9494.0,"sma_120":9899.33},{"date":"2026-02-25","open":10290,"high":10290,"low":9930,"close":9930,"volume":61680,"rsi_14":65.52,"sma_20":9833.5,"sma_60":9509.83,"sma_120":9892.5},{"date":"2026-02-26","open":9930,"high":10100,"low":9850,"close":9860,"volume":61351,"rsi_14":52.17,"sma_20":9847.0,"sma_60":9537.83,"sma_120":9407.67},{"date":"2026-02-27","open":9840,"high":9860,"low":9650,"close":9700,"volume":45853,"rsi_14":46.55,"sma_20":9853.0,"sma_60":9529.33,"sma_120":9878.08},{"date":"2026-03-03","open":9600,"high":9670,"low":9190,"close":9200,"volume":75414,"rsi_14":35.87,"sma_20":9834.0,"sma_60":9526.17,"sma_120":9865.83},{"date":"2026-03-04","open":9020,"high":9050,"low":8280,"close":8300,"volume":112943,"rsi_14":26.58,"sma_20":9768.0,"sma_60":9508.67,"sma_120":9848.42},{"date":"2026-03-05","open":8720,"high":8980,"low":8650,"close":8900,"volume":49447,"rsi_14":32.62,"sma_20":9736.0,"sma_60":9501.17,"sma_120":9836.75},{"date":"2026-03-06","open":9130,"high":9130,"low":8600,"close":9020,"volume":32187,"rsi_14":32.42,"sma_20":9722.0,"sma_60":9493.5,"sma_120":9825.67},{"date":"2026-03-09","open":8800,"high":8820,"low":8410,"close":8630,"volume":38045,"rsi_14":30.55,"sma_20":9664.0,"sma_60":9482.5,"sma_120":9809.75},{"date":"2026-03-10","open":8800,"high":9030,"low":8780,"close":8990,"volume":24739,"rsi_14":36.07,"sma_20":9622.5,"sma_60":9476.83,"sma_120":9796.67},{"date":"2026-03-11","open":9000,"high":9360,"low":9000,"close":9260,"volume":39299,"rsi_14":41.69,"sma_20":9594.0,"sma_60":9475.17,"sma_120":9786.0},{"date":"2026-03-12","open":9260,"high":9285,"low":9000,"close":9200,"volume":16627,"rsi_14":39.38,"sma_20":9568.5,"sma_60":9472.33,"sma_120":9772.67},{"date":"2026-03-13","open":9130,"high":9250,"low":9010,"close":9120,"volume":40612,"rsi_14":39.07,"sma_20":9522.5,"sma_60":9466.0,"sma_120":9758.92},{"date":"2026-03-16","open":9060,"high":9150,"low":8990,"close":9100,"volume":13830,"rsi_14":36.1,"sma_20":9469.0,"sma_60":9451.83,"sma_120":9399.08},{"date":"2026-03-17","open":9030,"high":9540,"low":9030,"close":9490,"volume":37985,"rsi_14":42.44,"sma_20":9444.5,"sma_60":9454.67,"sma_120":9402.67},{"date":"2026-03-18","open":9300,"high":9530,"low":9300,"close":9410,"volume":36351,"rsi_14":43.5,"sma_20":9413.0,"sma_60":9456.17,"sma_120":9405.58},{"date":"2026-03-19","open":9270,"high":9350,"low":9150,"close":9160,"volume":24066,"rsi_14":41.63,"sma_20":9375.5,"sma_60":9451.17,"sma_120":9407.08},{"date":"2026-03-20","open":9170,"high":9630,"low":9110,"close":9570,"volume":35592,"rsi_14":48.53,"sma_20":9353.0,"sma_60":9453.0,"sma_120":9412.0},{"date":"2026-03-23","open":9500,"high":9540,"low":9220,"close":9220,"volume":24122,"rsi_14":50.23,"sma_20":9315.5,"sma_60":9450.67,"sma_120":9412.58},{"date":"2026-03-24","open":9320,"high":9500,"low":9180,"close":9390,"volume":30419,"rsi_14":65.35,"sma_20":9278.0,"sma_60":9451.17,"sma_120":9414.58},{"date":"2026-03-25","open":9390,"high":10010,"low":9340,"close":9900,"volume":50575,"rsi_14":64.45,"sma_20":9267.5,"sma_60":9460.33,"sma_120":9420.08},{"date":"2026-03-26","open":9820,"high":9990,"low":9640,"close":9680,"volume":34704,"rsi_14":59.27,"sma_20":9255.0,"sma_60":9465.83,"sma_120":9423.75},{"date":"2026-03-27","open":9620,"high":9980,"low":9490,"close":9960,"volume":46462,"rsi_14":69.28,"sma_20":9260.0,"sma_60":9476.83,"sma_120":9428.5},{"date":"2026-03-30","open":9870,"high":9870,"low":9600,"close":9630,"volume":29203,"rsi_14":59.36,"sma_20":9256.5,"sma_60":9482.33,"sma_120":9430.5},{"date":"2026-03-31","open":9560,"high":9850,"low":9520,"close":9580,"volume":29983,"rsi_14":55.0,"sma_20":9275.5,"sma_60":9487.0,"sma_120":9432.42},{"date":"2026-04-01","open":9720,"high":10040,"low":9720,"close":10040,"volume":55887,"rsi_14":61.67,"sma_20":9362.5,"sma_60":9499.33,"sma_120":9438.17},{"date":"2026-04-02","open":10070,"high":10080,"low":9500,"close":9500,"volume":52301,"rsi_14":54.68,"sma_20":9392.5,"sma_60":9503.17,"sma_120":9439.42},{"date":"2026-04-03","open":9600,"high":9800,"low":9600,"close":9750,"volume":17545,"rsi_14":57.58,"sma_20":9429.0,"sma_60":9511.17,"sma_120":9442.75},{"date":"2026-04-06","open":9750,"high":9770,"low":9440,"close":9450,"volume":29858,"rsi_14":49.52,"sma_20":9470.0,"sma_60":9514.17,"sma_120":9442.5},{"date":"2026-04-07","open":9500,"high":9690,"low":8940,"close":9340,"volume":31543,"rsi_14":49.17,"sma_20":9487.5,"sma_60":9517.83,"sma_120":9441.33},{"date":"2026-04-08","open":9770,"high":9850,"low":9510,"close":9840,"volume":26921,"rsi_14":57.59,"sma_20":9516.5,"sma_60":9529.83,"sma_120":9445.92},{"date":"2026-04-09","open":9850,"high":10120,"low":9720,"close":9960,"volume":80297,"rsi_14":54.65,"sma_20":9554.5,"sma_60":9540.0,"sma_120":9451.5},{"date":"2026-04-10","open":9960,"high":10110,"low":9910,"close":9990,"volume":28765,"rsi_14":59.95,"sma_20":9598.0,"sma_60":9550.67,"sma_120":9457.0},{"date":"2026-04-13","open":9990,"high":10470,"low":9860,"close":10300,"volume":98453,"rsi_14":61.35,"sma_20":9658.0,"sma_60":9570.67,"sma_120":9465.08},{"date":"2026-04-14","open":10420,"high":10540,"low":10210,"close":10260,"volume":56364,"rsi_14":55.08,"sma_20":9696.5,"sma_60":9590.0,"sma_120":9472.58},{"date":"2026-04-15","open":10300,"high":10360,"low":10020,"close":10230,"volume":44632,"rsi_14":58.21,"sma_20":9737.5,"sma_60":9606.33,"sma_120":9479.83},{"date":"2026-04-16","open":10490,"high":10800,"low":10230,"close":10270,"volume":137097,"rsi_14":54.98,"sma_20":9793.0,"sma_60":9623.33,"sma_120":9487.33},{"date":"2026-04-17","open":10330,"high":10560,"low":10250,"close":10300,"volume":70619,"rsi_14":61.92,"sma_20":9829.5,"sma_60":9638.5,"sma_120":9495.08},{"date":"2026-04-20","open":10300,"high":10410,"low":10210,"close":10280,"volume":38309,"rsi_14":62.59,"sma_20":9882.5,"sma_60":9653.33,"sma_120":9501.58},{"date":"2026-04-21","open":10300,"high":10300,"low":10000,"close":10190,"volume":60935,"rsi_14":53.11,"sma_20":9922.5,"sma_60":9664.17,"sma_120":9507.33},{"date":"2026-04-22","open":10300,"high":10300,"low":10050,"close":10130,"volume":37937,"rsi_14":66.32,"sma_20":9934.0,"sma_60":9674.0,"sma_120":9514.33},{"date":"2026-04-23","open":10200,"high":10220,"low":10030,"close":10150,"volume":28449,"rsi_14":61.76,"sma_20":9957.5,"sma_60":9682.67,"sma_120":9521.5},{"date":"2026-04-24","open":10390,"high":10740,"low":10390,"close":10610,"volume":155424,"rsi_14":81.18,"sma_20":9990.0,"sma_60":9699.0,"sma_120":9531.75},{"date":"2026-04-27","open":10810,"high":11800,"low":10740,"close":11450,"volume":561861,"rsi_14":90.73,"sma_20":10081.0,"sma_60":9730.17,"sma_120":9549.0},{"date":"2026-04-28","open":11570,"high":11650,"low":11340,"close":11350,"volume":127181,"rsi_14":84.47,"sma_20":10169.5,"sma_60":9759.67,"sma_120":9566.17},{"date":"2026-04-29","open":11590,"high":11880,"low":11200,"close":11300,"volume":125221,"rsi_14":81.6,"sma_20":10232.5,"sma_60":9787.67,"sma_120":9582.92},{"date":"2026-04-30","open":11340,"high":11350,"low":10900,"close":11030,"volume":103023,"rsi_14":69.15,"sma_20":10471.5,"sma_60":9978.0,"sma_120":9634.25},{"date":"2026-05-04","open":11090,"high":11240,"low":10810,"close":10860,"volume":164725,"rsi_14":62.61,"sma_20":10364.5,"sma_60":9838.5,"sma_120":9603.5},{"date":"2026-05-06","open":10860,"high":10860,"low":10390,"close":10490,"volume":140380,"rsi_14":54.51,"sma_20":10416.5,"sma_60":9850.17,"sma_120":9610.08},{"date":"2026-05-07","open":10360,"high":10630,"low":10170,"close":10170,"volume":63314,"rsi_14":48.94,"sma_20":10458.0,"sma_60":9856.0,"sma_120":9614.33},{"date":"2026-05-08","open":10340,"high":10970,"low":10340,"close":10780,"volume":256339,"rsi_14":57.48,"sma_20":10505.0,"sma_60":9871.83,"sma_120":9622.92},{"date":"2026-05-11","open":10800,"high":10890,"low":10510,"close":10590,"volume":68260,"rsi_14":54.06,"sma_20":10536.5,"sma_60":9886.5,"sma_120":9631.83},{"date":"2026-05-12","open":10590,"high":10700,"low":10080,"close":10310,"volume":82653,"rsi_14":50.39,"sma_20":10552.5,"sma_60":9891.0,"sma_120":9636.33},{"date":"2026-05-13","open":10190,"high":10430,"low":10080,"close":10210,"volume":39641,"rsi_14":50.26,"sma_20":10548.0,"sma_60":9891.67,"sma_120":9641.08},{"date":"2026-05-14","open":10330,"high":10570,"low":10090,"close":10480,"volume":63003,"rsi_14":54.32,"sma_20":10559.0,"sma_60":9900.0,"sma_120":9650.5},{"date":"2026-05-15","open":10470,"high":10470,"low":9860,"close":9900,"volume":67319,"rsi_14":47.29,"sma_20":10542.5,"sma_60":9897.67,"sma_120":9656.33},{"date":"2026-05-18","open":9880,"high":9880,"low":9040,"close":9370,"volume":82111,"rsi_14":36.75,"sma_20":10497.5,"sma_60":9888.67,"sma_120":9659.25},{"date":"2026-05-19","open":9370,"high":9840,"low":8930,"close":9170,"volume":90730,"rsi_14":21.78,"sma_20":10441.0,"sma_60":9874.5,"sma_120":9661.08},{"date":"2026-05-20","open":9170,"high":9170,"low":8660,"close":8860,"volume":70231,"rsi_14":20.71,"sma_20":10370.0,"sma_60":9856.0,"sma_120":9658.75},{"date":"2026-05-21","open":8880,"high":9090,"low":8660,"close":8690,"volume":51790,"rsi_14":20.14,"sma_20":10295.0,"sma_60":9831.83,"sma_120":9654.17},{"date":"2026-05-22","open":8690,"high":9040,"low":8690,"close":8950,"volume":64029,"rsi_14":26.15,"sma_20":10236.0,"sma_60":9812.5,"sma_120":9653.25},{"date":"2026-05-26","open":9040,"high":9100,"low":8650,"close":8700,"volume":57988,"rsi_14":25.68,"sma_20":10163.5,"sma_60":9792.0,"sma_120":9650.92},{"date":"2026-05-27","open":8700,"high":8740,"low":8300,"close":8370,"volume":74885,"rsi_14":25.91,"sma_20":10051.5,"sma_60":9767.17,"sma_120":9644.42},{"date":"2026-05-28","open":8370,"high":8410,"low":8050,"close":8200,"volume":49097,"rsi_14":26.82,"sma_20":9889.0,"sma_60":9742.17,"sma_120":9635.75},{"date":"2026-05-29","open":8210,"high":8290,"low":7950,"close":8120,"volume":40988,"rsi_14":14.25,"sma_20":9727.5,"sma_60":9724.17,"sma_120":9625.17},{"date":"2026-06-01","open":8250,"high":8500,"low":7500,"close":8020,"volume":56894,"rsi_14":14.6,"sma_20":9563.5,"sma_60":9719.5,"sma_120":9614.08},{"date":"2026-06-02","open":7900,"high":8020,"low":7590,"close":7650,"volume":59043,"rsi_14":14.25,"sma_20":9394.5,"sma_60":9698.67,"sma_120":9599.92},{"date":"2026-06-04","open":7650,"high":8050,"low":7640,"close":7900,"volume":16598,"rsi_14":20.16,"sma_20":9246.5,"sma_60":9680.0,"sma_120":9586.75},{"date":"2026-06-05","open":7850,"high":7940,"low":7510,"close":7540,"volume":25865,"rsi_14":12.88,"sma_20":9099.0,"sma_60":9661.83,"sma_120":9572.17},{"date":"2026-06-08","open":7450,"high":7510,"low":6820,"close":7060,"volume":48090,"rsi_14":13.21,"sma_20":8943.5,"sma_60":9629.67,"sma_120":9553.25},{"date":"2026-06-09","open":6640,"high":7290,"low":6640,"close":7230,"volume":46558,"rsi_14":19.43,"sma_20":8766.0,"sma_60":9595.83,"sma_120":9535.5},{"date":"2026-06-10","open":7300,"high":7300,"low":7020,"close":7160,"volume":11091,"rsi_14":20.18,"sma_20":8594.5,"sma_60":9561.83,"sma_120":9517.08},{"date":"2026-06-11","open":7010,"high":7660,"low":7010,"close":7530,"volume":32817,"rsi_14":30.61,"sma_20":8455.5,"sma_60":9535.33,"sma_120":9500.67},{"date":"2026-06-12","open":7530,"high":8270,"low":7530,"close":8050,"volume":47913,"rsi_14":41.53,"sma_20":8347.5,"sma_60":9517.83,"sma_120":9490.33},{"date":"2026-06-15","open":8060,"high":8200,"low":7990,"close":8200,"volume":18178,"rsi_14":39.78,"sma_20":8233.5,"sma_60":9496.33,"sma_120":9480.5},{"date":"2026-06-16","open":8250,"high":8250,"low":7920,"close":8040,"volume":16330,"rsi_14":40.78,"sma_20":8140.5,"sma_60":9473.5,"sma_120":9470.08},{"date":"2026-06-17","open":8250,"high":8250,"low":7860,"close":8000,"volume":14063,"rsi_14":61.73,"sma_20":7847.0,"sma_60":9296.17,"sma_120":9393.83},{"date":"2026-06-18","open":7930,"high":8030,"low":7490,"close":7740,"volume":23442,"rsi_14":43.2,"sma_20":8000.5,"sma_60":9423.67,"sma_120":9445.17},{"date":"2026-06-19","open":7520,"high":7720,"low":7150,"close":7340,"volume":25011,"rsi_14":39.46,"sma_20":7924.5,"sma_60":9392.33,"sma_120":9429.5},{"date":"2026-06-22","open":7340,"high":7380,"low":6990,"close":7110,"volume":12928,"rsi_14":38.12,"sma_20":7845.5,"sma_60":9354.33,"sma_120":9410.25},{"date":"2026-06-23","open":7000,"high":7080,"low":6610,"close":6690,"volume":42660,"rsi_14":37.63,"sma_20":7732.5,"sma_60":9300.83,"sma_120":9387.67},{"date":"2026-06-24","open":6640,"high":6870,"low":6280,"close":6700,"volume":24750,"rsi_14":33.52,"sma_20":7632.5,"sma_60":9251.17,"sma_120":9365.33},{"date":"2026-06-25","open":6480,"high":6970,"low":6480,"close":6710,"volume":19264,"rsi_14":37.39,"sma_20":7549.5,"sma_60":9197.0,"sma_120":9344.25},{"date":"2026-06-26","open":6600,"high":6670,"low":6000,"close":6280,"volume":31127,"rsi_14":37.96,"sma_20":7453.5,"sma_60":9141.17,"sma_120":9319.5},{"date":"2026-06-29","open":6030,"high":6800,"low":6030,"close":6730,"volume":12879,"rsi_14":42.9,"sma_20":7384.0,"sma_60":9093.67,"sma_120":9298.08},{"date":"2026-06-30","open":6700,"high":6890,"low":6610,"close":6610,"volume":8913,"rsi_14":42.3,"sma_20":7313.5,"sma_60":9036.5,"sma_120":9275.25},{"date":"2026-07-01","open":7190,"high":7890,"low":6930,"close":7270,"volume":93536,"rsi_14":46.63,"sma_20":7294.5,"sma_60":8999.33,"sma_120":9253.58},{"date":"2026-07-02","open":7300,"high":7700,"low":7010,"close":7500,"volume":69174,"rsi_14":42.3,"sma_20":7274.5,"sma_60":8961.83,"sma_120":9235.17},{"date":"2026-07-03","open":7520,"high":7750,"low":7200,"close":7470,"volume":34020,"rsi_14":39.42,"sma_20":7271.0,"sma_60":8928.83,"sma_120":9218.58},{"date":"2026-07-06","open":7470,"high":7870,"low":7310,"close":7490,"volume":38772,"rsi_14":41.69,"sma_20":7292.5,"sma_60":8898.0,"sma_120":9203.92},{"date":"2026-07-07","open":7490,"high":7750,"low":7330,"close":7470,"volume":55420,"rsi_14":41.95,"sma_20":7304.5,"sma_60":8858.5,"sma_120":9188.5},{"date":"2026-07-08","open":7510,"high":8250,"low":7010,"close":7130,"volume":87284,"rsi_14":40.95,"sma_20":7303.0,"sma_60":8811.33,"sma_120":9169.08},{"date":"2026-07-09","open":7000,"high":7190,"low":6850,"close":6960,"volume":44995,"rsi_14":43.95,"sma_20":7274.5,"sma_60":8760.83,"sma_120":9149.08},{"date":"2026-07-10","open":6910,"high":7350,"low":6910,"close":7260,"volume":24752,"rsi_14":52.34,"sma_20":7235.0,"sma_60":8710.17,"sma_120":9131.67},{"date":"2026-07-13","open":7340,"high":7640,"low":7200,"close":7300,"volume":129340,"rsi_14":60.78,"sma_20":7190.0,"sma_60":8660.83,"sma_120":9115.0},{"date":"2026-07-14","open":7200,"high":7440,"low":6800,"close":6960,"volume":45910,"rsi_14":54.11,"sma_20":7136.0,"sma_60":8606.33,"sma_120":9095.5},{"date":"2026-07-15","open":6960,"high":7280,"low":6960,"close":7220,"volume":48698,"rsi_14":57.48,"sma_20":7097.0,"sma_60":8555.5,"sma_120":9078.42},{"date":"2026-07-16","open":7220,"high":7870,"low":7000,"close":7080,"volume":53187,"rsi_14":62.82,"sma_20":7064.0,"sma_60":8501.83,"sma_120":9061.42},{"date":"2026-07-20","open":7010,"high":7130,"low":6770,"close":6770,"volume":24293,"rsi_14":50.67,"sma_20":7035.5,"sma_60":8443.33,"sma_120":9039.92},{"date":"2026-07-21","open":6690,"high":6870,"low":6670,"close":6760,"volume":27111,"rsi_14":52.61,"sma_20":7018.0,"sma_60":8386.17,"sma_120":9020.42},{"date":"2026-07-22","open":6770,"high":6960,"low":6740,"close":6820,"volume":20450,"rsi_14":40.09,"sma_20":7024.5,"sma_60":8331.0,"sma_120":9000.17},{"date":"2026-07-23","open":6860,"high":7390,"low":6860,"close":7290,"volume":53850,"rsi_14":45.82,"sma_20":7054.0,"sma_60":8283.33,"sma_120":8982.67},{"date":"2026-07-24","open":7240,"high":7450,"low":7190,"close":7280,"volume":49557,"rsi_14":46.18,"sma_20":7082.5,"sma_60":8227.83,"sma_120":8963.83},{"date":"2026-07-27","open":7320,"high":7740,"low":7320,"close":7740,"volume":51504,"rsi_14":54.27,"sma_20":7155.5,"sma_60":8166.0,"sma_120":8948.08},{"date":"2026-07-28","open":7710,"high":7730,"low":7310,"close":7440,"volume":47145,"rsi_14":49.53,"sma_20":7191.0,"sma_60":8100.83,"sma_120":8930.25},{"date":"2026-07-29","open":7440,"high":7790,"low":6900,"close":6900,"volume":75874,"rsi_14":46.63,"sma_20":7205.5,"sma_60":8027.5,"sma_120":8907.58},{"date":"2026-07-30","open":6800,"high":7590,"low":6800,"close":7300,"volume":87542,"rsi_14":54.67,"sma_20":7207.0,"sma_60":7965.33,"sma_120":8888.92},{"date":"2026-07-31","open":7250,"high":7690,"low":7250,"close":7560,"volume":35756,"rsi_14":54.17,"sma_20":7210.0,"sma_60":7910.33,"sma_120":8874.42},{"date":"2026-08-03","open":7560,"high":7640,"low":7340,"close":7450,"volume":18100,"rsi_14":52.04,"sma_20":7209.0,"sma_60":7859.67,"sma_120":8854.92},{"date":"2026-08-04","open":7390,"high":7750,"low":7390,"close":7660,"volume":15428,"rsi_14":59.89,"sma_20":7217.5,"sma_60":7817.83,"sma_120":8836.92},{"date":"2026-08-05","open":7650,"high":7780,"low":7630,"close":7690,"volume":15560,"rsi_14":57.1,"sma_20":7228.5,"sma_60":7766.33,"sma_120":8819.08},{"date":"2026-08-06","open":7690,"high":7760,"low":7520,"close":7750,"volume":19120,"rsi_14":60.37,"sma_20":7259.5,"sma_60":7719.0,"sma_120":8802.75},{"date":"2026-08-07","open":7800,"high":7910,"low":7630,"close":7780,"volume":31247,"rsi_14":67.12,"sma_20":7300.5,"sma_60":7676.83,"sma_120":8783.92},{"date":"2026-08-10","open":7730,"high":7970,"low":7730,"close":7950,"volume":15301,"rsi_14":69.13,"sma_20":7335.0,"sma_60":7639.17,"sma_120":8765.42},{"date":"2026-08-11","open":7950,"high":8260,"low":7910,"close":8100,"volume":37466,"rsi_14":70.0,"sma_20":7375.0,"sma_60":7599.5,"sma_120":8749.75},{"date":"2026-08-12","open":8190,"high":8770,"low":8020,"close":8330,"volume":90604,"rsi_14":67.57,"sma_20":7443.5,"sma_60":7573.33,"sma_120":8735.5},{"date":"2026-08-13","open":8300,"high":8400,"low":8200,"close":8200,"volume":25876,"rsi_14":64.94,"sma_20":7492.5,"sma_60":7553.83,"sma_120":8721.25},{"date":"2026-08-14","open":8250,"high":8490,"low":8150,"close":8150,"volume":41346,"rsi_14":57.68,"sma_20":7546.0,"sma_60":7536.83,"sma_120":8705.67},{"date":"2026-08-18","open":8500,"high":8500,"low":7800,"close":8000,"volume":24320,"rsi_14":61.11,"sma_20":7607.5,"sma_60":7522.5,"sma_120":8689.25},{"date":"2026-08-19","open":8040,"high":8350,"low":7730,"close":7800,"volume":21670,"rsi_14":70.64,"sma_20":7659.5,"sma_60":7507.67,"sma_120":8669.75},{"date":"2026-08-20","open":7770,"high":7880,"low":7620,"close":7800,"volume":26808,"rsi_14":64.04,"sma_20":7708.5,"sma_60":7488.5,"sma_120":8650.5},{"date":"2026-08-21","open":7750,"high":8090,"low":7660,"close":7790,"volume":13611,"rsi_14":57.52,"sma_20":7733.5,"sma_60":7473.33,"sma_120":8632.67},{"date":"2026-08-24","open":7830,"high":8080,"low":7790,"close":7960,"volume":14190,"rsi_14":66.04,"sma_20":7767.5,"sma_60":7466.5,"sma_120":8616.83},{"date":"2026-08-25","open":7900,"high":8200,"low":7480,"close":8140,"volume":9391,"rsi_14":65.38,"sma_20":7787.5,"sma_60":7465.5,"sma_120":8603.83},{"date":"2026-08-26","open":8140,"high":8200,"low":7880,"close":8130,"volume":15458,"rsi_14":64.29,"sma_20":7822.0,"sma_60":7465.67,"sma_120":8594.92},{"date":"2026-08-27","open":8070,"high":8130,"low":7800,"close":7870,"volume":14285,"rsi_14":53.45,"sma_20":7870.5,"sma_60":7463.17,"sma_120":8591.33},{"date":"2026-08-28","open":7890,"high":8250,"low":7790,"close":8180,"volume":17765,"rsi_14":59.9,"sma_20":7914.5,"sma_60":7472.0,"sma_120":8585.33},{"date":"2026-08-31","open":8120,"high":8270,"low":7910,"close":8010,"volume":8100,"rsi_14":51.49,"sma_20":7937.0,"sma_60":7473.83,"sma_120":8576.92},{"date":"2026-09-01","open":8010,"high":8030,"low":7670,"close":7890,"volume":11341,"rsi_14":44.72,"sma_20":7959.0,"sma_60":7479.67,"sma_120":8570.75},{"date":"2026-09-02","open":7730,"high":7880,"low":7550,"close":7610,"volume":10454,"rsi_14":32.35,"sma_20":7956.5,"sma_60":7488.83,"sma_120":8559.25},{"date":"2026-09-03","open":7690,"high":7720,"low":7150,"close":7210,"volume":52519,"rsi_14":28.57,"sma_20":7932.5,"sma_60":7488.5,"sma_120":8542.17},{"date":"2026-09-04","open":7160,"high":7400,"low":7090,"close":7170,"volume":9350,"rsi_14":28.7,"sma_20":7903.5,"sma_60":7488.67,"sma_120":8525.25},{"date":"2026-09-07","open":7170,"high":7170,"low":6980,"close":7020,"volume":16547,"rsi_14":28.7,"sma_20":7865.5,"sma_60":7480.17,"sma_120":8507.75},{"date":"2026-09-08","open":6930,"high":7100,"low":6930,"close":6980,"volume":7058,"rsi_14":30.84,"sma_20":7817.0,"sma_60":7462.33,"sma_120":8490.08},{"date":"2026-09-09","open":6980,"high":7040,"low":6920,"close":6990,"volume":6663,"rsi_14":31.16,"sma_20":7761.5,"sma_60":7442.17,"sma_120":8469.25},{"date":"2026-09-10","open":7020,"high":7050,"low":6910,"close":6990,"volume":8629,"rsi_14":31.31,"sma_20":7694.5,"sma_60":7424.67,"sma_120":8449.08},{"date":"2026-09-11","open":7060,"high":7060,"low":6800,"close":6940,"volume":8587,"rsi_14":24.75,"sma_20":7631.5,"sma_60":7407.0,"sma_120":8430.58},{"date":"2026-09-14","open":6940,"high":6970,"low":6720,"close":6840,"volume":3764,"rsi_14":16.49,"sma_20":7566.0,"sma_60":7392.0,"sma_120":8407.83},{"date":"2026-09-15","open":6800,"high":6980,"low":6710,"close":6840,"volume":5416,"rsi_14":16.58,"sma_20":7508.0,"sma_60":7383.67,"sma_120":8388.0},{"date":"2026-09-16","open":6970,"high":6970,"low":6620,"close":6750,"volume":2738,"rsi_14":18.18,"sma_20":7455.5,"sma_60":7377.67,"sma_120":8366.0},{"date":"2026-09-17","open":6750,"high":6840,"low":6680,"close":6830,"volume":2287,"rsi_14":5.88,"sma_20":7407.0,"sma_60":7380.0,"sma_120":8340.42},{"date":"2026-09-18","open":7000,"high":7470,"low":6710,"close":6730,"volume":5015,"rsi_14":6.16,"sma_20":7354.0,"sma_60":7380.5,"sma_120":8315.83},{"date":"2026-09-21","open":6970,"high":7010,"low":6740,"close":6770,"volume":6262,"rsi_14":9.42,"sma_20":7294.5,"sma_60":7381.5,"sma_120":8289.25},{"date":"2026-09-22","open":6770,"high":6880,"low":6640,"close":6680,"volume":4169,"rsi_14":10.92,"sma_20":7221.5,"sma_60":7388.17,"sma_120":8264.67},{"date":"2026-09-23","open":6960,"high":7070,"low":6650,"close":6790,"volume":2295,"rsi_14":28.26,"sma_20":7155.5,"sma_60":7389.5,"sma_120":8241.58},{"date":"2026-09-28","open":6790,"high":6990,"low":6620,"close":6900,"volume":4261,"rsi_14":36.08,"sma_20":7107.0,"sma_60":7394.33,"sma_120":8215.42},{"date":"2026-09-29","open":6900,"high":7000,"low":6630,"close":6920,"volume":4128,"rsi_14":44.05,"sma_20":7044.0,"sma_60":7388.5,"sma_120":8193.92},{"date":"2026-09-30","open":6820,"high":6980,"low":6790,"close":6850,"volume":4736,"rsi_14":42.53,"sma_20":6986.0,"sma_60":7377.67,"sma_120":8169.75},{"date":"2026-10-01","open":6800,"high":6910,"low":6800,"close":6860,"volume":6948,"rsi_14":42.53,"sma_20":6934.5,"sma_60":7367.5,"sma_120":8148.17},{"date":"2026-10-02","open":6870,"high":7000,"low":6860,"close":6960,"volume":9189,"rsi_14":48.45,"sma_20":6902.0,"sma_60":7358.67,"sma_120":8128.33},{"date":"2026-10-06","open":6960,"high":7050,"low":6890,"close":7050,"volume":6873,"rsi_14":55.45,"sma_20":6893.0,"sma_60":7351.33,"sma_120":8104.92},{"date":"2026-10-07","open":7050,"high":7380,"low":7000,"close":7020,"volume":8459,"rsi_14":59.57,"sma_20":6885.5,"sma_60":7349.5,"sma_120":8080.42},{"date":"2026-10-08","open":7060,"high":7190,"low":6930,"close":7100,"volume":10371,"rsi_14":62.75,"sma_20":6889.5,"sma_60":7351.83,"sma_120":8056.33},{"date":"2026-10-12","open":7070,"high":7200,"low":6800,"close":6920,"volume":5981,"rsi_14":57.66,"sma_20":6886.5,"sma_60":7346.17,"sma_120":8028.17},{"date":"2026-10-13","open":6810,"high":6910,"low":6600,"close":6710,"volume":16050,"rsi_14":45.16,"sma_20":6872.5,"sma_60":7336.33,"sma_120":7998.58},{"date":"2026-10-14","open":6700,"high":6870,"low":6700,"close":6840,"volume":7446,"rsi_14":54.33,"sma_20":6865.0,"sma_60":7334.33,"sma_120":7970.33},{"date":"2026-10-15","open":6700,"high":6760,"low":6340,"close":6490,"volume":25497,"rsi_14":41.14,"sma_20":6842.5,"sma_60":7322.17,"sma_120":7938.83},{"date":"2026-10-16","open":6210,"high":6590,"low":6210,"close":6570,"volume":14606,"rsi_14":46.5,"sma_20":6829.0,"sma_60":7313.67,"sma_120":7907.75},{"date":"2026-10-19","open":6520,"high":6810,"low":6430,"close":6790,"volume":3583,"rsi_14":50.0,"sma_20":6826.5,"sma_60":7314.0,"sma_120":7878.67},{"date":"2026-10-20","open":6500,"high":6810,"low":6500,"close":6520,"volume":3437,"rsi_14":39.67,"sma_20":6815.0,"sma_60":7310.0,"sma_120":7848.08},{"date":"2026-10-21","open":6770,"high":6890,"low":6520,"close":6710,"volume":1529,"rsi_14":44.78,"sma_20":6809.0,"sma_60":7308.17,"sma_120":7819.58},{"date":"2026-10-22","open":6430,"high":6810,"low":6430,"close":6690,"volume":1852,"rsi_14":45.92,"sma_20":6807.0,"sma_60":7298.17,"sma_120":7790.75},{"date":"2026-10-23","open":6579,"high":6599,"low":6271,"close":6510,"volume":4567,"rsi_14":41.78,"sma_20":6794.0,"sma_60":7285.33,"sma_120":7756.58}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":27.82,"pbr":4.43,"ttm_eps":null,"close":17921.2891},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":15.14,"pbr":2.75,"ttm_eps":null,"close":11302.8516},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":10.36,"pbr":2.08,"ttm_eps":null,"close":8854.3242},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":12.86,"pbr":2.43,"ttm_eps":null,"close":10703.459},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":16.29,"pbr":2.89,"ttm_eps":null,"close":12904.8105},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":13.64,"pbr":2.32,"ttm_eps":null,"close":10576.2705},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":15.59,"pbr":2.04,"ttm_eps":null,"close":9350.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":19.22,"pbr":2.11,"ttm_eps":null,"close":9580.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":13.83,"pbr":1.41,"ttm_eps":null,"close":6610.0}],"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":"선진뷰티사이언스","phase":"above-fold","symbol_resolved":true}