{"status":"ok","report":{"price_analysis":{"current":7980.0,"change_1d":-2.3,"change_7d":-23.6,"change_30d":-14.2,"high_30d":12250.0,"low_30d":7700.0,"position_in_range":6.0,"support":8155.0,"resistance":11795.0},"summary":"더블유씨피(393890)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 2700.76억. 현재가 7,980원, 전일 대비 -2.3%, 30일 -14.2%. ROE 0.1%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 6.69만, 기관 순매도 17.59만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 0.1%입니다. 시가총액 2700.76억. 매출 1354.05억, 영업이익 -1072.19억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.3,"roe":0.09,"eps":-4382.4400000000005,"revenue":135405365092.0,"operating_income":-107218716214.0,"net_income":-148315776911.0,"market_cap":270076181340,"profit_margin":-109.53,"roa":0.04,"operating_margin":-79.18,"gross_margin":-33.02,"debt_ratio":1.1661861853831288,"total_assets":1955609016608.0,"total_equity":902788979915.0,"total_debt":1052820036693.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 37.3로 약세 구간입니다. MACD(-282.15)가 시그널선(45.03)을 하회합니다(데드크로스). SMA20 10102, SMA60 9278 — 혼조세입니다. 볼린저밴드 8336~11868 (현재 위치 -10%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 37","rsi_14":37.316561844863735,"macd":-282.1529142823747,"macd_signal":45.026502028642014,"sma_20":10102.0,"sma_60":9277.5,"bb_upper":11867.724780366409,"bb_lower":8336.275219633591,"atr_14":1140.7142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -6.69만, 기관 순매수 -17.59만. 30일 누적: 외국인 -46.79만, 기관 -26.76만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-66875.0,"institutional_flow":-175861.0,"data":[{"date":"2026-10-23","foreign_net":-53596.0,"institution_net":4709.0,"retail_net":48887.0},{"date":"2026-10-22","foreign_net":-107830.0,"institution_net":66532.0,"retail_net":41298.0},{"date":"2026-10-21","foreign_net":-22793.0,"institution_net":-114844.0,"retail_net":137637.0},{"date":"2026-10-20","foreign_net":-57884.0,"institution_net":-55997.0,"retail_net":113881.0},{"date":"2026-10-19","foreign_net":175228.0,"institution_net":-76261.0,"retail_net":-98967.0},{"date":"2026-10-16","foreign_net":-132287.0,"institution_net":-5325.0,"retail_net":137612.0},{"date":"2026-10-15","foreign_net":-219060.0,"institution_net":22141.0,"retail_net":196919.0},{"date":"2026-10-14","foreign_net":36904.0,"institution_net":36137.0,"retail_net":-73041.0},{"date":"2026-10-13","foreign_net":-25414.0,"institution_net":25615.0,"retail_net":-201.0},{"date":"2026-10-12","foreign_net":-261985.0,"institution_net":664.0,"retail_net":261321.0},{"date":"2026-10-08","foreign_net":97715.0,"institution_net":2862.0,"retail_net":-100577.0},{"date":"2026-10-07","foreign_net":-72549.0,"institution_net":28369.0,"retail_net":44180.0},{"date":"2026-10-06","foreign_net":-18241.0,"institution_net":-48659.0,"retail_net":66900.0},{"date":"2026-10-02","foreign_net":55224.0,"institution_net":-14813.0,"retail_net":-40411.0},{"date":"2026-10-01","foreign_net":64903.0,"institution_net":-33282.0,"retail_net":-31621.0},{"date":"2026-09-30","foreign_net":7320.0,"institution_net":7776.0,"retail_net":-15096.0},{"date":"2026-09-29","foreign_net":-51808.0,"institution_net":35470.0,"retail_net":16338.0},{"date":"2026-09-28","foreign_net":28506.0,"institution_net":-117302.0,"retail_net":88796.0},{"date":"2026-09-23","foreign_net":98705.0,"institution_net":-9289.0,"retail_net":-89416.0},{"date":"2026-09-22","foreign_net":-56642.0,"institution_net":9994.0,"retail_net":46648.0},{"date":"2026-09-21","foreign_net":-59968.0,"institution_net":60249.0,"retail_net":-281.0},{"date":"2026-09-18","foreign_net":203109.0,"institution_net":-76373.0,"retail_net":-126736.0},{"date":"2026-09-17","foreign_net":3733.0,"institution_net":-17528.0,"retail_net":13795.0},{"date":"2026-09-16","foreign_net":-23778.0,"institution_net":1281.0,"retail_net":22497.0},{"date":"2026-09-15","foreign_net":15203.0,"institution_net":832.0,"retail_net":-16035.0},{"date":"2026-09-14","foreign_net":-66833.0,"institution_net":36090.0,"retail_net":30743.0},{"date":"2026-09-11","foreign_net":-35803.0,"institution_net":38937.0,"retail_net":-3134.0},{"date":"2026-09-10","foreign_net":-9451.0,"institution_net":19117.0,"retail_net":-9666.0},{"date":"2026-09-09","foreign_net":75134.0,"institution_net":-11006.0,"retail_net":-64128.0},{"date":"2026-09-08","foreign_net":-53625.0,"institution_net":-83706.0,"retail_net":137331.0}],"periods":{"d1":{"foreign_net":-53596.0,"institution_net":4709.0,"retail_net":48887.0},"d3":{"foreign_net":-184219.0,"institution_net":-43603.0,"retail_net":227822.0},"d7":{"foreign_net":-418222.0,"institution_net":-159045.0,"retail_net":577267.0},"d14":{"foreign_net":-606568.0,"institution_net":-128870.0,"retail_net":735438.0},"d30":{"foreign_net":-467863.0,"institution_net":-267610.0,"retail_net":735473.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -4,382, PBR 0.30x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -4,382원"}]},"growth":{"grade":"C","percentile":52,"summary":"매출 -15.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":-15.5,"unit":"%","percentile":33,"direction":"higher_better"},{"name":"영업이익 성장률","value":24.4,"unit":"%","percentile":72,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.1%","metrics":[{"name":"ROE","value":0.09,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-79.18,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-109.53,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.04,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":32,"summary":"RSI 37","metrics":[{"name":"RSI (14)","value":37.3,"unit":"","percentile":37,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-14.2,"unit":"%","percentile":30,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":15,"summary":"유동비율 0.4x, 순차입금비율 1.1x","metrics":[{"name":"유동비율","value":0.37,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.13,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-57.2,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -4,382, PBR 0.30x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 -15.5%"},"profitability":{"grade":"C","reason":"ROE 0.1%"},"momentum":{"grade":"D","reason":"RSI 37"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.04,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.09,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-5.48,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.17,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":-33.02,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-79.18,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-109.53,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.3,"per_5y_high":40.56,"per_5y_low":40.56,"per_5y_avg":40.56,"per_percentile":null,"pbr_5y_high":2.54,"pbr_5y_low":0.6,"pbr_5y_avg":1.13,"pbr_percentile":0.0,"per_5y_median":40.56,"pbr_5y_median":0.99,"history":[{"quarter":"2024-Q2","per":40.56,"pbr":2.54},{"quarter":"2024-Q3","per":null,"pbr":1.74},{"quarter":"2024-Q4","per":null,"pbr":0.99},{"quarter":"2025-Q1","per":null,"pbr":0.66},{"quarter":"2025-Q2","per":null,"pbr":0.67},{"quarter":"2025-Q3","per":null,"pbr":0.61},{"quarter":"2025-Q4","per":null,"pbr":0.6},{"quarter":"2026-Q1","per":null,"pbr":1.37},{"quarter":"2026-Q2","per":null,"pbr":1.02},{"quarter":"현재","per":null,"pbr":0.3}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":30250.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":20150.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":11090.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":7430.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":7260.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":6600.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":6240.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":14150.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":10680.0,"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":"Industrials","industry":"ELECTRICAL EQUIPMENT & PARTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":40.56,"eps":745.83,"close":30250.0,"source":"reported"},{"date":"2024-07","per":31.91,"eps":745.83,"close":23800.0,"source":"reported"},{"date":"2024-08","per":26.76,"eps":745.83,"close":19960.0,"source":"reported"}],"trailing_per_history_meta":{"avg":33.08,"std":5.69,"upper_1sd":38.77,"lower_1sd":27.38,"current":26.76,"count":3},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.3배"},{"label":"ROE","value":"0.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:25:54.479832+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.0008969396758434511,"dividend_yield":null,"eps":23.93,"revenue":36236878614.0,"operating_income":-15498673108.0,"net_income":809747255.0,"market_cap":null,"profit_margin":0.02234594385530648,"operating_margin":-0.42770441883512944,"roa":0.0004140639811553462,"gross_margin":-0.33021809859685175,"total_equity":902788979915.0,"total_assets":1955609016608.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.75,"roe":-0.054512199983156706,"dividend_yield":null,"eps":-1430.43,"revenue":42868454410.0,"operating_income":-20512696586.0,"net_income":-48410296356.0,"market_cap":666700000000.0,"profit_margin":-1.1292755249115594,"operating_margin":-0.47850329264996705,"roa":-0.024526122098260508,"gross_margin":-0.3665172553861617,"total_equity":888063522862.0,"total_assets":1973825954305.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.06109431955510622,"dividend_yield":null,"eps":-1614.73,"revenue":27189059298.0,"operating_income":-40205696049.0,"net_income":-54647512704.0,"market_cap":null,"profit_margin":-2.00990818053127,"operating_margin":-1.478745388295118,"roa":-0.02809010367126143,"gross_margin":-1.3221584577456975,"total_equity":894477802551.0,"total_assets":1945436490500.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.049757332250746175,"dividend_yield":null,"eps":-1361.21,"revenue":29110972770.0,"operating_income":-31001650471.0,"net_income":-46067715106.0,"market_cap":null,"profit_margin":-1.5824862834358662,"operating_margin":-1.064947252568228,"roa":-0.023063784695347214,"gross_margin":-0.9516943788821386,"total_equity":925847770010.0,"total_assets":1997404836826.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.029819560261241534,"dividend_yield":null,"eps":-826.68,"revenue":38203734340.0,"operating_income":-26002434956.0,"net_income":-27977551102.0,"market_cap":null,"profit_margin":-0.7323250353750628,"operating_margin":-0.680625478247423,"roa":-0.014231105778465477,"gross_margin":-0.6021886967450837,"total_equity":938228158192.0,"total_assets":1965943584253.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.03461180084965109,"dividend_yield":null,"eps":-986.11,"revenue":16309196066.0,"operating_income":-30433185126.0,"net_income":-33373026665.0,"market_cap":null,"profit_margin":-2.0462704924231794,"operating_margin":-1.8660138122592362,"roa":-0.017716537052262372,"gross_margin":-1.6248665666142468,"total_equity":964209484793.0,"total_assets":1883721777374.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.059842227799150785,"dividend_yield":null,"eps":-1712.78,"revenue":17569679352.0,"operating_income":-53952459145.0,"net_income":-57965703900.0,"market_cap":null,"profit_margin":-3.29918962883074,"operating_margin":-3.070770846985233,"roa":-0.03202187996714525,"gross_margin":-2.8395127690432767,"total_equity":968642145051.0,"total_assets":1810190530958.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.02102707808354013,"dividend_yield":null,"eps":-620.97,"revenue":65495481670.0,"operating_income":-19418386928.0,"net_income":-21015582549.0,"market_cap":null,"profit_margin":-0.3208707228826461,"operating_margin":-0.2964843746907587,"roa":-0.012801111947847605,"gross_margin":-0.22516525624324032,"total_equity":999453298528.0,"total_assets":1641699770662.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.0033178208857036896,"dividend_yield":null,"eps":100.57,"revenue":116601830220.0,"operating_income":1826204672.0,"net_income":3403502252.0,"market_cap":null,"profit_margin":0.029189098023404938,"operating_margin":0.015661886855072384,"roa":0.0021883881022227206,"gross_margin":0.05684048472048075,"total_equity":1025824590672.0,"total_assets":1555255326303.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.0033338920638679276,"dividend_yield":null,"eps":99.64,"revenue":122406360864.0,"operating_income":606529567.0,"net_income":3372226080.0,"market_cap":null,"profit_margin":0.027549434981951004,"operating_margin":0.004955049416703816,"roa":0.002309143314328831,"gross_margin":0.03984600409303122,"total_equity":1011498277508.0,"total_assets":1460379725708.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.0035105988798174808,"dividend_yield":null,"eps":103.77,"revenue":92221674007.0,"operating_income":3393419573.0,"net_income":3512031206.0,"market_cap":null,"profit_margin":0.03808249247062488,"operating_margin":0.03679633458770685,"roa":0.0025852080903768526,"gross_margin":0.07771612474152212,"total_equity":1000408000524.0,"total_assets":1358510063106.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.015073775083915207,"dividend_yield":null,"eps":441.85,"revenue":61676325136.0,"operating_income":10127025057.0,"net_income":14953703953.0,"market_cap":null,"profit_margin":0.24245452237995999,"operating_margin":0.164196310896755,"roa":0.011527898139369337,"gross_margin":0.2161826372372083,"total_equity":992034435286.0,"total_assets":1297175232832.0}],"current_price":7980.0,"change_pct":-2.33,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-09-30","close":41700.0},{"date":"2022-10-04","close":44800.0},{"date":"2022-10-05","close":43900.0},{"date":"2022-10-06","close":47800.0},{"date":"2022-10-07","close":44200.0},{"date":"2022-10-11","close":40300.0},{"date":"2022-10-12","close":42250.0},{"date":"2022-10-13","close":39750.0},{"date":"2022-10-14","close":41200.0},{"date":"2022-10-17","close":41200.0},{"date":"2022-10-18","close":42750.0},{"date":"2022-10-19","close":42550.0},{"date":"2022-10-20","close":41100.0},{"date":"2022-10-21","close":44700.0},{"date":"2022-10-24","close":45900.0},{"date":"2022-10-25","close":46450.0},{"date":"2022-10-26","close":45000.0},{"date":"2022-10-27","close":48850.0},{"date":"2022-10-28","close":47800.0},{"date":"2022-10-31","close":49850.0},{"date":"2022-11-01","close":50000.0},{"date":"2022-11-02","close":51000.0},{"date":"2022-11-03","close":50900.0},{"date":"2022-11-04","close":53500.0},{"date":"2022-11-07","close":50600.0},{"date":"2022-11-08","close":49200.0},{"date":"2022-11-09","close":51500.0},{"date":"2022-11-10","close":51200.0},{"date":"2022-11-11","close":51100.0},{"date":"2022-11-14","close":53000.0},{"date":"2022-11-15","close":54000.0},{"date":"2022-11-16","close":52100.0},{"date":"2022-11-17","close":51900.0},{"date":"2022-11-18","close":51900.0},{"date":"2022-11-21","close":49300.0},{"date":"2022-11-22","close":50800.0},{"date":"2022-11-23","close":51100.0},{"date":"2022-11-24","close":51700.0},{"date":"2022-11-25","close":54400.0},{"date":"2022-11-28","close":52700.0},{"date":"2022-11-29","close":52600.0},{"date":"2022-11-30","close":53100.0},{"date":"2022-12-01","close":52900.0},{"date":"2022-12-02","close":52000.0},{"date":"2022-12-05","close":51300.0},{"date":"2022-12-06","close":50100.0},{"date":"2022-12-07","close":50200.0},{"date":"2022-12-08","close":50300.0},{"date":"2022-12-09","close":46600.0},{"date":"2022-12-12","close":46150.0},{"date":"2022-12-13","close":44700.0},{"date":"2022-12-14","close":46200.0},{"date":"2022-12-15","close":44550.0},{"date":"2022-12-16","close":43750.0},{"date":"2022-12-19","close":43900.0},{"date":"2022-12-20","close":43250.0},{"date":"2022-12-21","close":43400.0},{"date":"2022-12-22","close":45000.0},{"date":"2022-12-23","close":43200.0},{"date":"2022-12-26","close":43800.0},{"date":"2022-12-27","close":44600.0},{"date":"2022-12-28","close":41950.0},{"date":"2022-12-29","close":40350.0},{"date":"2023-01-02","close":41400.0},{"date":"2023-01-03","close":41100.0},{"date":"2023-01-04","close":40950.0},{"date":"2023-01-05","close":40600.0},{"date":"2023-01-06","close":41200.0},{"date":"2023-01-09","close":42650.0},{"date":"2023-01-10","close":42300.0},{"date":"2023-01-11","close":44500.0},{"date":"2023-01-12","close":44300.0},{"date":"2023-01-13","close":43400.0},{"date":"2023-01-16","close":44000.0},{"date":"2023-01-17","close":42650.0},{"date":"2023-01-18","close":42650.0},{"date":"2023-01-19","close":42900.0},{"date":"2023-01-20","close":43250.0},{"date":"2023-01-25","close":44050.0},{"date":"2023-01-26","close":45650.0},{"date":"2023-01-27","close":45750.0},{"date":"2023-01-30","close":45000.0},{"date":"2023-01-31","close":44750.0},{"date":"2023-02-01","close":46400.0},{"date":"2023-02-02","close":50600.0},{"date":"2023-02-03","close":50600.0},{"date":"2023-02-06","close":51800.0},{"date":"2023-02-07","close":52900.0},{"date":"2023-02-08","close":51300.0},{"date":"2023-02-09","close":50600.0},{"date":"2023-02-10","close":48150.0},{"date":"2023-02-13","close":49850.0},{"date":"2023-02-14","close":47350.0},{"date":"2023-02-15","close":47100.0},{"date":"2023-02-16","close":48650.0},{"date":"2023-02-17","close":47900.0},{"date":"2023-02-20","close":47650.0},{"date":"2023-02-21","close":48700.0},{"date":"2023-02-22","close":47850.0},{"date":"2023-02-23","close":47000.0},{"date":"2023-02-24","close":46750.0},{"date":"2023-02-27","close":46150.0},{"date":"2023-02-28","close":47200.0},{"date":"2023-03-02","close":45100.0},{"date":"2023-03-03","close":48300.0},{"date":"2023-03-06","close":49550.0},{"date":"2023-03-07","close":48950.0},{"date":"2023-03-08","close":48550.0},{"date":"2023-03-09","close":44650.0},{"date":"2023-03-10","close":43500.0},{"date":"2023-03-13","close":43600.0},{"date":"2023-03-14","close":41500.0},{"date":"2023-03-15","close":42250.0},{"date":"2023-03-16","close":41450.0},{"date":"2023-03-17","close":41450.0},{"date":"2023-03-20","close":41400.0},{"date":"2023-03-21","close":42200.0},{"date":"2023-03-22","close":43400.0},{"date":"2023-03-23","close":43600.0},{"date":"2023-03-24","close":43000.0},{"date":"2023-03-27","close":42950.0},{"date":"2023-03-28","close":42800.0},{"date":"2023-03-29","close":45700.0},{"date":"2023-03-30","close":47700.0},{"date":"2023-03-31","close":47900.0},{"date":"2023-04-03","close":49950.0},{"date":"2023-04-04","close":51300.0},{"date":"2023-04-05","close":53300.0},{"date":"2023-04-06","close":52400.0},{"date":"2023-04-07","close":53200.0},{"date":"2023-04-10","close":52700.0},{"date":"2023-04-11","close":54500.0},{"date":"2023-04-12","close":52500.0},{"date":"2023-04-13","close":54900.0},{"date":"2023-04-14","close":57900.0},{"date":"2023-04-17","close":57100.0},{"date":"2023-04-18","close":55000.0},{"date":"2023-04-19","close":55200.0},{"date":"2023-04-20","close":52300.0},{"date":"2023-04-21","close":50900.0},{"date":"2023-04-24","close":50400.0},{"date":"2023-04-25","close":47800.0},{"date":"2023-04-26","close":47050.0},{"date":"2023-04-27","close":47650.0},{"date":"2023-04-28","close":46000.0},{"date":"2023-05-02","close":46050.0},{"date":"2023-05-03","close":45850.0},{"date":"2023-05-04","close":46000.0},{"date":"2023-05-08","close":49000.0},{"date":"2023-05-09","close":52200.0},{"date":"2023-05-10","close":52100.0},{"date":"2023-05-11","close":50400.0},{"date":"2023-05-12","close":48350.0},{"date":"2023-05-15","close":49650.0},{"date":"2023-05-16","close":48350.0},{"date":"2023-05-17","close":48750.0},{"date":"2023-05-18","close":48550.0},{"date":"2023-05-19","close":46900.0},{"date":"2023-05-22","close":49750.0},{"date":"2023-05-23","close":49700.0},{"date":"2023-05-24","close":49900.0},{"date":"2023-05-25","close":49500.0},{"date":"2023-05-26","close":49200.0},{"date":"2023-05-30","close":50400.0},{"date":"2023-05-31","close":53800.0},{"date":"2023-06-01","close":53200.0},{"date":"2023-06-02","close":54500.0},{"date":"2023-06-05","close":55500.0},{"date":"2023-06-07","close":55200.0},{"date":"2023-06-08","close":54400.0},{"date":"2023-06-09","close":55300.0},{"date":"2023-06-12","close":65900.0},{"date":"2023-06-13","close":67200.0},{"date":"2023-06-14","close":63100.0},{"date":"2023-06-15","close":62700.0},{"date":"2023-06-16","close":67000.0},{"date":"2023-06-19","close":68300.0},{"date":"2023-06-20","close":69700.0},{"date":"2023-06-21","close":71600.0},{"date":"2023-06-22","close":71200.0},{"date":"2023-06-23","close":72700.0},{"date":"2023-06-26","close":70200.0},{"date":"2023-06-27","close":71000.0},{"date":"2023-06-28","close":72000.0},{"date":"2023-06-29","close":71300.0},{"date":"2023-06-30","close":73000.0},{"date":"2023-07-03","close":73500.0},{"date":"2023-07-04","close":73800.0},{"date":"2023-07-05","close":71100.0},{"date":"2023-07-06","close":69900.0},{"date":"2023-07-07","close":70500.0},{"date":"2023-07-10","close":68900.0},{"date":"2023-07-11","close":71700.0},{"date":"2023-07-12","close":67700.0},{"date":"2023-07-13","close":68900.0},{"date":"2023-07-14","close":67400.0},{"date":"2023-07-17","close":67600.0},{"date":"2023-07-18","close":71700.0},{"date":"2023-07-19","close":68600.0},{"date":"2023-07-20","close":73300.0},{"date":"2023-07-21","close":72500.0},{"date":"2023-07-24","close":80500.0},{"date":"2023-07-25","close":80900.0},{"date":"2023-07-26","close":75700.0},{"date":"2023-07-27","close":74200.0},{"date":"2023-07-28","close":78700.0},{"date":"2023-07-31","close":86000.0},{"date":"2023-08-01","close":83400.0},{"date":"2023-08-02","close":79000.0},{"date":"2023-08-03","close":78200.0},{"date":"2023-08-04","close":75400.0},{"date":"2023-08-07","close":70000.0},{"date":"2023-08-08","close":70700.0},{"date":"2023-08-09","close":71000.0},{"date":"2023-08-10","close":69500.0},{"date":"2023-08-11","close":68700.0},{"date":"2023-08-14","close":70000.0},{"date":"2023-08-16","close":68800.0},{"date":"2023-08-17","close":70500.0},{"date":"2023-08-18","close":68000.0},{"date":"2023-08-21","close":67800.0},{"date":"2023-08-22","close":68800.0},{"date":"2023-08-23","close":64400.0},{"date":"2023-08-24","close":64600.0},{"date":"2023-08-25","close":63400.0},{"date":"2023-08-28","close":64100.0},{"date":"2023-08-29","close":64700.0},{"date":"2023-08-30","close":64500.0},{"date":"2023-08-31","close":66000.0},{"date":"2023-09-01","close":62300.0},{"date":"2023-09-04","close":63600.0},{"date":"2023-09-05","close":63200.0},{"date":"2023-09-06","close":62200.0},{"date":"2023-09-07","close":59000.0},{"date":"2023-09-08","close":59000.0},{"date":"2023-09-11","close":57300.0},{"date":"2023-09-12","close":56900.0},{"date":"2023-09-13","close":55900.0},{"date":"2023-09-14","close":56600.0},{"date":"2023-09-15","close":57500.0},{"date":"2023-09-18","close":57200.0},{"date":"2023-09-19","close":56600.0},{"date":"2023-09-20","close":56400.0},{"date":"2023-09-21","close":53800.0},{"date":"2023-09-22","close":54500.0},{"date":"2023-09-25","close":53100.0},{"date":"2023-09-26","close":52100.0},{"date":"2023-09-27","close":52000.0},{"date":"2023-10-04","close":48650.0},{"date":"2023-10-05","close":50800.0},{"date":"2023-10-06","close":50800.0},{"date":"2023-10-10","close":50600.0},{"date":"2023-10-11","close":51300.0},{"date":"2023-10-12","close":52300.0},{"date":"2023-10-13","close":51000.0},{"date":"2023-10-16","close":49950.0},{"date":"2023-10-17","close":51600.0},{"date":"2023-10-18","close":50400.0},{"date":"2023-10-19","close":47900.0},{"date":"2023-10-20","close":46850.0},{"date":"2023-10-23","close":46500.0},{"date":"2023-10-24","close":48000.0},{"date":"2023-10-25","close":44550.0},{"date":"2023-10-26","close":43100.0},{"date":"2023-10-27","close":44600.0},{"date":"2023-10-30","close":43300.0},{"date":"2023-10-31","close":41100.0},{"date":"2023-11-01","close":39750.0},{"date":"2023-11-02","close":41250.0},{"date":"2023-11-03","close":41600.0},{"date":"2023-11-06","close":45800.0},{"date":"2023-11-07","close":42150.0},{"date":"2023-11-08","close":41500.0},{"date":"2023-11-09","close":40950.0},{"date":"2023-11-10","close":39050.0},{"date":"2023-11-13","close":38650.0},{"date":"2023-11-14","close":39900.0},{"date":"2023-11-15","close":40450.0},{"date":"2023-11-16","close":41950.0},{"date":"2023-11-17","close":40100.0},{"date":"2023-11-20","close":41450.0},{"date":"2023-11-21","close":41500.0},{"date":"2023-11-22","close":41250.0},{"date":"2023-11-23","close":43250.0},{"date":"2023-11-24","close":41900.0},{"date":"2023-11-27","close":41100.0},{"date":"2023-11-28","close":40800.0},{"date":"2023-11-29","close":40750.0},{"date":"2023-11-30","close":41400.0},{"date":"2023-12-01","close":40550.0},{"date":"2023-12-04","close":43200.0},{"date":"2023-12-05","close":42700.0},{"date":"2023-12-06","close":43550.0},{"date":"2023-12-07","close":47650.0},{"date":"2023-12-08","close":49550.0},{"date":"2023-12-11","close":50200.0},{"date":"2023-12-12","close":47500.0},{"date":"2023-12-13","close":48600.0},{"date":"2023-12-14","close":51000.0},{"date":"2023-12-15","close":51600.0},{"date":"2023-12-18","close":52500.0},{"date":"2023-12-19","close":50300.0},{"date":"2023-12-20","close":48700.0},{"date":"2023-12-21","close":47450.0},{"date":"2023-12-22","close":46200.0},{"date":"2023-12-26","close":44400.0},{"date":"2023-12-27","close":44600.0},{"date":"2023-12-28","close":44500.0},{"date":"2024-01-02","close":45250.0},{"date":"2024-01-03","close":43800.0},{"date":"2024-01-04","close":46250.0},{"date":"2024-01-05","close":49000.0},{"date":"2024-01-08","close":48850.0},{"date":"2024-01-09","close":48500.0},{"date":"2024-01-10","close":46550.0},{"date":"2024-01-11","close":45500.0},{"date":"2024-01-12","close":44900.0},{"date":"2024-01-15","close":43350.0},{"date":"2024-01-16","close":45200.0},{"date":"2024-01-17","close":44950.0},{"date":"2024-01-18","close":48150.0},{"date":"2024-01-19","close":45900.0},{"date":"2024-01-22","close":41000.0},{"date":"2024-01-23","close":40650.0},{"date":"2024-01-24","close":41500.0},{"date":"2024-01-25","close":39100.0},{"date":"2024-01-26","close":39450.0},{"date":"2024-01-29","close":40050.0},{"date":"2024-01-30","close":40150.0},{"date":"2024-01-31","close":40000.0},{"date":"2024-02-01","close":40250.0},{"date":"2024-02-02","close":41800.0},{"date":"2024-02-05","close":40600.0},{"date":"2024-02-06","close":40050.0},{"date":"2024-02-07","close":40200.0},{"date":"2024-02-08","close":41200.0},{"date":"2024-02-13","close":40250.0},{"date":"2024-02-14","close":40500.0},{"date":"2024-02-15","close":40200.0},{"date":"2024-02-16","close":42000.0},{"date":"2024-02-19","close":41500.0},{"date":"2024-02-20","close":42100.0},{"date":"2024-02-21","close":45750.0},{"date":"2024-02-22","close":47100.0},{"date":"2024-02-23","close":44400.0},{"date":"2024-02-26","close":45000.0},{"date":"2024-02-27","close":45050.0},{"date":"2024-02-28","close":44650.0},{"date":"2024-02-29","close":45050.0},{"date":"2024-03-04","close":46700.0},{"date":"2024-03-05","close":46800.0},{"date":"2024-03-06","close":46400.0},{"date":"2024-03-07","close":49500.0},{"date":"2024-03-08","close":44500.0},{"date":"2024-03-11","close":41950.0},{"date":"2024-03-12","close":42950.0},{"date":"2024-03-13","close":41400.0},{"date":"2024-03-14","close":42150.0},{"date":"2024-03-15","close":40000.0},{"date":"2024-03-18","close":40800.0},{"date":"2024-03-19","close":41900.0},{"date":"2024-03-20","close":41050.0},{"date":"2024-03-21","close":41400.0},{"date":"2024-03-22","close":41500.0},{"date":"2024-03-25","close":41500.0},{"date":"2024-03-26","close":41400.0},{"date":"2024-03-27","close":41650.0},{"date":"2024-03-28","close":40200.0},{"date":"2024-03-29","close":39600.0},{"date":"2024-04-01","close":39950.0},{"date":"2024-04-02","close":39500.0},{"date":"2024-04-03","close":38550.0},{"date":"2024-04-04","close":39250.0},{"date":"2024-04-05","close":37050.0},{"date":"2024-04-08","close":35550.0},{"date":"2024-04-09","close":35700.0},{"date":"2024-04-11","close":34300.0},{"date":"2024-04-12","close":32550.0},{"date":"2024-04-15","close":31200.0},{"date":"2024-04-16","close":30200.0},{"date":"2024-04-17","close":30000.0},{"date":"2024-04-18","close":31300.0},{"date":"2024-04-19","close":30550.0},{"date":"2024-04-22","close":31950.0},{"date":"2024-04-23","close":31500.0},{"date":"2024-04-24","close":32450.0},{"date":"2024-04-25","close":32500.0},{"date":"2024-04-26","close":35050.0},{"date":"2024-04-29","close":35350.0},{"date":"2024-04-30","close":37000.0},{"date":"2024-05-02","close":36650.0},{"date":"2024-05-03","close":37100.0},{"date":"2024-05-07","close":35100.0},{"date":"2024-05-08","close":34400.0},{"date":"2024-05-09","close":34050.0},{"date":"2024-05-10","close":33950.0},{"date":"2024-05-13","close":33950.0},{"date":"2024-05-14","close":33750.0},{"date":"2024-05-16","close":33900.0},{"date":"2024-05-17","close":33700.0},{"date":"2024-05-20","close":34000.0},{"date":"2024-05-21","close":32650.0},{"date":"2024-05-22","close":32300.0},{"date":"2024-05-23","close":32850.0},{"date":"2024-05-24","close":33700.0},{"date":"2024-05-27","close":34850.0},{"date":"2024-05-28","close":34850.0},{"date":"2024-05-29","close":34100.0},{"date":"2024-05-30","close":33550.0},{"date":"2024-05-31","close":35350.0},{"date":"2024-06-03","close":34000.0},{"date":"2024-06-04","close":33500.0},{"date":"2024-06-05","close":34350.0},{"date":"2024-06-07","close":34300.0},{"date":"2024-06-10","close":33700.0},{"date":"2024-06-11","close":34450.0},{"date":"2024-06-12","close":33200.0},{"date":"2024-06-13","close":32350.0},{"date":"2024-06-14","close":32450.0},{"date":"2024-06-17","close":31300.0},{"date":"2024-06-18","close":31300.0},{"date":"2024-06-19","close":31200.0},{"date":"2024-06-20","close":31250.0},{"date":"2024-06-21","close":31200.0},{"date":"2024-06-24","close":30500.0},{"date":"2024-06-25","close":30550.0},{"date":"2024-06-26","close":30800.0},{"date":"2024-06-27","close":30100.0},{"date":"2024-06-28","close":30250.0},{"date":"2024-07-01","close":33050.0},{"date":"2024-07-02","close":32750.0},{"date":"2024-07-03","close":32450.0},{"date":"2024-07-04","close":32350.0},{"date":"2024-07-05","close":31400.0},{"date":"2024-07-08","close":32100.0},{"date":"2024-07-09","close":31800.0},{"date":"2024-07-10","close":30800.0},{"date":"2024-07-11","close":30200.0},{"date":"2024-07-12","close":30000.0},{"date":"2024-07-15","close":28700.0},{"date":"2024-07-16","close":27250.0},{"date":"2024-07-17","close":26650.0},{"date":"2024-07-18","close":26900.0},{"date":"2024-07-19","close":27050.0},{"date":"2024-07-22","close":25250.0},{"date":"2024-07-23","close":24750.0},{"date":"2024-07-24","close":24000.0},{"date":"2024-07-25","close":23950.0},{"date":"2024-07-26","close":23600.0},{"date":"2024-07-29","close":24250.0},{"date":"2024-07-30","close":23850.0},{"date":"2024-07-31","close":23800.0},{"date":"2024-08-01","close":24350.0},{"date":"2024-08-02","close":23650.0},{"date":"2024-08-05","close":20450.0},{"date":"2024-08-06","close":21550.0},{"date":"2024-08-07","close":21000.0},{"date":"2024-08-08","close":20450.0},{"date":"2024-08-09","close":21300.0},{"date":"2024-08-12","close":21800.0},{"date":"2024-08-13","close":20950.0},{"date":"2024-08-14","close":21500.0},{"date":"2024-08-16","close":21200.0},{"date":"2024-08-19","close":20550.0},{"date":"2024-08-20","close":20900.0},{"date":"2024-08-21","close":21200.0},{"date":"2024-08-22","close":21600.0},{"date":"2024-08-23","close":21200.0},{"date":"2024-08-26","close":20900.0},{"date":"2024-08-27","close":20800.0},{"date":"2024-08-28","close":20400.0},{"date":"2024-08-29","close":20100.0},{"date":"2024-08-30","close":19960.0},{"date":"2024-09-02","close":20950.0},{"date":"2024-09-03","close":20550.0},{"date":"2024-09-04","close":18960.0},{"date":"2024-09-05","close":18990.0},{"date":"2024-09-06","close":17710.0},{"date":"2024-09-09","close":17940.0},{"date":"2024-09-10","close":17330.0},{"date":"2024-09-11","close":18110.0},{"date":"2024-09-12","close":18610.0},{"date":"2024-09-13","close":18530.0},{"date":"2024-09-19","close":18200.0},{"date":"2024-09-20","close":18130.0},{"date":"2024-09-23","close":18490.0},{"date":"2024-09-24","close":19720.0},{"date":"2024-09-25","close":19700.0},{"date":"2024-09-26","close":20050.0},{"date":"2024-09-27","close":20600.0},{"date":"2024-09-30","close":20150.0},{"date":"2024-10-02","close":20100.0},{"date":"2024-10-04","close":19800.0},{"date":"2024-10-07","close":21050.0},{"date":"2024-10-08","close":21150.0},{"date":"2024-10-10","close":19970.0},{"date":"2024-10-11","close":19280.0},{"date":"2024-10-14","close":19220.0},{"date":"2024-10-15","close":18410.0},{"date":"2024-10-16","close":17960.0},{"date":"2024-10-17","close":17320.0},{"date":"2024-10-18","close":17040.0},{"date":"2024-10-21","close":16960.0},{"date":"2024-10-22","close":15770.0},{"date":"2024-10-23","close":16160.0},{"date":"2024-10-24","close":15730.0},{"date":"2024-10-25","close":15510.0},{"date":"2024-10-28","close":17880.0},{"date":"2024-10-29","close":18060.0},{"date":"2024-10-30","close":16870.0},{"date":"2024-10-31","close":17220.0},{"date":"2024-11-01","close":17060.0},{"date":"2024-11-04","close":17590.0},{"date":"2024-11-05","close":17120.0},{"date":"2024-11-06","close":16150.0},{"date":"2024-11-07","close":15300.0},{"date":"2024-11-08","close":15570.0},{"date":"2024-11-11","close":14630.0},{"date":"2024-11-12","close":14200.0},{"date":"2024-11-13","close":13690.0},{"date":"2024-11-14","close":13170.0},{"date":"2024-11-15","close":12500.0},{"date":"2024-11-18","close":12960.0},{"date":"2024-11-19","close":12760.0},{"date":"2024-11-20","close":12530.0},{"date":"2024-11-21","close":12540.0},{"date":"2024-11-22","close":12140.0},{"date":"2024-11-25","close":13200.0},{"date":"2024-11-26","close":13490.0},{"date":"2024-11-27","close":13100.0},{"date":"2024-11-28","close":13140.0},{"date":"2024-11-29","close":12410.0},{"date":"2024-12-02","close":12160.0},{"date":"2024-12-03","close":12280.0},{"date":"2024-12-04","close":11990.0},{"date":"2024-12-05","close":11650.0},{"date":"2024-12-06","close":11690.0},{"date":"2024-12-09","close":11150.0},{"date":"2024-12-10","close":11500.0},{"date":"2024-12-11","close":12430.0},{"date":"2024-12-12","close":12260.0},{"date":"2024-12-13","close":12570.0},{"date":"2024-12-16","close":12480.0},{"date":"2024-12-17","close":11940.0},{"date":"2024-12-18","close":12420.0},{"date":"2024-12-19","close":12050.0},{"date":"2024-12-20","close":11400.0},{"date":"2024-12-23","close":11820.0},{"date":"2024-12-24","close":11620.0},{"date":"2024-12-26","close":11250.0},{"date":"2024-12-27","close":11060.0},{"date":"2024-12-30","close":11090.0},{"date":"2025-01-02","close":10960.0},{"date":"2025-01-03","close":11610.0},{"date":"2025-01-06","close":12100.0},{"date":"2025-01-07","close":11920.0},{"date":"2025-01-08","close":12200.0},{"date":"2025-01-09","close":11980.0},{"date":"2025-01-10","close":11760.0},{"date":"2025-01-13","close":11510.0},{"date":"2025-01-14","close":12230.0},{"date":"2025-01-15","close":11830.0},{"date":"2025-01-16","close":11900.0},{"date":"2025-01-17","close":11810.0},{"date":"2025-01-20","close":12100.0},{"date":"2025-01-21","close":11450.0},{"date":"2025-01-22","close":11600.0},{"date":"2025-01-23","close":11090.0},{"date":"2025-01-24","close":10950.0},{"date":"2025-01-31","close":10660.0},{"date":"2025-02-03","close":9830.0},{"date":"2025-02-04","close":10060.0},{"date":"2025-02-05","close":10810.0},{"date":"2025-02-06","close":10660.0},{"date":"2025-02-07","close":10570.0},{"date":"2025-02-10","close":10860.0},{"date":"2025-02-11","close":10570.0},{"date":"2025-02-12","close":10350.0},{"date":"2025-02-13","close":10770.0},{"date":"2025-02-14","close":10690.0},{"date":"2025-02-17","close":11030.0},{"date":"2025-02-18","close":10760.0},{"date":"2025-02-19","close":11090.0},{"date":"2025-02-20","close":11230.0},{"date":"2025-02-21","close":11360.0},{"date":"2025-02-24","close":11840.0},{"date":"2025-02-25","close":11170.0},{"date":"2025-02-26","close":11900.0},{"date":"2025-02-27","close":11530.0},{"date":"2025-02-28","close":10040.0},{"date":"2025-03-04","close":9320.0},{"date":"2025-03-05","close":9300.0},{"date":"2025-03-06","close":8780.0},{"date":"2025-03-07","close":8920.0},{"date":"2025-03-10","close":8800.0},{"date":"2025-03-11","close":8600.0},{"date":"2025-03-12","close":8750.0},{"date":"2025-03-13","close":8810.0},{"date":"2025-03-14","close":8800.0},{"date":"2025-03-17","close":8800.0},{"date":"2025-03-18","close":8720.0},{"date":"2025-03-19","close":8820.0},{"date":"2025-03-20","close":8750.0},{"date":"2025-03-21","close":8580.0},{"date":"2025-03-24","close":8480.0},{"date":"2025-03-25","close":8150.0},{"date":"2025-03-26","close":8320.0},{"date":"2025-03-27","close":8090.0},{"date":"2025-03-28","close":7930.0},{"date":"2025-03-31","close":7430.0},{"date":"2025-04-01","close":7740.0},{"date":"2025-04-02","close":7380.0},{"date":"2025-04-03","close":7420.0},{"date":"2025-04-04","close":7640.0},{"date":"2025-04-07","close":7080.0},{"date":"2025-04-08","close":7020.0},{"date":"2025-04-09","close":6870.0},{"date":"2025-04-10","close":7360.0},{"date":"2025-04-11","close":7430.0},{"date":"2025-04-14","close":7610.0},{"date":"2025-04-15","close":7610.0},{"date":"2025-04-16","close":7410.0},{"date":"2025-04-17","close":7480.0},{"date":"2025-04-18","close":7460.0},{"date":"2025-04-21","close":7320.0},{"date":"2025-04-22","close":7240.0},{"date":"2025-04-23","close":7860.0},{"date":"2025-04-24","close":7670.0},{"date":"2025-04-25","close":8580.0},{"date":"2025-04-28","close":10460.0},{"date":"2025-04-29","close":9150.0},{"date":"2025-04-30","close":9170.0},{"date":"2025-05-02","close":9400.0},{"date":"2025-05-07","close":9290.0},{"date":"2025-05-08","close":9200.0},{"date":"2025-05-09","close":8670.0},{"date":"2025-05-12","close":8850.0},{"date":"2025-05-13","close":8540.0},{"date":"2025-05-14","close":8580.0},{"date":"2025-05-15","close":8390.0},{"date":"2025-05-16","close":8240.0},{"date":"2025-05-19","close":8230.0},{"date":"2025-05-20","close":7710.0},{"date":"2025-05-21","close":7800.0},{"date":"2025-05-22","close":7610.0},{"date":"2025-05-23","close":7290.0},{"date":"2025-05-26","close":7250.0},{"date":"2025-05-27","close":7080.0},{"date":"2025-05-28","close":7790.0},{"date":"2025-05-29","close":7620.0},{"date":"2025-05-30","close":7750.0},{"date":"2025-06-02","close":7750.0},{"date":"2025-06-04","close":7850.0},{"date":"2025-06-05","close":7790.0},{"date":"2025-06-09","close":7760.0},{"date":"2025-06-10","close":7670.0},{"date":"2025-06-11","close":7730.0},{"date":"2025-06-12","close":7770.0},{"date":"2025-06-13","close":7380.0},{"date":"2025-06-16","close":7070.0},{"date":"2025-06-17","close":7010.0},{"date":"2025-06-18","close":7110.0},{"date":"2025-06-19","close":7050.0},{"date":"2025-06-20","close":7330.0},{"date":"2025-06-23","close":7120.0},{"date":"2025-06-24","close":7660.0},{"date":"2025-06-25","close":7800.0},{"date":"2025-06-26","close":7820.0},{"date":"2025-06-27","close":7340.0},{"date":"2025-06-30","close":7260.0},{"date":"2025-07-01","close":7300.0},{"date":"2025-07-02","close":7250.0},{"date":"2025-07-03","close":7490.0},{"date":"2025-07-04","close":7360.0},{"date":"2025-07-07","close":7090.0},{"date":"2025-07-08","close":7130.0},{"date":"2025-07-09","close":7060.0},{"date":"2025-07-10","close":7060.0},{"date":"2025-07-11","close":7170.0},{"date":"2025-07-14","close":7070.0},{"date":"2025-07-15","close":7100.0},{"date":"2025-07-16","close":7050.0},{"date":"2025-07-17","close":7070.0},{"date":"2025-07-18","close":7250.0},{"date":"2025-07-21","close":7660.0},{"date":"2025-07-22","close":7630.0},{"date":"2025-07-23","close":7550.0},{"date":"2025-07-24","close":7690.0},{"date":"2025-07-25","close":7590.0},{"date":"2025-07-28","close":7560.0},{"date":"2025-07-29","close":7330.0},{"date":"2025-07-30","close":7670.0},{"date":"2025-07-31","close":7450.0},{"date":"2025-08-01","close":7120.0},{"date":"2025-08-04","close":7220.0},{"date":"2025-08-05","close":7690.0},{"date":"2025-08-06","close":7910.0},{"date":"2025-08-07","close":8000.0},{"date":"2025-08-08","close":7870.0},{"date":"2025-08-11","close":8290.0},{"date":"2025-08-12","close":8110.0},{"date":"2025-08-13","close":8200.0},{"date":"2025-08-14","close":8280.0},{"date":"2025-08-18","close":8000.0},{"date":"2025-08-19","close":7850.0},{"date":"2025-08-20","close":7650.0},{"date":"2025-08-21","close":7650.0},{"date":"2025-08-22","close":7530.0},{"date":"2025-08-25","close":7730.0},{"date":"2025-08-26","close":7660.0},{"date":"2025-08-27","close":8210.0},{"date":"2025-08-28","close":7740.0},{"date":"2025-08-29","close":7450.0},{"date":"2025-09-01","close":7220.0},{"date":"2025-09-02","close":7180.0},{"date":"2025-09-03","close":7110.0},{"date":"2025-09-04","close":7130.0},{"date":"2025-09-05","close":7120.0},{"date":"2025-09-08","close":7080.0},{"date":"2025-09-09","close":7010.0},{"date":"2025-09-10","close":6890.0},{"date":"2025-09-11","close":6890.0},{"date":"2025-09-12","close":7070.0},{"date":"2025-09-15","close":7110.0},{"date":"2025-09-16","close":7010.0},{"date":"2025-09-17","close":7020.0},{"date":"2025-09-18","close":7080.0},{"date":"2025-09-19","close":7010.0},{"date":"2025-09-22","close":6970.0},{"date":"2025-09-23","close":6990.0},{"date":"2025-09-24","close":6840.0},{"date":"2025-09-25","close":6960.0},{"date":"2025-09-26","close":6600.0},{"date":"2025-09-29","close":6700.0},{"date":"2025-09-30","close":6600.0},{"date":"2025-10-01","close":6410.0},{"date":"2025-10-02","close":6510.0},{"date":"2025-10-10","close":6520.0},{"date":"2025-10-13","close":6760.0},{"date":"2025-10-14","close":6980.0},{"date":"2025-10-15","close":7150.0},{"date":"2025-10-16","close":7450.0},{"date":"2025-10-17","close":8820.0},{"date":"2025-10-20","close":8600.0},{"date":"2025-10-21","close":8380.0},{"date":"2025-10-22","close":8700.0},{"date":"2025-10-23","close":8380.0},{"date":"2025-10-24","close":8910.0},{"date":"2025-10-27","close":8690.0},{"date":"2025-10-28","close":8900.0},{"date":"2025-10-29","close":8670.0},{"date":"2025-10-30","close":8040.0},{"date":"2025-10-31","close":7870.0},{"date":"2025-11-03","close":7760.0},{"date":"2025-11-04","close":7990.0},{"date":"2025-11-05","close":7550.0},{"date":"2025-11-06","close":7670.0},{"date":"2025-11-07","close":7230.0},{"date":"2025-11-10","close":7290.0},{"date":"2025-11-11","close":7440.0},{"date":"2025-11-12","close":7760.0},{"date":"2025-11-13","close":7920.0},{"date":"2025-11-14","close":7560.0},{"date":"2025-11-17","close":7810.0},{"date":"2025-11-18","close":7420.0},{"date":"2025-11-19","close":7210.0},{"date":"2025-11-20","close":7290.0},{"date":"2025-11-21","close":6980.0},{"date":"2025-11-24","close":6770.0},{"date":"2025-11-25","close":6800.0},{"date":"2025-11-26","close":7070.0},{"date":"2025-11-27","close":7130.0},{"date":"2025-11-28","close":7370.0},{"date":"2025-12-01","close":7500.0},{"date":"2025-12-02","close":7520.0},{"date":"2025-12-03","close":7420.0},{"date":"2025-12-04","close":7180.0},{"date":"2025-12-05","close":7300.0},{"date":"2025-12-08","close":7550.0},{"date":"2025-12-09","close":7500.0},{"date":"2025-12-10","close":7890.0},{"date":"2025-12-11","close":7890.0},{"date":"2025-12-12","close":7560.0},{"date":"2025-12-15","close":7390.0},{"date":"2025-12-16","close":7140.0},{"date":"2025-12-17","close":6960.0},{"date":"2025-12-18","close":6700.0},{"date":"2025-12-19","close":6780.0},{"date":"2025-12-22","close":6800.0},{"date":"2025-12-23","close":6660.0},{"date":"2025-12-24","close":6500.0},{"date":"2025-12-26","close":6400.0},{"date":"2025-12-29","close":6370.0},{"date":"2025-12-30","close":6240.0},{"date":"2026-01-02","close":6070.0},{"date":"2026-01-05","close":6260.0},{"date":"2026-01-06","close":6400.0},{"date":"2026-01-07","close":6130.0},{"date":"2026-01-08","close":6180.0},{"date":"2026-01-09","close":6090.0},{"date":"2026-01-12","close":6280.0},{"date":"2026-01-13","close":6660.0},{"date":"2026-01-14","close":6450.0},{"date":"2026-01-15","close":6520.0},{"date":"2026-01-16","close":6470.0},{"date":"2026-01-19","close":7450.0},{"date":"2026-01-20","close":7850.0},{"date":"2026-01-21","close":7670.0},{"date":"2026-01-22","close":7870.0},{"date":"2026-01-23","close":7700.0},{"date":"2026-01-26","close":8280.0},{"date":"2026-01-27","close":8430.0},{"date":"2026-01-28","close":9010.0},{"date":"2026-01-29","close":10320.0},{"date":"2026-01-30","close":9620.0},{"date":"2026-02-02","close":8880.0},{"date":"2026-02-03","close":8920.0},{"date":"2026-02-04","close":9300.0},{"date":"2026-02-05","close":8920.0},{"date":"2026-02-06","close":8640.0},{"date":"2026-02-09","close":9030.0},{"date":"2026-02-10","close":9040.0},{"date":"2026-02-11","close":9110.0},{"date":"2026-02-12","close":9950.0},{"date":"2026-02-13","close":8930.0},{"date":"2026-02-19","close":9510.0},{"date":"2026-02-20","close":9870.0},{"date":"2026-02-23","close":9560.0},{"date":"2026-02-24","close":10580.0},{"date":"2026-02-25","close":10410.0},{"date":"2026-02-26","close":10080.0},{"date":"2026-02-27","close":9990.0},{"date":"2026-03-03","close":9250.0},{"date":"2026-03-04","close":7840.0},{"date":"2026-03-05","close":9010.0},{"date":"2026-03-06","close":9990.0},{"date":"2026-03-09","close":9990.0},{"date":"2026-03-10","close":10180.0},{"date":"2026-03-11","close":10340.0},{"date":"2026-03-12","close":10490.0},{"date":"2026-03-13","close":10200.0},{"date":"2026-03-16","close":10130.0},{"date":"2026-03-17","close":12520.0},{"date":"2026-03-18","close":14810.0},{"date":"2026-03-19","close":15100.0},{"date":"2026-03-20","close":13230.0},{"date":"2026-03-23","close":13460.0},{"date":"2026-03-24","close":13140.0},{"date":"2026-03-25","close":13500.0},{"date":"2026-03-26","close":14000.0},{"date":"2026-03-27","close":13490.0},{"date":"2026-03-30","close":13800.0},{"date":"2026-03-31","close":14150.0},{"date":"2026-04-01","close":15440.0},{"date":"2026-04-02","close":14560.0},{"date":"2026-04-03","close":14420.0},{"date":"2026-04-06","close":14110.0},{"date":"2026-04-07","close":15640.0},{"date":"2026-04-08","close":15040.0},{"date":"2026-04-09","close":16210.0},{"date":"2026-04-10","close":16820.0},{"date":"2026-04-13","close":15740.0},{"date":"2026-04-14","close":15040.0},{"date":"2026-04-15","close":15090.0},{"date":"2026-04-16","close":14950.0},{"date":"2026-04-17","close":16520.0},{"date":"2026-04-20","close":17950.0},{"date":"2026-04-21","close":18650.0},{"date":"2026-04-22","close":20050.0},{"date":"2026-04-23","close":18880.0},{"date":"2026-04-24","close":18630.0},{"date":"2026-04-27","close":18210.0},{"date":"2026-04-28","close":18500.0},{"date":"2026-04-29","close":20650.0},{"date":"2026-04-30","close":19520.0},{"date":"2026-05-04","close":19700.0},{"date":"2026-05-06","close":18730.0},{"date":"2026-05-07","close":18080.0},{"date":"2026-05-08","close":16600.0},{"date":"2026-05-11","close":15750.0},{"date":"2026-05-12","close":17880.0},{"date":"2026-05-13","close":16350.0},{"date":"2026-05-14","close":15740.0},{"date":"2026-05-15","close":14890.0},{"date":"2026-05-18","close":16110.0},{"date":"2026-05-19","close":15500.0},{"date":"2026-05-20","close":14890.0},{"date":"2026-05-21","close":15370.0},{"date":"2026-05-22","close":16160.0},{"date":"2026-05-26","close":16220.0},{"date":"2026-05-27","close":15120.0},{"date":"2026-05-28","close":17260.0},{"date":"2026-05-29","close":15980.0},{"date":"2026-06-01","close":15700.0},{"date":"2026-06-02","close":14500.0},{"date":"2026-06-04","close":14460.0},{"date":"2026-06-05","close":13760.0},{"date":"2026-06-08","close":12250.0},{"date":"2026-06-09","close":12640.0},{"date":"2026-06-10","close":12330.0},{"date":"2026-06-11","close":12600.0},{"date":"2026-06-12","close":13150.0},{"date":"2026-06-15","close":13240.0},{"date":"2026-06-16","close":13130.0},{"date":"2026-06-17","close":12900.0},{"date":"2026-06-18","close":11890.0},{"date":"2026-06-19","close":11730.0},{"date":"2026-06-22","close":11300.0},{"date":"2026-06-23","close":10440.0},{"date":"2026-06-24","close":10310.0},{"date":"2026-06-25","close":9850.0},{"date":"2026-06-26","close":9370.0},{"date":"2026-06-29","close":10810.0},{"date":"2026-06-30","close":10680.0},{"date":"2026-07-01","close":10850.0},{"date":"2026-07-02","close":9970.0},{"date":"2026-07-03","close":9980.0},{"date":"2026-07-06","close":9330.0},{"date":"2026-07-07","close":8930.0},{"date":"2026-07-08","close":8300.0},{"date":"2026-07-09","close":8540.0},{"date":"2026-07-10","close":8930.0},{"date":"2026-07-13","close":8540.0},{"date":"2026-07-14","close":8170.0},{"date":"2026-07-15","close":8410.0},{"date":"2026-07-16","close":8130.0},{"date":"2026-07-20","close":7520.0},{"date":"2026-07-21","close":7430.0},{"date":"2026-07-22","close":7260.0},{"date":"2026-07-23","close":7960.0},{"date":"2026-07-24","close":7480.0},{"date":"2026-07-27","close":7210.0},{"date":"2026-07-28","close":6580.0},{"date":"2026-07-29","close":5960.0},{"date":"2026-07-30","close":5790.0},{"date":"2026-07-31","close":6280.0},{"date":"2026-08-03","close":6410.0},{"date":"2026-08-04","close":7090.0},{"date":"2026-08-05","close":7350.0},{"date":"2026-08-06","close":7450.0},{"date":"2026-08-07","close":7680.0},{"date":"2026-08-10","close":8460.0},{"date":"2026-08-11","close":8710.0},{"date":"2026-08-12","close":9020.0},{"date":"2026-08-13","close":9260.0},{"date":"2026-08-14","close":9320.0},{"date":"2026-08-18","close":8890.0},{"date":"2026-08-19","close":8910.0},{"date":"2026-08-20","close":8960.0},{"date":"2026-08-21","close":8600.0},{"date":"2026-08-24","close":9010.0},{"date":"2026-08-25","close":8700.0},{"date":"2026-08-26","close":8870.0},{"date":"2026-08-27","close":9740.0},{"date":"2026-08-28","close":9650.0},{"date":"2026-08-31","close":9860.0},{"date":"2026-09-01","close":10960.0},{"date":"2026-09-02","close":10400.0},{"date":"2026-09-03","close":10100.0},{"date":"2026-09-04","close":10070.0},{"date":"2026-09-07","close":10080.0},{"date":"2026-09-08","close":9300.0},{"date":"2026-09-09","close":10040.0},{"date":"2026-09-10","close":9900.0},{"date":"2026-09-11","close":10030.0},{"date":"2026-09-14","close":9630.0},{"date":"2026-09-15","close":10000.0},{"date":"2026-09-16","close":9810.0},{"date":"2026-09-17","close":9870.0},{"date":"2026-09-18","close":10320.0},{"date":"2026-09-21","close":10340.0},{"date":"2026-09-22","close":9980.0},{"date":"2026-09-23","close":10570.0},{"date":"2026-09-28","close":10090.0},{"date":"2026-09-29","close":10040.0},{"date":"2026-09-30","close":10060.0},{"date":"2026-10-01","close":10400.0},{"date":"2026-10-02","close":10840.0},{"date":"2026-10-06","close":10890.0},{"date":"2026-10-07","close":10310.0},{"date":"2026-10-08","close":11420.0},{"date":"2026-10-12","close":10480.0},{"date":"2026-10-13","close":10650.0},{"date":"2026-10-14","close":11530.0},{"date":"2026-10-15","close":9910.0},{"date":"2026-10-16","close":9530.0},{"date":"2026-10-19","close":10440.0},{"date":"2026-10-20","close":9550.0},{"date":"2026-10-21","close":9200.0},{"date":"2026-10-22","close":8170.0},{"date":"2026-10-23","close":7740.0}],"chart_data":[{"date":"2024-10-24","open":16260,"high":16340,"low":15630,"close":15730,"volume":137057,"rsi_14":22.17,"sma_20":18807.0,"sma_60":20131.67,"sma_120":26222.92},{"date":"2024-10-25","open":15950,"high":16100,"low":15390,"close":15510,"volume":129028,"rsi_14":22.39,"sma_20":18596.5,"sma_60":19990.17,"sma_120":26081.33},{"date":"2024-10-28","open":15650,"high":18190,"low":15650,"close":17880,"volume":868918,"rsi_14":32.17,"sma_20":18505.5,"sma_60":19889.0,"sma_120":25938.25},{"date":"2024-10-29","open":18060,"high":18130,"low":17220,"close":18060,"volume":398578,"rsi_14":32.78,"sma_20":18406.0,"sma_60":19796.67,"sma_120":25794.17},{"date":"2024-10-30","open":17810,"high":17900,"low":16820,"close":16870,"volume":256909,"rsi_14":32.74,"sma_20":18219.5,"sma_60":19673.67,"sma_120":25626.42},{"date":"2024-10-31","open":16510,"high":17390,"low":16160,"close":17220,"volume":217836,"rsi_14":38.08,"sma_20":18073.0,"sma_60":19563.17,"sma_120":25464.5},{"date":"2024-11-01","open":16900,"high":17360,"low":16600,"close":17060,"volume":137938,"rsi_14":37.64,"sma_20":17921.0,"sma_60":19450.83,"sma_120":25297.5},{"date":"2024-11-04","open":17020,"high":17700,"low":16500,"close":17590,"volume":216511,"rsi_14":45.15,"sma_20":17810.5,"sma_60":19338.17,"sma_120":25151.58},{"date":"2024-11-05","open":17350,"high":17600,"low":17100,"close":17120,"volume":88947,"rsi_14":45.05,"sma_20":17614.0,"sma_60":19229.33,"sma_120":25007.58},{"date":"2024-11-06","open":17300,"high":17440,"low":16040,"close":16150,"volume":257822,"rsi_14":43.36,"sma_20":17364.0,"sma_60":19157.67,"sma_120":24858.42},{"date":"2024-11-07","open":16010,"high":16090,"low":15280,"close":15300,"volume":346653,"rsi_14":40.72,"sma_20":17130.5,"sma_60":19053.5,"sma_120":24703.0},{"date":"2024-11-08","open":15600,"high":16250,"low":15500,"close":15570,"volume":206094,"rsi_14":42.74,"sma_20":16945.0,"sma_60":18963.0,"sma_120":24549.83},{"date":"2024-11-11","open":15560,"high":15580,"low":14610,"close":14630,"volume":206050,"rsi_14":43.88,"sma_20":16715.5,"sma_60":18866.0,"sma_120":24390.5},{"date":"2024-11-12","open":14620,"high":14810,"low":14180,"close":14200,"volume":176913,"rsi_14":39.53,"sma_20":16505.0,"sma_60":18747.67,"sma_120":24226.33},{"date":"2024-11-13","open":13990,"high":14340,"low":13660,"close":13690,"volume":245706,"rsi_14":39.19,"sma_20":16291.5,"sma_60":18612.5,"sma_120":24059.58},{"date":"2024-11-14","open":13690,"high":13940,"low":13170,"close":13170,"volume":203563,"rsi_14":37.99,"sma_20":16084.0,"sma_60":18482.83,"sma_120":23886.0},{"date":"2024-11-15","open":12680,"high":12800,"low":12000,"close":12500,"volume":403453,"rsi_14":16.54,"sma_20":15857.0,"sma_60":18332.83,"sma_120":23718.08},{"date":"2024-11-18","open":12300,"high":13030,"low":12300,"close":12960,"volume":163795,"rsi_14":19.35,"sma_20":15657.0,"sma_60":18195.5,"sma_120":23556.92},{"date":"2024-11-19","open":12890,"high":12990,"low":12470,"close":12760,"volume":105351,"rsi_14":21.96,"sma_20":15506.5,"sma_60":18065.67,"sma_120":23389.5},{"date":"2024-11-20","open":12740,"high":12840,"low":12400,"close":12530,"volume":82677,"rsi_14":17.48,"sma_20":15325.0,"sma_60":17926.17,"sma_120":23213.08},{"date":"2024-11-21","open":12560,"high":12740,"low":12380,"close":12540,"volume":91909,"rsi_14":17.99,"sma_20":15165.5,"sma_60":17781.83,"sma_120":23027.17},{"date":"2024-11-22","open":12510,"high":12780,"low":12140,"close":12140,"volume":189001,"rsi_14":10.68,"sma_20":14997.0,"sma_60":17624.17,"sma_120":22837.92},{"date":"2024-11-25","open":12170,"high":13260,"low":12170,"close":13200,"volume":325832,"rsi_14":23.94,"sma_20":14763.0,"sma_60":17490.83,"sma_120":22663.75},{"date":"2024-11-26","open":13300,"high":13490,"low":13150,"close":13490,"volume":176531,"rsi_14":30.56,"sma_20":14534.5,"sma_60":17367.33,"sma_120":22496.58},{"date":"2024-11-27","open":13490,"high":13490,"low":12950,"close":13100,"volume":107056,"rsi_14":32.76,"sma_20":14346.0,"sma_60":17239.0,"sma_120":22311.17},{"date":"2024-11-28","open":13220,"high":13300,"low":13010,"close":13140,"volume":83769,"rsi_14":30.24,"sma_20":14142.0,"sma_60":17118.0,"sma_120":22137.33},{"date":"2024-11-29","open":13080,"high":13180,"low":12360,"close":12410,"volume":133237,"rsi_14":31.31,"sma_20":13909.5,"sma_60":16989.83,"sma_120":21961.58},{"date":"2024-12-02","open":12530,"high":12800,"low":12000,"close":12160,"volume":165264,"rsi_14":32.29,"sma_20":13638.0,"sma_60":16859.83,"sma_120":21776.67},{"date":"2024-12-03","open":12160,"high":12430,"low":12110,"close":12280,"volume":74022,"rsi_14":36.87,"sma_20":13396.0,"sma_60":16715.33,"sma_120":21593.17},{"date":"2024-12-04","open":11880,"high":12260,"low":11640,"close":11990,"volume":167533,"rsi_14":38.52,"sma_20":13188.0,"sma_60":16572.67,"sma_120":21412.25},{"date":"2024-12-05","open":11990,"high":12090,"low":11610,"close":11650,"volume":155961,"rsi_14":41.16,"sma_20":13005.5,"sma_60":16450.83,"sma_120":21222.25},{"date":"2024-12-06","open":11860,"high":11950,"low":11450,"close":11690,"volume":152150,"rsi_14":35.54,"sma_20":12811.5,"sma_60":16329.17,"sma_120":21043.0},{"date":"2024-12-09","open":11570,"high":11640,"low":10950,"close":11150,"volume":190775,"rsi_14":32.98,"sma_20":12637.5,"sma_60":16219.83,"sma_120":20866.33},{"date":"2024-12-10","open":11250,"high":11700,"low":10840,"close":11500,"volume":146452,"rsi_14":39.38,"sma_20":12502.5,"sma_60":16112.5,"sma_120":20691.75},{"date":"2024-12-11","open":12400,"high":12800,"low":11660,"close":12430,"volume":263338,"rsi_14":49.05,"sma_20":12439.5,"sma_60":16030.83,"sma_120":20534.5},{"date":"2024-12-12","open":12600,"high":12620,"low":12060,"close":12260,"volume":1211290,"rsi_14":51.08,"sma_20":12394.0,"sma_60":15933.33,"sma_120":20375.83},{"date":"2024-12-13","open":12350,"high":13100,"low":12190,"close":12570,"volume":351909,"rsi_14":43.42,"sma_20":12397.5,"sma_60":15832.67,"sma_120":20220.58},{"date":"2024-12-16","open":12610,"high":12810,"low":12470,"close":12480,"volume":143811,"rsi_14":39.0,"sma_20":12373.5,"sma_60":15731.83,"sma_120":20064.17},{"date":"2024-12-17","open":12480,"high":12540,"low":11930,"close":11940,"volume":176769,"rsi_14":37.76,"sma_20":12332.5,"sma_60":15627.5,"sma_120":19903.67},{"date":"2024-12-18","open":11940,"high":12490,"low":11800,"close":12420,"volume":191360,"rsi_14":43.05,"sma_20":12327.0,"sma_60":15532.33,"sma_120":19753.0},{"date":"2024-12-19","open":12170,"high":12170,"low":11820,"close":12050,"volume":120205,"rsi_14":46.27,"sma_20":12302.5,"sma_60":15425.0,"sma_120":19598.83},{"date":"2024-12-20","open":12050,"high":12170,"low":11390,"close":11400,"volume":184927,"rsi_14":42.72,"sma_20":12265.5,"sma_60":15286.33,"sma_120":19437.17},{"date":"2024-12-23","open":11400,"high":11870,"low":11120,"close":11820,"volume":122294,"rsi_14":45.83,"sma_20":12196.5,"sma_60":15155.0,"sma_120":19284.83},{"date":"2024-12-24","open":11820,"high":12240,"low":11620,"close":11620,"volume":127888,"rsi_14":46.59,"sma_20":12103.0,"sma_60":15014.5,"sma_120":19129.58},{"date":"2024-12-26","open":11680,"high":11790,"low":11200,"close":11250,"volume":143026,"rsi_14":46.34,"sma_20":12010.5,"sma_60":14858.67,"sma_120":18947.92},{"date":"2024-12-27","open":11110,"high":11300,"low":10910,"close":11060,"volume":143738,"rsi_14":44.39,"sma_20":11906.5,"sma_60":14707.17,"sma_120":18767.17},{"date":"2024-12-30","open":10960,"high":11190,"low":10870,"close":11090,"volume":90194,"rsi_14":49.41,"sma_20":11840.5,"sma_60":14557.0,"sma_120":18589.17},{"date":"2025-01-02","open":11020,"high":11120,"low":10760,"close":10960,"volume":154041,"rsi_14":44.47,"sma_20":11780.5,"sma_60":14409.67,"sma_120":18410.92},{"date":"2025-01-03","open":11000,"high":11830,"low":11000,"close":11610,"volume":238927,"rsi_14":41.09,"sma_20":11747.0,"sma_60":14252.33,"sma_120":18246.0},{"date":"2025-01-06","open":11620,"high":12310,"low":11620,"close":12100,"volume":278349,"rsi_14":48.37,"sma_20":11752.5,"sma_60":14101.5,"sma_120":18079.33},{"date":"2025-01-07","open":12100,"high":12400,"low":11870,"close":11920,"volume":225327,"rsi_14":43.22,"sma_20":11766.0,"sma_60":13967.33,"sma_120":17913.67},{"date":"2025-01-08","open":11750,"high":12210,"low":11750,"close":12200,"volume":157563,"rsi_14":47.19,"sma_20":11791.5,"sma_60":13849.33,"sma_120":17758.67},{"date":"2025-01-09","open":12030,"high":12240,"low":11840,"close":11980,"volume":232506,"rsi_14":50.43,"sma_20":11833.0,"sma_60":13728.67,"sma_120":17606.83},{"date":"2025-01-10","open":11900,"high":12080,"low":11700,"close":11760,"volume":205568,"rsi_14":42.5,"sma_20":11846.0,"sma_60":13617.83,"sma_120":17454.83},{"date":"2025-01-13","open":11610,"high":12000,"low":11510,"close":11510,"volume":129607,"rsi_14":43.69,"sma_20":11800.0,"sma_60":13510.33,"sma_120":17311.58},{"date":"2025-01-14","open":11620,"high":12300,"low":11540,"close":12230,"volume":268734,"rsi_14":59.54,"sma_20":11798.5,"sma_60":13425.5,"sma_120":17186.42},{"date":"2025-01-15","open":12130,"high":12400,"low":11760,"close":11830,"volume":134517,"rsi_14":50.12,"sma_20":11761.5,"sma_60":13338.67,"sma_120":17062.92},{"date":"2025-01-16","open":12030,"high":12210,"low":11820,"close":11900,"volume":134681,"rsi_14":53.33,"sma_20":11732.5,"sma_60":13254.33,"sma_120":16937.92},{"date":"2025-01-17","open":11870,"high":11980,"low":11720,"close":11810,"volume":74717,"rsi_14":57.14,"sma_20":11726.0,"sma_60":13188.33,"sma_120":16810.92},{"date":"2025-01-20","open":11810,"high":12300,"low":11810,"close":12100,"volume":252474,"rsi_14":62.94,"sma_20":11710.0,"sma_60":13120.67,"sma_120":16701.33},{"date":"2025-01-21","open":12100,"high":12200,"low":11220,"close":11450,"volume":292237,"rsi_14":53.88,"sma_20":11680.0,"sma_60":13049.33,"sma_120":16590.5},{"date":"2025-01-22","open":11470,"high":11730,"low":11310,"close":11600,"volume":131393,"rsi_14":56.87,"sma_20":11690.0,"sma_60":12984.17,"sma_120":16487.17},{"date":"2025-01-23","open":11600,"high":11600,"low":10900,"close":11090,"volume":145932,"rsi_14":44.25,"sma_20":11653.5,"sma_60":12871.0,"sma_120":16380.0},{"date":"2025-01-24","open":11200,"high":11320,"low":10950,"close":10950,"volume":109198,"rsi_14":36.21,"sma_20":11620.0,"sma_60":12752.5,"sma_120":16274.58},{"date":"2025-01-31","open":11000,"high":11000,"low":10660,"close":10660,"volume":155046,"rsi_14":35.28,"sma_20":11590.5,"sma_60":12649.0,"sma_120":16161.33},{"date":"2025-02-03","open":10490,"high":10660,"low":9680,"close":9830,"volume":399650,"rsi_14":25.47,"sma_20":11529.0,"sma_60":12525.83,"sma_120":16044.5},{"date":"2025-02-04","open":9940,"high":10310,"low":9860,"close":10060,"volume":224677,"rsi_14":30.17,"sma_20":11477.5,"sma_60":12409.17,"sma_120":15930.0},{"date":"2025-02-05","open":10100,"high":10860,"low":10100,"close":10810,"volume":199329,"rsi_14":41.15,"sma_20":11470.0,"sma_60":12296.17,"sma_120":15817.17},{"date":"2025-02-06","open":10780,"high":10900,"low":10530,"close":10660,"volume":108592,"rsi_14":41.94,"sma_20":11422.5,"sma_60":12188.5,"sma_120":15708.92},{"date":"2025-02-07","open":10660,"high":10930,"low":10450,"close":10570,"volume":111479,"rsi_14":32.11,"sma_20":11346.0,"sma_60":12095.5,"sma_120":15626.58},{"date":"2025-02-10","open":10400,"high":10860,"low":10130,"close":10860,"volume":150595,"rsi_14":39.29,"sma_20":11293.0,"sma_60":12021.5,"sma_120":15537.5},{"date":"2025-02-11","open":10800,"high":10890,"low":10510,"close":10570,"volume":92485,"rsi_14":36.0,"sma_20":11211.5,"sma_60":11938.17,"sma_120":15450.58},{"date":"2025-02-12","open":10570,"high":10780,"low":10340,"close":10350,"volume":109195,"rsi_14":35.04,"sma_20":11130.0,"sma_60":11866.83,"sma_120":15366.42},{"date":"2025-02-13","open":10370,"high":10920,"low":10370,"close":10770,"volume":249855,"rsi_14":36.73,"sma_20":11080.5,"sma_60":11809.67,"sma_120":15278.67},{"date":"2025-02-14","open":10760,"high":10980,"low":10580,"close":10690,"volume":142372,"rsi_14":41.44,"sma_20":11039.5,"sma_60":11759.67,"sma_120":15186.08},{"date":"2025-02-17","open":10600,"high":11230,"low":10600,"close":11030,"volume":214298,"rsi_14":43.84,"sma_20":10979.5,"sma_60":11724.0,"sma_120":15103.42},{"date":"2025-02-18","open":11010,"high":11030,"low":10710,"close":10760,"volume":150558,"rsi_14":46.24,"sma_20":10926.0,"sma_60":11695.0,"sma_120":15013.92},{"date":"2025-02-19","open":10720,"high":11310,"low":10720,"close":11090,"volume":299533,"rsi_14":51.53,"sma_20":10885.5,"sma_60":11663.83,"sma_120":14929.67},{"date":"2025-02-20","open":10980,"high":11490,"low":10940,"close":11230,"volume":322043,"rsi_14":56.43,"sma_20":10856.5,"sma_60":11638.33,"sma_120":14852.0},{"date":"2025-02-21","open":11150,"high":11500,"low":11000,"close":11360,"volume":327311,"rsi_14":70.51,"sma_20":10819.5,"sma_60":11618.83,"sma_120":14772.5},{"date":"2025-02-24","open":11080,"high":11910,"low":10900,"close":11840,"volume":550135,"rsi_14":72.36,"sma_20":10839.0,"sma_60":11607.17,"sma_120":14694.5},{"date":"2025-02-25","open":11740,"high":11800,"low":11130,"close":11170,"volume":293962,"rsi_14":54.62,"sma_20":10817.5,"sma_60":11591.0,"sma_120":14607.58},{"date":"2025-02-26","open":11120,"high":11970,"low":11080,"close":11900,"volume":469412,"rsi_14":63.84,"sma_20":10858.0,"sma_60":11569.33,"sma_120":14530.08},{"date":"2025-02-27","open":11820,"high":12130,"low":11460,"close":11530,"volume":322045,"rsi_14":60.08,"sma_20":10887.0,"sma_60":11536.67,"sma_120":14452.0},{"date":"2025-02-28","open":11340,"high":11380,"low":10000,"close":10040,"volume":1094370,"rsi_14":43.12,"sma_20":10856.0,"sma_60":11485.67,"sma_120":14362.33},{"date":"2025-03-04","open":9910,"high":9950,"low":9210,"close":9320,"volume":675779,"rsi_14":40.22,"sma_20":10830.5,"sma_60":11422.0,"sma_120":14270.0},{"date":"2025-03-05","open":9250,"high":9560,"low":9220,"close":9300,"volume":294811,"rsi_14":41.52,"sma_20":10792.5,"sma_60":11370.17,"sma_120":14180.0},{"date":"2025-03-06","open":9400,"high":9560,"low":8760,"close":8780,"volume":594134,"rsi_14":34.18,"sma_20":10691.0,"sma_60":11313.83,"sma_120":14086.83},{"date":"2025-03-07","open":8810,"high":9080,"low":8650,"close":8920,"volume":271442,"rsi_14":36.06,"sma_20":10604.0,"sma_60":11257.83,"sma_120":13986.58},{"date":"2025-03-10","open":8820,"high":9080,"low":8600,"close":8800,"volume":233023,"rsi_14":31.81,"sma_20":10515.5,"sma_60":11204.67,"sma_120":13888.67},{"date":"2025-03-11","open":8430,"high":8610,"low":8340,"close":8600,"volume":236718,"rsi_14":32.18,"sma_20":10402.5,"sma_60":11153.83,"sma_120":13802.33},{"date":"2025-03-12","open":8610,"high":8870,"low":8510,"close":8750,"volume":153699,"rsi_14":30.1,"sma_20":10311.5,"sma_60":11104.83,"sma_120":13717.0},{"date":"2025-03-13","open":8890,"high":9050,"low":8720,"close":8810,"volume":383891,"rsi_14":29.14,"sma_20":10234.5,"sma_60":11065.83,"sma_120":13642.83},{"date":"2025-03-14","open":8870,"high":9110,"low":8530,"close":8800,"volume":351809,"rsi_14":27.46,"sma_20":10136.0,"sma_60":11020.83,"sma_120":13566.67},{"date":"2025-03-17","open":8960,"high":8970,"low":8720,"close":8800,"volume":119166,"rsi_14":20.77,"sma_20":10041.5,"sma_60":10960.33,"sma_120":13495.58},{"date":"2025-03-18","open":8830,"high":9050,"low":8700,"close":8720,"volume":123320,"rsi_14":23.43,"sma_20":9926.0,"sma_60":10901.33,"sma_120":13417.33},{"date":"2025-03-19","open":8710,"high":8910,"low":8680,"close":8820,"volume":87165,"rsi_14":11.31,"sma_20":9829.0,"sma_60":10838.83,"sma_120":13335.75},{"date":"2025-03-20","open":8940,"high":9020,"low":8730,"close":8750,"volume":159524,"rsi_14":12.23,"sma_20":9712.0,"sma_60":10776.67,"sma_120":13254.25},{"date":"2025-03-21","open":8820,"high":8820,"low":8470,"close":8580,"volume":180167,"rsi_14":19.07,"sma_20":9579.5,"sma_60":10720.67,"sma_120":13174.08},{"date":"2025-03-24","open":8550,"high":8620,"low":8420,"close":8480,"volume":107915,"rsi_14":25.86,"sma_20":9435.5,"sma_60":10655.0,"sma_120":13093.67},{"date":"2025-03-25","open":8620,"high":8690,"low":8120,"close":8150,"volume":182060,"rsi_14":21.95,"sma_20":9251.0,"sma_60":10590.0,"sma_120":13007.5},{"date":"2025-03-26","open":8190,"high":8500,"low":8120,"close":8320,"volume":127685,"rsi_14":36.47,"sma_20":9108.5,"sma_60":10538.67,"sma_120":12912.5},{"date":"2025-03-27","open":8270,"high":8310,"low":8090,"close":8090,"volume":95241,"rsi_14":26.82,"sma_20":8918.0,"sma_60":10476.5,"sma_120":12815.75},{"date":"2025-03-28","open":8040,"high":8100,"low":7830,"close":7930,"volume":146598,"rsi_14":26.23,"sma_20":8738.0,"sma_60":10415.0,"sma_120":12714.75},{"date":"2025-03-31","open":7810,"high":7810,"low":7340,"close":7430,"volume":308673,"rsi_14":22.54,"sma_20":8607.5,"sma_60":10351.33,"sma_120":12605.0},{"date":"2025-04-01","open":7450,"high":7800,"low":7450,"close":7740,"volume":195252,"rsi_14":27.95,"sma_20":8528.5,"sma_60":10296.0,"sma_120":12501.58},{"date":"2025-04-02","open":7740,"high":7820,"low":7330,"close":7380,"volume":172379,"rsi_14":22.39,"sma_20":8432.5,"sma_60":10234.17,"sma_120":12395.58},{"date":"2025-04-03","open":7250,"high":7430,"low":7040,"close":7420,"volume":168564,"rsi_14":23.66,"sma_20":8364.5,"sma_60":10175.17,"sma_120":12292.42},{"date":"2025-04-04","open":7300,"high":7860,"low":7270,"close":7640,"volume":254438,"rsi_14":29.58,"sma_20":8300.5,"sma_60":10109.0,"sma_120":12180.67},{"date":"2025-04-07","open":7290,"high":7300,"low":7060,"close":7080,"volume":158553,"rsi_14":25.3,"sma_20":8214.5,"sma_60":10025.33,"sma_120":12063.42},{"date":"2025-04-08","open":7210,"high":7300,"low":7010,"close":7020,"volume":145669,"rsi_14":22.56,"sma_20":8135.5,"sma_60":9943.67,"sma_120":11955.5},{"date":"2025-04-09","open":6930,"high":7120,"low":6750,"close":6870,"volume":220224,"rsi_14":22.02,"sma_20":8041.5,"sma_60":9854.83,"sma_120":11852.08},{"date":"2025-04-10","open":7270,"high":7360,"low":7040,"close":7360,"volume":350495,"rsi_14":33.42,"sma_20":7969.0,"sma_60":9777.83,"sma_120":11753.25},{"date":"2025-04-11","open":7190,"high":7530,"low":7060,"close":7430,"volume":183584,"rsi_14":35.62,"sma_20":7900.5,"sma_60":9705.67,"sma_120":11661.75},{"date":"2025-04-14","open":7500,"high":7960,"low":7480,"close":7610,"volume":239849,"rsi_14":42.29,"sma_20":7841.0,"sma_60":9640.67,"sma_120":11575.5},{"date":"2025-04-15","open":7660,"high":7750,"low":7510,"close":7610,"volume":124050,"rsi_14":39.34,"sma_20":7785.5,"sma_60":9563.67,"sma_120":11494.58},{"date":"2025-04-16","open":7540,"high":7660,"low":7340,"close":7410,"volume":130075,"rsi_14":39.7,"sma_20":7715.0,"sma_60":9490.0,"sma_120":11414.33},{"date":"2025-04-17","open":7260,"high":7600,"low":7260,"close":7480,"volume":84967,"rsi_14":42.99,"sma_20":7651.5,"sma_60":9416.33,"sma_120":11335.33},{"date":"2025-04-18","open":7450,"high":7520,"low":7360,"close":7460,"volume":84048,"rsi_14":50.55,"sma_20":7595.5,"sma_60":9343.83,"sma_120":11266.08},{"date":"2025-04-21","open":7360,"high":7580,"low":7260,"close":7320,"volume":116827,"rsi_14":41.8,"sma_20":7537.5,"sma_60":9264.17,"sma_120":11192.42},{"date":"2025-04-22","open":7250,"high":7410,"low":7230,"close":7240,"volume":92430,"rsi_14":46.93,"sma_20":7492.0,"sma_60":9194.0,"sma_120":11121.67},{"date":"2025-04-23","open":7500,"high":7930,"low":7450,"close":7860,"volume":323682,"rsi_14":57.69,"sma_20":7469.0,"sma_60":9131.67,"sma_120":11057.92},{"date":"2025-04-24","open":7860,"high":7920,"low":7590,"close":7670,"volume":207841,"rsi_14":50.53,"sma_20":7448.0,"sma_60":9074.67,"sma_120":10972.83},{"date":"2025-04-25","open":7820,"high":9870,"low":7660,"close":8580,"volume":9396755,"rsi_14":73.58,"sma_20":7480.5,"sma_60":9035.17,"sma_120":10893.83},{"date":"2025-04-28","open":9300,"high":11150,"low":9240,"close":10460,"volume":13787237,"rsi_14":84.4,"sma_20":7632.0,"sma_60":9031.83,"sma_120":10840.42},{"date":"2025-04-29","open":10420,"high":10600,"low":8910,"close":9150,"volume":3911958,"rsi_14":68.51,"sma_20":7702.5,"sma_60":9020.5,"sma_120":10773.17},{"date":"2025-04-30","open":9530,"high":9740,"low":8900,"close":9170,"volume":3606176,"rsi_14":65.91,"sma_20":7792.0,"sma_60":9005.67,"sma_120":10707.42},{"date":"2025-05-02","open":8810,"high":9660,"low":8630,"close":9400,"volume":3629764,"rsi_14":66.84,"sma_20":7891.0,"sma_60":8982.17,"sma_120":10639.17},{"date":"2025-05-07","open":9410,"high":9930,"low":9250,"close":9290,"volume":3328548,"rsi_14":64.53,"sma_20":7973.5,"sma_60":8959.33,"sma_120":10573.92},{"date":"2025-05-08","open":9370,"high":9430,"low":8870,"close":9200,"volume":1098665,"rsi_14":63.54,"sma_20":8079.5,"sma_60":8936.5,"sma_120":10516.0},{"date":"2025-05-09","open":9210,"high":9210,"low":8590,"close":8670,"volume":723055,"rsi_14":60.16,"sma_20":8162.0,"sma_60":8900.0,"sma_120":10460.75},{"date":"2025-05-12","open":8690,"high":9000,"low":8570,"close":8850,"volume":804231,"rsi_14":60.86,"sma_20":8261.0,"sma_60":8871.33,"sma_120":10404.75},{"date":"2025-05-13","open":8900,"high":8960,"low":8480,"close":8540,"volume":555389,"rsi_14":58.18,"sma_20":8320.0,"sma_60":8841.17,"sma_120":10354.0},{"date":"2025-05-14","open":8540,"high":8760,"low":8350,"close":8580,"volume":513063,"rsi_14":59.69,"sma_20":8377.5,"sma_60":8804.67,"sma_120":10307.17},{"date":"2025-05-15","open":8650,"high":8720,"low":8370,"close":8390,"volume":306542,"rsi_14":58.7,"sma_20":8416.5,"sma_60":8766.33,"sma_120":10263.0},{"date":"2025-05-16","open":8500,"high":8500,"low":8050,"close":8240,"volume":552871,"rsi_14":53.09,"sma_20":8448.0,"sma_60":8719.83,"sma_120":10221.92},{"date":"2025-05-19","open":8030,"high":8260,"low":8010,"close":8230,"volume":300530,"rsi_14":54.7,"sma_20":8489.0,"sma_60":8677.67,"sma_120":10186.33},{"date":"2025-05-20","open":8180,"high":8180,"low":7700,"close":7710,"volume":519493,"rsi_14":42.19,"sma_20":8500.5,"sma_60":8621.33,"sma_120":10142.58},{"date":"2025-05-21","open":7700,"high":8160,"low":7700,"close":7800,"volume":414632,"rsi_14":14.81,"sma_20":8517.5,"sma_60":8564.17,"sma_120":10101.25},{"date":"2025-05-22","open":7810,"high":7840,"low":7550,"close":7610,"volume":254705,"rsi_14":21.05,"sma_20":8532.0,"sma_60":8501.67,"sma_120":10060.25},{"date":"2025-05-23","open":7700,"high":7760,"low":7230,"close":7290,"volume":320747,"rsi_14":18.24,"sma_20":8534.5,"sma_60":8425.83,"sma_120":10016.5},{"date":"2025-05-26","open":7160,"high":7550,"low":7160,"close":7250,"volume":292143,"rsi_14":11.19,"sma_20":8504.0,"sma_60":8360.5,"sma_120":9975.75},{"date":"2025-05-27","open":7250,"high":7270,"low":7030,"close":7080,"volume":186483,"rsi_14":10.95,"sma_20":8474.5,"sma_60":8280.17,"sma_120":9924.75},{"date":"2025-05-28","open":7150,"high":8000,"low":7090,"close":7790,"volume":1946891,"rsi_14":29.57,"sma_20":8435.0,"sma_60":8217.83,"sma_120":9877.25},{"date":"2025-05-29","open":7610,"high":7720,"low":7510,"close":7620,"volume":352292,"rsi_14":33.01,"sma_20":8293.0,"sma_60":8177.5,"sma_120":9831.58},{"date":"2025-05-30","open":7570,"high":8130,"low":7420,"close":7750,"volume":923821,"rsi_14":31.91,"sma_20":8223.0,"sma_60":8151.33,"sma_120":9786.67},{"date":"2025-06-02","open":7910,"high":8050,"low":7700,"close":7750,"volume":398556,"rsi_14":35.53,"sma_20":8152.0,"sma_60":8125.5,"sma_120":9747.83},{"date":"2025-06-04","open":7840,"high":8100,"low":7810,"close":7850,"volume":307804,"rsi_14":36.92,"sma_20":8074.5,"sma_60":8110.0,"sma_120":9711.92},{"date":"2025-06-05","open":7900,"high":7980,"low":7740,"close":7790,"volume":373046,"rsi_14":38.72,"sma_20":7999.5,"sma_60":8091.17,"sma_120":9674.5},{"date":"2025-06-09","open":7780,"high":7870,"low":7600,"close":7760,"volume":248300,"rsi_14":40.55,"sma_20":7927.5,"sma_60":8073.83,"sma_120":9639.25},{"date":"2025-06-10","open":7790,"high":7900,"low":7660,"close":7670,"volume":182131,"rsi_14":39.31,"sma_20":7877.5,"sma_60":8058.33,"sma_120":9606.08},{"date":"2025-06-11","open":7730,"high":7900,"low":7720,"close":7730,"volume":227896,"rsi_14":50.46,"sma_20":7821.5,"sma_60":8041.33,"sma_120":9573.08},{"date":"2025-06-12","open":7810,"high":8070,"low":7710,"close":7770,"volume":1060275,"rsi_14":49.29,"sma_20":7783.0,"sma_60":8024.0,"sma_120":9544.92},{"date":"2025-06-13","open":7820,"high":7850,"low":7250,"close":7380,"volume":512880,"rsi_14":45.02,"sma_20":7723.0,"sma_60":8000.33,"sma_120":9510.58},{"date":"2025-06-16","open":7260,"high":7310,"low":6990,"close":7070,"volume":436186,"rsi_14":45.22,"sma_20":7657.0,"sma_60":7971.5,"sma_120":9465.92},{"date":"2025-06-17","open":7100,"high":7300,"low":6960,"close":7010,"volume":274346,"rsi_14":44.83,"sma_20":7595.5,"sma_60":7943.0,"sma_120":9422.17},{"date":"2025-06-18","open":6960,"high":7190,"low":6940,"close":7110,"volume":178078,"rsi_14":50.67,"sma_20":7539.5,"sma_60":7914.5,"sma_120":9376.67},{"date":"2025-06-19","open":7110,"high":7160,"low":7000,"close":7050,"volume":189360,"rsi_14":26.88,"sma_20":7506.5,"sma_60":7886.17,"sma_120":9331.42},{"date":"2025-06-20","open":7170,"high":7450,"low":7070,"close":7330,"volume":416396,"rsi_14":41.52,"sma_20":7483.0,"sma_60":7865.33,"sma_120":9293.0},{"date":"2025-06-23","open":7150,"high":7230,"low":7040,"close":7120,"volume":188780,"rsi_14":32.4,"sma_20":7458.5,"sma_60":7842.67,"sma_120":9248.83},{"date":"2025-06-24","open":7290,"high":7700,"low":7250,"close":7660,"volume":452238,"rsi_14":48.07,"sma_20":7477.0,"sma_60":7834.5,"sma_120":9212.25},{"date":"2025-06-25","open":7980,"high":8160,"low":7740,"close":7800,"volume":481238,"rsi_14":48.95,"sma_20":7504.5,"sma_60":7825.83,"sma_120":9182.25},{"date":"2025-06-26","open":7920,"high":8270,"low":7790,"close":7820,"volume":951317,"rsi_14":50.64,"sma_20":7541.5,"sma_60":7821.33,"sma_120":9148.92},{"date":"2025-06-27","open":7900,"high":7930,"low":7340,"close":7340,"volume":305473,"rsi_14":42.45,"sma_20":7519.0,"sma_60":7811.5,"sma_120":9113.25},{"date":"2025-06-30","open":7360,"high":7510,"low":7240,"close":7260,"volume":196819,"rsi_14":42.6,"sma_20":7501.0,"sma_60":7808.67,"sma_120":9080.0},{"date":"2025-07-01","open":7340,"high":7520,"low":7280,"close":7300,"volume":216488,"rsi_14":42.18,"sma_20":7478.5,"sma_60":7801.33,"sma_120":9048.67},{"date":"2025-07-02","open":7440,"high":7670,"low":7080,"close":7250,"volume":625573,"rsi_14":40.58,"sma_20":7453.5,"sma_60":7799.17,"sma_120":9016.67},{"date":"2025-07-03","open":7240,"high":7660,"low":7210,"close":7490,"volume":387489,"rsi_14":52.11,"sma_20":7435.5,"sma_60":7800.33,"sma_120":8987.75},{"date":"2025-07-04","open":7500,"high":7500,"low":7300,"close":7360,"volume":140972,"rsi_14":55.97,"sma_20":7414.0,"sma_60":7795.67,"sma_120":8952.33},{"date":"2025-07-07","open":7360,"high":7390,"low":7080,"close":7090,"volume":234622,"rsi_14":51.52,"sma_20":7380.5,"sma_60":7795.83,"sma_120":8910.58},{"date":"2025-07-08","open":7050,"high":7390,"low":7050,"close":7130,"volume":231611,"rsi_14":50.39,"sma_20":7353.5,"sma_60":7797.67,"sma_120":8870.67},{"date":"2025-07-09","open":7160,"high":7230,"low":7020,"close":7060,"volume":157723,"rsi_14":50.19,"sma_20":7320.0,"sma_60":7800.83,"sma_120":8827.83},{"date":"2025-07-10","open":7110,"high":7110,"low":7020,"close":7060,"volume":160493,"rsi_14":44.16,"sma_20":7284.5,"sma_60":7795.83,"sma_120":8786.83},{"date":"2025-07-11","open":7140,"high":7340,"low":7120,"close":7170,"volume":335065,"rsi_14":51.13,"sma_20":7274.0,"sma_60":7791.5,"sma_120":8748.58},{"date":"2025-07-14","open":7170,"high":7220,"low":7060,"close":7070,"volume":165710,"rsi_14":33.33,"sma_20":7274.0,"sma_60":7782.5,"sma_120":8711.58},{"date":"2025-07-15","open":7130,"high":7210,"low":7070,"close":7100,"volume":117807,"rsi_14":28.92,"sma_20":7278.5,"sma_60":7774.0,"sma_120":8668.83},{"date":"2025-07-16","open":7100,"high":7130,"low":7040,"close":7050,"volume":145910,"rsi_14":27.22,"sma_20":7275.5,"sma_60":7768.0,"sma_120":8629.0},{"date":"2025-07-17","open":7120,"high":7150,"low":7010,"close":7070,"volume":83723,"rsi_14":39.02,"sma_20":7276.5,"sma_60":7761.17,"sma_120":8588.75},{"date":"2025-07-18","open":7110,"high":7330,"low":7100,"close":7250,"volume":278469,"rsi_14":49.62,"sma_20":7272.5,"sma_60":7757.67,"sma_120":8550.75},{"date":"2025-07-21","open":7220,"high":7940,"low":7200,"close":7660,"volume":704838,"rsi_14":60.59,"sma_20":7299.5,"sma_60":7763.33,"sma_120":8513.75},{"date":"2025-07-22","open":7670,"high":7880,"low":7560,"close":7630,"volume":459240,"rsi_14":61.31,"sma_20":7298.0,"sma_60":7769.83,"sma_120":8481.92},{"date":"2025-07-23","open":7800,"high":7800,"low":7390,"close":7550,"volume":196193,"rsi_14":51.97,"sma_20":7285.5,"sma_60":7764.67,"sma_120":8448.17},{"date":"2025-07-24","open":7550,"high":7830,"low":7470,"close":7690,"volume":296431,"rsi_14":60.78,"sma_20":7279.0,"sma_60":7765.0,"sma_120":8419.83},{"date":"2025-07-25","open":7660,"high":7750,"low":7540,"close":7590,"volume":138887,"rsi_14":68.38,"sma_20":7291.5,"sma_60":7748.5,"sma_120":8391.83},{"date":"2025-07-28","open":7600,"high":7730,"low":7500,"close":7560,"volume":163831,"rsi_14":65.93,"sma_20":7306.5,"sma_60":7700.17,"sma_120":8366.0},{"date":"2025-07-29","open":7550,"high":7550,"low":7190,"close":7330,"volume":195814,"rsi_14":58.94,"sma_20":7308.0,"sma_60":7669.83,"sma_120":8345.17},{"date":"2025-07-30","open":7340,"high":7760,"low":7340,"close":7670,"volume":363181,"rsi_14":66.49,"sma_20":7329.0,"sma_60":7644.83,"sma_120":8325.25},{"date":"2025-07-31","open":7850,"high":7870,"low":7370,"close":7450,"volume":230684,"rsi_14":57.14,"sma_20":7327.0,"sma_60":7612.33,"sma_120":8297.25},{"date":"2025-08-01","open":7360,"high":7450,"low":7060,"close":7120,"volume":288728,"rsi_14":51.14,"sma_20":7315.0,"sma_60":7576.17,"sma_120":8267.75},{"date":"2025-08-04","open":7110,"high":7370,"low":7080,"close":7220,"volume":147223,"rsi_14":52.65,"sma_20":7321.5,"sma_60":7543.17,"sma_120":8239.83},{"date":"2025-08-05","open":7250,"high":7840,"low":7250,"close":7690,"volume":495313,"rsi_14":61.94,"sma_20":7349.5,"sma_60":7526.83,"sma_120":8213.42},{"date":"2025-08-06","open":7570,"high":7970,"low":7570,"close":7910,"volume":302145,"rsi_14":64.58,"sma_20":7392.0,"sma_60":7511.17,"sma_120":8191.25},{"date":"2025-08-07","open":7970,"high":8090,"low":7760,"close":8000,"volume":235074,"rsi_14":63.44,"sma_20":7439.0,"sma_60":7502.17,"sma_120":8171.67},{"date":"2025-08-08","open":7890,"high":8050,"low":7800,"close":7870,"volume":150443,"rsi_14":54.18,"sma_20":7474.0,"sma_60":7490.33,"sma_120":8147.5},{"date":"2025-08-11","open":7930,"high":8290,"low":7930,"close":8290,"volume":404507,"rsi_14":61.38,"sma_20":7535.0,"sma_60":7488.67,"sma_120":8127.5},{"date":"2025-08-12","open":8150,"high":8450,"low":8100,"close":8110,"volume":221095,"rsi_14":59.33,"sma_20":7585.5,"sma_60":7486.5,"sma_120":8103.17},{"date":"2025-08-13","open":8470,"high":8490,"low":8120,"close":8200,"volume":206124,"rsi_14":58.64,"sma_20":7643.0,"sma_60":7486.0,"sma_120":8081.83},{"date":"2025-08-14","open":8180,"high":8660,"low":8180,"close":8280,"volume":357947,"rsi_14":61.77,"sma_20":7703.5,"sma_60":7495.5,"sma_120":8058.42},{"date":"2025-08-18","open":8450,"high":8450,"low":8000,"close":8000,"volume":227187,"rsi_14":56.92,"sma_20":7741.0,"sma_60":7498.83,"sma_120":8031.5},{"date":"2025-08-19","open":8050,"high":8120,"low":7830,"close":7850,"volume":177122,"rsi_14":58.39,"sma_20":7750.5,"sma_60":7502.83,"sma_120":8002.25},{"date":"2025-08-20","open":7630,"high":7790,"low":7560,"close":7650,"volume":236705,"rsi_14":49.66,"sma_20":7751.5,"sma_60":7508.83,"sma_120":7967.33},{"date":"2025-08-21","open":7680,"high":7770,"low":7580,"close":7650,"volume":93103,"rsi_14":53.65,"sma_20":7756.5,"sma_60":7515.5,"sma_120":7938.0},{"date":"2025-08-22","open":7660,"high":7750,"low":7490,"close":7530,"volume":128583,"rsi_14":58.1,"sma_20":7748.5,"sma_60":7523.0,"sma_120":7901.58},{"date":"2025-08-25","open":7630,"high":7850,"low":7630,"close":7730,"volume":92481,"rsi_14":59.7,"sma_20":7755.5,"sma_60":7522.0,"sma_120":7869.92},{"date":"2025-08-26","open":7600,"high":7810,"low":7600,"close":7660,"volume":67467,"rsi_14":49.33,"sma_20":7760.5,"sma_60":7522.67,"sma_120":7850.08},{"date":"2025-08-27","open":8080,"high":8400,"low":7860,"close":8210,"volume":578511,"rsi_14":55.86,"sma_20":7804.5,"sma_60":7530.33,"sma_120":7840.83},{"date":"2025-08-28","open":8140,"high":8180,"low":7740,"close":7740,"volume":264593,"rsi_14":45.58,"sma_20":7808.0,"sma_60":7530.17,"sma_120":7827.83},{"date":"2025-08-29","open":7850,"high":7890,"low":7410,"close":7450,"volume":219229,"rsi_14":43.23,"sma_20":7808.0,"sma_60":7523.5,"sma_120":7816.75},{"date":"2025-09-01","open":7430,"high":7480,"low":7150,"close":7220,"volume":154598,"rsi_14":31.62,"sma_20":7813.0,"sma_60":7514.0,"sma_120":7802.58},{"date":"2025-09-02","open":7240,"high":7300,"low":7120,"close":7180,"volume":131344,"rsi_14":33.21,"sma_20":7811.0,"sma_60":7504.33,"sma_120":7789.08},{"date":"2025-09-03","open":7200,"high":7260,"low":7080,"close":7110,"volume":208533,"rsi_14":30.18,"sma_20":7782.0,"sma_60":7495.0,"sma_120":7776.67},{"date":"2025-09-04","open":7230,"high":7300,"low":7120,"close":7130,"volume":162824,"rsi_14":28.62,"sma_20":7743.0,"sma_60":7485.0,"sma_120":7763.17},{"date":"2025-09-05","open":7190,"high":7220,"low":7080,"close":7120,"volume":117377,"rsi_14":31.82,"sma_20":7699.0,"sma_60":7474.17,"sma_120":7749.08},{"date":"2025-09-08","open":7130,"high":7170,"low":7040,"close":7080,"volume":156537,"rsi_14":33.33,"sma_20":7659.5,"sma_60":7469.17,"sma_120":7734.75},{"date":"2025-09-09","open":7090,"high":7130,"low":6990,"close":7010,"volume":256110,"rsi_14":35.32,"sma_20":7595.5,"sma_60":7468.17,"sma_120":7719.83},{"date":"2025-09-10","open":7060,"high":7060,"low":6750,"close":6890,"volume":336838,"rsi_14":33.48,"sma_20":7534.5,"sma_60":7466.17,"sma_120":7704.58},{"date":"2025-09-11","open":6930,"high":6980,"low":6840,"close":6890,"volume":179758,"rsi_14":35.32,"sma_20":7469.0,"sma_60":7462.5,"sma_120":7688.5},{"date":"2025-09-12","open":7000,"high":7200,"low":6950,"close":7070,"volume":217941,"rsi_14":34.72,"sma_20":7408.5,"sma_60":7462.83,"sma_120":7674.5},{"date":"2025-09-15","open":7100,"high":7290,"low":7100,"close":7110,"volume":305487,"rsi_14":37.09,"sma_20":7364.0,"sma_60":7459.17,"sma_120":7662.25},{"date":"2025-09-16","open":7180,"high":7180,"low":6980,"close":7010,"volume":139990,"rsi_14":14.29,"sma_20":7322.0,"sma_60":7457.33,"sma_120":7650.0},{"date":"2025-09-17","open":7070,"high":7100,"low":6970,"close":7020,"volume":103515,"rsi_14":20.49,"sma_20":7290.5,"sma_60":7446.67,"sma_120":7640.58},{"date":"2025-09-18","open":6981,"high":7100,"low":6961,"close":7080,"volume":148424,"rsi_14":35.24,"sma_20":7265.0,"sma_60":7435.67,"sma_120":7630.75},{"date":"2025-09-19","open":7140,"high":7140,"low":7010,"close":7010,"volume":82239,"rsi_14":38.95,"sma_20":7239.0,"sma_60":7422.17,"sma_120":7621.75},{"date":"2025-09-22","open":7010,"high":7100,"low":6960,"close":6970,"volume":155441,"rsi_14":38.95,"sma_20":7201.0,"sma_60":7416.0,"sma_120":7613.75},{"date":"2025-09-23","open":7020,"high":7020,"low":6870,"close":6990,"volume":113887,"rsi_14":43.33,"sma_20":7167.5,"sma_60":7411.5,"sma_120":7610.08},{"date":"2025-09-24","open":7020,"high":7020,"low":6800,"close":6840,"volume":133364,"rsi_14":35.92,"sma_20":7099.0,"sma_60":7403.83,"sma_120":7602.58},{"date":"2025-09-25","open":6860,"high":7000,"low":6850,"close":6960,"volume":98572,"rsi_14":42.98,"sma_20":7060.0,"sma_60":7399.0,"sma_120":7599.08},{"date":"2025-09-26","open":6910,"high":6910,"low":6550,"close":6600,"volume":230075,"rsi_14":33.56,"sma_20":7017.5,"sma_60":7384.17,"sma_120":7592.25},{"date":"2025-09-29","open":6720,"high":6770,"low":6670,"close":6700,"volume":96297,"rsi_14":39.6,"sma_20":6991.5,"sma_60":7373.17,"sma_120":7584.42},{"date":"2025-09-30","open":6710,"high":6720,"low":6590,"close":6600,"volume":49089,"rsi_14":40.14,"sma_20":6962.5,"sma_60":7365.0,"sma_120":7580.42},{"date":"2025-10-01","open":6610,"high":6650,"low":6290,"close":6410,"volume":189476,"rsi_14":35.54,"sma_20":6927.5,"sma_60":7353.0,"sma_120":7575.33},{"date":"2025-10-02","open":6470,"high":6660,"low":6470,"close":6510,"volume":143868,"rsi_14":31.41,"sma_20":6895.5,"sma_60":7343.5,"sma_120":7572.17},{"date":"2025-10-10","open":6530,"high":6530,"low":6300,"close":6520,"volume":105968,"rsi_14":30.97,"sma_20":6865.5,"sma_60":7334.5,"sma_120":7565.17},{"date":"2025-10-13","open":6350,"high":6790,"low":6270,"close":6760,"volume":181160,"rsi_14":42.6,"sma_20":6849.5,"sma_60":7327.67,"sma_120":7559.58},{"date":"2025-10-14","open":6780,"high":7100,"low":6740,"close":6980,"volume":233806,"rsi_14":48.95,"sma_20":6848.0,"sma_60":7326.17,"sma_120":7554.33},{"date":"2025-10-15","open":6990,"high":7170,"low":6960,"close":7150,"volume":155030,"rsi_14":50.26,"sma_20":6861.0,"sma_60":7327.0,"sma_120":7550.5},{"date":"2025-10-16","open":7140,"high":7470,"low":7120,"close":7450,"volume":315284,"rsi_14":60.38,"sma_20":6889.0,"sma_60":7333.67,"sma_120":7550.83},{"date":"2025-10-17","open":7370,"high":9270,"low":7320,"close":8820,"volume":4890212,"rsi_14":76.81,"sma_20":6976.5,"sma_60":7362.83,"sma_120":7562.0},{"date":"2025-10-20","open":8340,"high":8720,"low":7990,"close":8600,"volume":1170272,"rsi_14":72.05,"sma_20":7051.0,"sma_60":7385.33,"sma_120":7571.5},{"date":"2025-10-21","open":8530,"high":8860,"low":8350,"close":8380,"volume":756344,"rsi_14":70.7,"sma_20":7119.5,"sma_60":7397.33,"sma_120":7580.33},{"date":"2025-10-22","open":8760,"high":9130,"low":8340,"close":8700,"volume":1856617,"rsi_14":72.19,"sma_20":7203.5,"sma_60":7415.17,"sma_120":7592.5},{"date":"2025-10-23","open":8520,"high":8690,"low":8210,"close":8380,"volume":493062,"rsi_14":72.94,"sma_20":7265.5,"sma_60":7429.0,"sma_120":7596.83},{"date":"2025-10-24","open":8460,"high":9170,"low":8420,"close":8910,"volume":1406643,"rsi_14":75.64,"sma_20":7360.5,"sma_60":7449.33,"sma_120":7607.17},{"date":"2025-10-27","open":9250,"high":9250,"low":8620,"close":8690,"volume":519947,"rsi_14":73.59,"sma_20":7446.5,"sma_60":7467.67,"sma_120":7608.08},{"date":"2025-10-28","open":8690,"high":8980,"low":8310,"close":8900,"volume":499473,"rsi_14":77.98,"sma_20":7542.0,"sma_60":7490.0,"sma_120":7595.08},{"date":"2025-10-29","open":8800,"high":8910,"low":8570,"close":8670,"volume":236662,"rsi_14":73.7,"sma_20":7633.5,"sma_60":7512.33,"sma_120":7591.08},{"date":"2025-10-30","open":8590,"high":8730,"low":8040,"close":8040,"volume":377183,"rsi_14":64.62,"sma_20":7687.5,"sma_60":7518.5,"sma_120":7581.67},{"date":"2025-10-31","open":7920,"high":8150,"low":7830,"close":7870,"volume":200104,"rsi_14":60.82,"sma_20":7751.0,"sma_60":7525.5,"sma_120":7568.92},{"date":"2025-11-03","open":7980,"high":8010,"low":7690,"close":7760,"volume":272276,"rsi_14":57.77,"sma_20":7804.0,"sma_60":7536.17,"sma_120":7556.17},{"date":"2025-11-04","open":8090,"high":8290,"low":7990,"close":7990,"volume":240740,"rsi_14":58.27,"sma_20":7873.5,"sma_60":7549.0,"sma_120":7546.08},{"date":"2025-11-05","open":7890,"high":7890,"low":7370,"close":7550,"volume":293936,"rsi_14":50.96,"sma_20":7930.5,"sma_60":7546.67,"sma_120":7536.75},{"date":"2025-11-06","open":7770,"high":7910,"low":7580,"close":7670,"volume":185565,"rsi_14":35.52,"sma_20":7989.5,"sma_60":7542.67,"sma_120":7526.92},{"date":"2025-11-07","open":7410,"high":7680,"low":7130,"close":7230,"volume":212182,"rsi_14":33.65,"sma_20":8025.0,"sma_60":7529.83,"sma_120":7516.0},{"date":"2025-11-10","open":7240,"high":7320,"low":7120,"close":7290,"volume":113848,"rsi_14":36.48,"sma_20":8051.5,"sma_60":7520.17,"sma_120":7505.25},{"date":"2025-11-11","open":7300,"high":8010,"low":7300,"close":7440,"volume":308464,"rsi_14":33.68,"sma_20":8074.5,"sma_60":7506.0,"sma_120":7497.33},{"date":"2025-11-12","open":7520,"high":8040,"low":7430,"close":7760,"volume":365811,"rsi_14":41.97,"sma_20":8105.0,"sma_60":7500.17,"sma_120":7493.33},{"date":"2025-11-13","open":7860,"high":8110,"low":7710,"close":7920,"volume":246344,"rsi_14":35.82,"sma_20":8128.5,"sma_60":7495.5,"sma_120":7490.75},{"date":"2025-11-14","open":7700,"high":8040,"low":7560,"close":7560,"volume":248550,"rsi_14":34.44,"sma_20":8065.5,"sma_60":7483.5,"sma_120":7489.5},{"date":"2025-11-17","open":8280,"high":8360,"low":7740,"close":7810,"volume":452407,"rsi_14":35.15,"sma_20":8026.0,"sma_60":7480.33,"sma_120":7489.58},{"date":"2025-11-18","open":7830,"high":7940,"low":7340,"close":7420,"volume":252066,"rsi_14":33.68,"sma_20":7978.0,"sma_60":7473.17,"sma_120":7488.0},{"date":"2025-11-19","open":7400,"high":7500,"low":7150,"close":7210,"volume":102568,"rsi_14":37.83,"sma_20":7903.5,"sma_60":7465.83,"sma_120":7487.33},{"date":"2025-11-20","open":7340,"high":7460,"low":7270,"close":7290,"volume":83198,"rsi_14":41.27,"sma_20":7849.0,"sma_60":7459.83,"sma_120":7487.67},{"date":"2025-11-21","open":7100,"high":7130,"low":6920,"close":6980,"volume":181429,"rsi_14":38.92,"sma_20":7752.5,"sma_60":7450.67,"sma_120":7486.83},{"date":"2025-11-24","open":7020,"high":7060,"low":6760,"close":6770,"volume":90620,"rsi_14":32.57,"sma_20":7656.5,"sma_60":7434.67,"sma_120":7478.33},{"date":"2025-11-25","open":6920,"high":7030,"low":6750,"close":6800,"volume":86149,"rsi_14":37.86,"sma_20":7551.5,"sma_60":7420.33,"sma_120":7471.5},{"date":"2025-11-26","open":6820,"high":7090,"low":6820,"close":7070,"volume":113323,"rsi_14":40.74,"sma_20":7471.5,"sma_60":7401.33,"sma_120":7465.83},{"date":"2025-11-27","open":7110,"high":7270,"low":7070,"close":7130,"volume":102096,"rsi_14":48.25,"sma_20":7426.0,"sma_60":7391.17,"sma_120":7460.67},{"date":"2025-11-28","open":7210,"high":7370,"low":7200,"close":7370,"volume":113928,"rsi_14":51.32,"sma_20":7401.0,"sma_60":7389.83,"sma_120":7456.67},{"date":"2025-12-01","open":7460,"high":7680,"low":7390,"close":7500,"volume":142840,"rsi_14":50.99,"sma_20":7388.0,"sma_60":7394.5,"sma_120":7454.25},{"date":"2025-12-02","open":7500,"high":7580,"low":7400,"close":7520,"volume":82068,"rsi_14":45.59,"sma_20":7364.5,"sma_60":7400.17,"sma_120":7452.25},{"date":"2025-12-03","open":7530,"high":7570,"low":7350,"close":7420,"volume":128861,"rsi_14":40.6,"sma_20":7358.0,"sma_60":7405.33,"sma_120":7450.17},{"date":"2025-12-04","open":7420,"high":7480,"low":7160,"close":7180,"volume":101536,"rsi_14":42.52,"sma_20":7333.5,"sma_60":7406.17,"sma_120":7445.58},{"date":"2025-12-05","open":7230,"high":7680,"low":7130,"close":7300,"volume":125737,"rsi_14":39.42,"sma_20":7337.0,"sma_60":7409.17,"sma_120":7441.67},{"date":"2025-12-08","open":7310,"high":7580,"low":7310,"close":7550,"volume":177760,"rsi_14":52.86,"sma_20":7350.0,"sma_60":7417.0,"sma_120":7443.08},{"date":"2025-12-09","open":7470,"high":7680,"low":7400,"close":7500,"volume":129629,"rsi_14":56.87,"sma_20":7353.0,"sma_60":7425.17,"sma_120":7446.67},{"date":"2025-12-10","open":8000,"high":8070,"low":7740,"close":7890,"volume":427594,"rsi_14":62.4,"sma_20":7359.5,"sma_60":7441.83,"sma_120":7454.0},{"date":"2025-12-11","open":7980,"high":7980,"low":7600,"close":7890,"volume":225938,"rsi_14":71.56,"sma_20":7358.0,"sma_60":7458.5,"sma_120":7460.5},{"date":"2025-12-12","open":7780,"high":7840,"low":7560,"close":7560,"volume":185744,"rsi_14":67.71,"sma_20":7358.0,"sma_60":7466.67,"sma_120":7464.75},{"date":"2025-12-15","open":7370,"high":7540,"low":7270,"close":7390,"volume":152417,"rsi_14":62.45,"sma_20":7337.0,"sma_60":7471.33,"sma_120":7465.25},{"date":"2025-12-16","open":7410,"high":7450,"low":7100,"close":7140,"volume":218432,"rsi_14":51.49,"sma_20":7323.0,"sma_60":7473.5,"sma_120":7465.42},{"date":"2025-12-17","open":7130,"high":7130,"low":6930,"close":6960,"volume":207650,"rsi_14":46.56,"sma_20":7310.5,"sma_60":7472.5,"sma_120":7459.58},{"date":"2025-12-18","open":6760,"high":6840,"low":6660,"close":6700,"volume":191285,"rsi_14":36.55,"sma_20":7281.0,"sma_60":7465.17,"sma_120":7450.42},{"date":"2025-12-19","open":6790,"high":6860,"low":6600,"close":6780,"volume":191409,"rsi_14":35.25,"sma_20":7271.0,"sma_60":7461.33,"sma_120":7441.75},{"date":"2025-12-22","open":6810,"high":6860,"low":6750,"close":6800,"volume":101609,"rsi_14":35.25,"sma_20":7272.5,"sma_60":7458.5,"sma_120":7437.25},{"date":"2025-12-23","open":6890,"high":6890,"low":6630,"close":6660,"volume":96233,"rsi_14":34.68,"sma_20":7265.5,"sma_60":7453.0,"sma_120":7432.25},{"date":"2025-12-24","open":6660,"high":6740,"low":6490,"close":6500,"volume":129080,"rsi_14":35.83,"sma_20":7237.0,"sma_60":7447.33,"sma_120":7425.58},{"date":"2025-12-26","open":6570,"high":6570,"low":6390,"close":6400,"volume":106971,"rsi_14":31.09,"sma_20":7200.5,"sma_60":7438.0,"sma_120":7418.5},{"date":"2025-12-29","open":6360,"high":6400,"low":6300,"close":6370,"volume":119772,"rsi_14":22.69,"sma_20":7150.5,"sma_60":7434.17,"sma_120":7409.17},{"date":"2025-12-30","open":6440,"high":6440,"low":6230,"close":6240,"volume":111093,"rsi_14":21.88,"sma_20":7087.5,"sma_60":7426.5,"sma_120":7399.83},{"date":"2026-01-02","open":6240,"high":6290,"low":6050,"close":6070,"volume":214091,"rsi_14":4.95,"sma_20":7015.0,"sma_60":7417.67,"sma_120":7391.33},{"date":"2026-01-05","open":6090,"high":6390,"low":6090,"close":6260,"volume":248171,"rsi_14":13.12,"sma_20":6957.0,"sma_60":7415.17,"sma_120":7384.08},{"date":"2026-01-06","open":6310,"high":6480,"low":6290,"close":6400,"volume":193228,"rsi_14":21.29,"sma_20":6918.0,"sma_60":7413.67,"sma_120":7378.58},{"date":"2026-01-07","open":6430,"high":6440,"low":6100,"close":6130,"volume":196813,"rsi_14":20.28,"sma_20":6859.5,"sma_60":7407.17,"sma_120":7370.83},{"date":"2026-01-08","open":6270,"high":6270,"low":6010,"close":6180,"volume":175676,"rsi_14":25.0,"sma_20":6791.0,"sma_60":7397.5,"sma_120":7362.58},{"date":"2026-01-09","open":6130,"high":6200,"low":6030,"close":6090,"volume":139321,"rsi_14":26.23,"sma_20":6720.5,"sma_60":7382.67,"sma_120":7354.42},{"date":"2026-01-12","open":6090,"high":6300,"low":6040,"close":6280,"volume":155989,"rsi_14":38.07,"sma_20":6640.0,"sma_60":7368.17,"sma_120":7347.58},{"date":"2026-01-13","open":6290,"high":6690,"low":6230,"close":6660,"volume":251869,"rsi_14":47.09,"sma_20":6578.5,"sma_60":7355.0,"sma_120":7344.33},{"date":"2026-01-14","open":6660,"high":6660,"low":6360,"close":6450,"volume":130453,"rsi_14":42.22,"sma_20":6523.0,"sma_60":7315.5,"sma_120":7339.17},{"date":"2026-01-15","open":6360,"high":6530,"low":6300,"close":6520,"volume":157839,"rsi_14":46.79,"sma_20":6479.5,"sma_60":7280.83,"sma_120":7333.08},{"date":"2026-01-16","open":6520,"high":6590,"low":6380,"close":6470,"volume":119056,"rsi_14":49.28,"sma_20":6446.0,"sma_60":7249.0,"sma_120":7323.17},{"date":"2026-01-19","open":6470,"high":7590,"low":6430,"close":7450,"volume":1206622,"rsi_14":68.49,"sma_20":6459.0,"sma_60":7196.33,"sma_120":7321.67},{"date":"2026-01-20","open":7500,"high":8080,"low":7410,"close":7850,"volume":898566,"rsi_14":75.24,"sma_20":6512.5,"sma_60":7178.67,"sma_120":7324.17},{"date":"2026-01-21","open":7650,"high":8160,"low":7400,"close":7670,"volume":556262,"rsi_14":75.0,"sma_20":6556.0,"sma_60":7161.67,"sma_120":7324.0},{"date":"2026-01-22","open":7820,"high":8170,"low":7770,"close":7870,"volume":626554,"rsi_14":75.08,"sma_20":6616.5,"sma_60":7144.5,"sma_120":7326.33},{"date":"2026-01-23","open":8000,"high":8100,"low":7480,"close":7700,"volume":372455,"rsi_14":70.06,"sma_20":6676.5,"sma_60":7128.33,"sma_120":7327.5},{"date":"2026-01-26","open":7800,"high":8350,"low":7800,"close":8280,"volume":851833,"rsi_14":80.28,"sma_20":6770.5,"sma_60":7132.33,"sma_120":7335.42},{"date":"2026-01-27","open":8190,"high":8740,"low":8020,"close":8430,"volume":1445790,"rsi_14":80.82,"sma_20":6873.5,"sma_60":7141.67,"sma_120":7341.75},{"date":"2026-01-28","open":8500,"high":9150,"low":8500,"close":9010,"volume":1629748,"rsi_14":85.27,"sma_20":7012.0,"sma_60":7162.5,"sma_120":7354.75},{"date":"2026-01-29","open":9200,"high":10690,"low":8600,"close":10320,"volume":3272583,"rsi_14":88.4,"sma_20":7224.5,"sma_60":7201.33,"sma_120":7381.42},{"date":"2026-01-30","open":10320,"high":10600,"low":9520,"close":9620,"volume":1172840,"rsi_14":76.52,"sma_20":7392.5,"sma_60":7235.83,"sma_120":7401.42},{"date":"2026-02-02","open":9610,"high":9660,"low":8770,"close":8880,"volume":857748,"rsi_14":69.89,"sma_20":7516.5,"sma_60":7256.0,"sma_120":7411.33},{"date":"2026-02-03","open":9070,"high":9240,"low":8750,"close":8920,"volume":524158,"rsi_14":69.74,"sma_20":7656.0,"sma_60":7284.17,"sma_120":7419.75},{"date":"2026-02-04","open":8900,"high":9470,"low":8680,"close":9300,"volume":557373,"rsi_14":72.07,"sma_20":7812.0,"sma_60":7331.33,"sma_120":7430.58},{"date":"2026-02-05","open":9170,"high":9240,"low":8790,"close":8920,"volume":408492,"rsi_14":68.04,"sma_20":7953.5,"sma_60":7358.5,"sma_120":7439.33},{"date":"2026-02-06","open":8680,"high":8810,"low":8350,"close":8640,"volume":322377,"rsi_14":59.77,"sma_20":8071.5,"sma_60":7378.5,"sma_120":7442.25},{"date":"2026-02-09","open":8920,"high":9190,"low":8820,"close":9030,"volume":330234,"rsi_14":59.7,"sma_20":8190.0,"sma_60":7399.67,"sma_120":7449.92},{"date":"2026-02-10","open":9110,"high":9340,"low":8930,"close":9040,"volume":272345,"rsi_14":61.59,"sma_20":8319.5,"sma_60":7418.33,"sma_120":7456.92},{"date":"2026-02-11","open":9070,"high":9270,"low":8850,"close":9110,"volume":253492,"rsi_14":60.73,"sma_20":8449.0,"sma_60":7444.17,"sma_120":7463.83},{"date":"2026-02-12","open":9130,"high":10580,"low":9070,"close":9950,"volume":1985866,"rsi_14":67.44,"sma_20":8623.0,"sma_60":7479.83,"sma_120":7480.08},{"date":"2026-02-13","open":9820,"high":9970,"low":8920,"close":8930,"volume":877830,"rsi_14":54.72,"sma_20":8746.0,"sma_60":7505.0,"sma_120":7489.08},{"date":"2026-02-19","open":8960,"high":9740,"low":8780,"close":9510,"volume":792458,"rsi_14":57.38,"sma_20":8849.0,"sma_60":7543.33,"sma_120":7504.58},{"date":"2026-02-20","open":9410,"high":10180,"low":9110,"close":9870,"volume":732368,"rsi_14":56.06,"sma_20":8950.0,"sma_60":7586.33,"sma_120":7523.08},{"date":"2026-02-23","open":10080,"high":10205,"low":9470,"close":9560,"volume":460994,"rsi_14":43.77,"sma_20":9044.5,"sma_60":7629.33,"sma_120":7540.0},{"date":"2026-02-24","open":9600,"high":10810,"low":9560,"close":10580,"volume":1541118,"rsi_14":57.48,"sma_20":9180.0,"sma_60":7692.83,"sma_120":7563.75},{"date":"2026-02-25","open":10680,"high":11210,"low":10410,"close":10410,"volume":915238,"rsi_14":63.08,"sma_20":9315.5,"sma_60":7753.0,"sma_120":7586.67},{"date":"2026-02-26","open":10410,"high":10690,"low":9990,"close":10080,"volume":524656,"rsi_14":59.45,"sma_20":9434.5,"sma_60":7725.5,"sma_120":7453.67},{"date":"2026-02-27","open":10080,"high":10380,"low":9920,"close":9990,"volume":352999,"rsi_14":55.9,"sma_20":9483.5,"sma_60":7850.83,"sma_120":7621.0},{"date":"2026-03-03","open":9700,"high":10110,"low":9250,"close":9250,"volume":677906,"rsi_14":52.66,"sma_20":9495.5,"sma_60":7882.17,"sma_120":7636.0},{"date":"2026-03-04","open":8900,"high":8950,"low":7600,"close":7840,"volume":822826,"rsi_14":44.55,"sma_20":9371.5,"sma_60":7887.83,"sma_120":7641.17},{"date":"2026-03-05","open":8300,"high":9240,"low":8300,"close":9010,"volume":789991,"rsi_14":49.88,"sma_20":9341.0,"sma_60":7912.67,"sma_120":7656.42},{"date":"2026-03-06","open":9000,"high":10200,"low":9000,"close":9990,"volume":920523,"rsi_14":55.23,"sma_20":9396.5,"sma_60":7955.5,"sma_120":7680.42},{"date":"2026-03-09","open":9440,"high":10380,"low":9310,"close":9990,"volume":804139,"rsi_14":54.88,"sma_20":9450.0,"sma_60":8002.33,"sma_120":7704.25},{"date":"2026-03-10","open":10670,"high":10670,"low":9660,"close":10180,"volume":643193,"rsi_14":51.37,"sma_20":9494.0,"sma_60":8050.33,"sma_120":7729.75},{"date":"2026-03-11","open":10200,"high":10980,"low":10030,"close":10340,"volume":765620,"rsi_14":59.39,"sma_20":9565.0,"sma_60":8096.83,"sma_120":7756.92},{"date":"2026-03-12","open":10220,"high":10540,"low":10080,"close":10490,"volume":498939,"rsi_14":56.92,"sma_20":9657.5,"sma_60":8146.67,"sma_120":7785.92},{"date":"2026-03-13","open":10110,"high":10380,"low":10010,"close":10200,"volume":389813,"rsi_14":52.35,"sma_20":9716.0,"sma_60":8185.17,"sma_120":7813.5},{"date":"2026-03-16","open":10380,"high":10600,"low":9930,"close":10130,"volume":553768,"rsi_14":54.21,"sma_20":9770.5,"sma_60":8372.83,"sma_120":7673.92},{"date":"2026-03-17","open":10350,"high":13000,"low":10350,"close":12520,"volume":6309759,"rsi_14":61.92,"sma_20":9941.0,"sma_60":8305.17,"sma_120":7885.92},{"date":"2026-03-18","open":13100,"high":15500,"low":12830,"close":14810,"volume":6363348,"rsi_14":71.44,"sma_20":10184.0,"sma_60":8428.83,"sma_120":7950.08},{"date":"2026-03-19","open":14640,"high":16920,"low":14510,"close":15100,"volume":4523892,"rsi_14":74.56,"sma_20":10492.5,"sma_60":8561.5,"sma_120":8017.5},{"date":"2026-03-20","open":15100,"high":15100,"low":13200,"close":13230,"volume":3040663,"rsi_14":63.5,"sma_20":10678.5,"sma_60":8666.0,"sma_120":8069.25},{"date":"2026-03-23","open":12930,"high":14250,"low":12910,"close":13460,"volume":1604352,"rsi_14":68.32,"sma_20":10858.0,"sma_60":8778.67,"sma_120":8121.92},{"date":"2026-03-24","open":13780,"high":14110,"low":12760,"close":13140,"volume":1001656,"rsi_14":75.48,"sma_20":11037.0,"sma_60":8884.67,"sma_120":8173.0},{"date":"2026-03-25","open":13310,"high":14190,"low":13080,"close":13500,"volume":881724,"rsi_14":73.41,"sma_20":11183.0,"sma_60":8996.33,"sma_120":8227.42},{"date":"2026-03-26","open":13510,"high":14490,"low":13020,"close":14000,"volume":1132763,"rsi_14":72.01,"sma_20":11362.5,"sma_60":9118.67,"sma_120":8285.83},{"date":"2026-03-27","open":13600,"high":13710,"low":12850,"close":13490,"volume":793274,"rsi_14":68.19,"sma_20":11533.0,"sma_60":9235.17,"sma_120":8341.25},{"date":"2026-03-30","open":13190,"high":14450,"low":13120,"close":13800,"volume":1143129,"rsi_14":68.58,"sma_20":11723.5,"sma_60":9358.5,"sma_120":8398.25},{"date":"2026-03-31","open":14000,"high":15870,"low":13590,"close":14150,"volume":3102205,"rsi_14":69.18,"sma_20":11968.5,"sma_60":9488.17,"sma_120":8461.17},{"date":"2026-04-01","open":14499,"high":15850,"low":14479,"close":15440,"volume":1721385,"rsi_14":72.33,"sma_20":12348.0,"sma_60":9641.33,"sma_120":8533.92},{"date":"2026-04-02","open":15520,"high":15990,"low":14260,"close":14560,"volume":1317363,"rsi_14":68.73,"sma_20":12625.5,"sma_60":9782.83,"sma_120":8600.25},{"date":"2026-04-03","open":15100,"high":15290,"low":13960,"close":14420,"volume":918131,"rsi_14":68.32,"sma_20":12847.0,"sma_60":9918.83,"sma_120":8667.0},{"date":"2026-04-06","open":14490,"high":14780,"low":13460,"close":14110,"volume":1054246,"rsi_14":58.26,"sma_20":13053.0,"sma_60":10047.33,"sma_120":8730.5},{"date":"2026-04-07","open":14280,"high":17160,"low":13950,"close":15640,"volume":5572629,"rsi_14":54.68,"sma_20":13326.0,"sma_60":10205.83,"sma_120":8806.5},{"date":"2026-04-08","open":15830,"high":15950,"low":14470,"close":15040,"volume":1904221,"rsi_14":49.67,"sma_20":13561.0,"sma_60":10353.5,"sma_120":8875.5},{"date":"2026-04-09","open":15160,"high":17680,"low":14980,"close":16210,"volume":4028466,"rsi_14":67.57,"sma_20":13847.0,"sma_60":10522.17,"sma_120":8952.42},{"date":"2026-04-10","open":16400,"high":17420,"low":15770,"close":16820,"volume":1906898,"rsi_14":68.96,"sma_20":14178.0,"sma_60":10697.83,"sma_120":9033.0},{"date":"2026-04-13","open":16890,"high":17170,"low":15550,"close":15740,"volume":1210714,"rsi_14":63.51,"sma_20":14458.5,"sma_60":10849.17,"sma_120":9102.08},{"date":"2026-04-14","open":16080,"high":16270,"low":14730,"close":15040,"volume":1678076,"rsi_14":57.73,"sma_20":14584.5,"sma_60":10992.33,"sma_120":9153.92},{"date":"2026-04-15","open":15160,"high":15390,"low":14690,"close":15090,"volume":952432,"rsi_14":55.73,"sma_20":14598.5,"sma_60":11135.17,"sma_120":9208.0},{"date":"2026-04-16","open":15300,"high":15400,"low":14810,"close":14950,"volume":585489,"rsi_14":57.99,"sma_20":14591.0,"sma_60":11276.5,"sma_120":9262.75},{"date":"2026-04-17","open":15100,"high":16920,"low":15030,"close":16520,"volume":2376478,"rsi_14":63.08,"sma_20":14755.5,"sma_60":11427.67,"sma_120":9327.92},{"date":"2026-04-20","open":16840,"high":18580,"low":16450,"close":17950,"volume":3499238,"rsi_14":66.55,"sma_20":14980.0,"sma_60":11596.0,"sma_120":9407.67},{"date":"2026-04-21","open":18320,"high":19100,"low":16500,"close":18650,"volume":3094824,"rsi_14":64.77,"sma_20":15255.5,"sma_60":11779.0,"sma_120":9488.83},{"date":"2026-04-22","open":19100,"high":20700,"low":18090,"close":20050,"volume":3062687,"rsi_14":74.02,"sma_20":15583.0,"sma_60":11982.0,"sma_120":9583.5},{"date":"2026-04-23","open":20050,"high":20050,"low":18410,"close":18880,"volume":1388740,"rsi_14":67.9,"sma_20":15827.0,"sma_60":12168.33,"sma_120":9666.67},{"date":"2026-04-24","open":19170,"high":19480,"low":18470,"close":18630,"volume":735512,"rsi_14":68.23,"sma_20":16084.0,"sma_60":12340.83,"sma_120":9749.67},{"date":"2026-04-27","open":18650,"high":18750,"low":17600,"close":18210,"volume":796582,"rsi_14":61.38,"sma_20":16304.5,"sma_60":12503.83,"sma_120":9834.42},{"date":"2026-04-28","open":18530,"high":19180,"low":18340,"close":18500,"volume":1184450,"rsi_14":65.76,"sma_20":16522.0,"sma_60":12662.0,"sma_120":9923.0},{"date":"2026-04-29","open":18460,"high":21350,"low":18000,"close":20650,"volume":2356024,"rsi_14":68.56,"sma_20":16783.0,"sma_60":12834.17,"sma_120":9895.67},{"date":"2026-04-30","open":20650,"high":21150,"low":19430,"close":19520,"volume":1070996,"rsi_14":56.39,"sma_20":18527.5,"sma_60":15905.67,"sma_120":12916.67},{"date":"2026-05-04","open":20250,"high":21000,"low":19620,"close":19700,"volume":925927,"rsi_14":67.1,"sma_20":17295.0,"sma_60":13179.5,"sma_120":10227.75},{"date":"2026-05-06","open":19910,"high":19910,"low":18650,"close":18730,"volume":901824,"rsi_14":65.57,"sma_20":17526.0,"sma_60":13343.0,"sma_120":10319.92},{"date":"2026-05-07","open":18730,"high":18730,"low":17740,"close":18080,"volume":794258,"rsi_14":62.01,"sma_20":17648.0,"sma_60":13489.33,"sma_120":10410.33},{"date":"2026-05-08","open":18080,"high":18550,"low":16220,"close":16600,"volume":1578770,"rsi_14":55.98,"sma_20":17726.0,"sma_60":13617.33,"sma_120":10487.92},{"date":"2026-05-11","open":16600,"high":16740,"low":15650,"close":15750,"volume":978206,"rsi_14":47.05,"sma_20":17703.0,"sma_60":13735.83,"sma_120":10557.17},{"date":"2026-05-12","open":16400,"high":17920,"low":15410,"close":17880,"volume":2200528,"rsi_14":49.75,"sma_20":17756.0,"sma_60":13883.33,"sma_120":10641.5},{"date":"2026-05-13","open":17330,"high":17360,"low":16120,"close":16350,"volume":888703,"rsi_14":42.12,"sma_20":17786.5,"sma_60":14005.17,"sma_120":10711.75},{"date":"2026-05-14","open":16750,"high":16890,"low":15200,"close":15740,"volume":726107,"rsi_14":34.4,"sma_20":17821.5,"sma_60":14115.67,"sma_120":10779.92},{"date":"2026-05-15","open":15740,"high":16140,"low":14310,"close":14890,"volume":836257,"rsi_14":35.21,"sma_20":17811.5,"sma_60":14198.0,"sma_120":10838.92},{"date":"2026-05-18","open":14600,"high":16590,"low":14520,"close":16110,"volume":897766,"rsi_14":41.29,"sma_20":17869.5,"sma_60":14317.67,"sma_120":10911.33},{"date":"2026-05-19","open":15950,"high":16590,"low":15370,"close":15500,"volume":322607,"rsi_14":40.75,"sma_20":17818.5,"sma_60":14417.5,"sma_120":10980.42},{"date":"2026-05-20","open":15200,"high":15390,"low":14210,"close":14890,"volume":497160,"rsi_14":37.94,"sma_20":17665.5,"sma_60":14501.17,"sma_120":11043.75},{"date":"2026-05-21","open":15200,"high":15580,"low":14450,"close":15370,"volume":653024,"rsi_14":30.15,"sma_20":17501.5,"sma_60":14598.0,"sma_120":11113.67},{"date":"2026-05-22","open":15650,"high":16910,"low":15510,"close":16160,"volume":462771,"rsi_14":37.04,"sma_20":17307.0,"sma_60":14691.0,"sma_120":11191.92},{"date":"2026-05-26","open":16470,"high":16730,"low":15900,"close":16220,"volume":356707,"rsi_14":36.45,"sma_20":17174.0,"sma_60":14787.83,"sma_120":11270.42},{"date":"2026-05-27","open":16150,"high":16680,"low":15000,"close":15120,"volume":396401,"rsi_14":36.08,"sma_20":16998.5,"sma_60":14871.83,"sma_120":11337.5},{"date":"2026-05-28","open":15550,"high":19200,"low":15510,"close":17260,"volume":4506349,"rsi_14":47.16,"sma_20":16951.0,"sma_60":14993.0,"sma_120":11421.92},{"date":"2026-05-29","open":17260,"high":17270,"low":15160,"close":15980,"volume":1314760,"rsi_14":47.83,"sma_20":16825.0,"sma_60":15105.17,"sma_120":11493.67},{"date":"2026-06-01","open":15980,"high":16620,"low":15200,"close":15700,"volume":561253,"rsi_14":49.82,"sma_20":16577.5,"sma_60":15236.17,"sma_120":11562.0},{"date":"2026-06-02","open":15550,"high":16360,"low":14490,"close":14500,"volume":713853,"rsi_14":36.76,"sma_20":16326.5,"sma_60":15327.67,"sma_120":11620.17},{"date":"2026-06-04","open":14560,"high":15400,"low":13700,"close":14460,"volume":496937,"rsi_14":41.61,"sma_20":16064.5,"sma_60":15402.17,"sma_120":11678.83},{"date":"2026-06-05","open":14000,"high":14390,"low":13000,"close":13760,"volume":527805,"rsi_14":41.29,"sma_20":15816.0,"sma_60":15465.0,"sma_120":11733.67},{"date":"2026-06-08","open":12400,"high":13000,"low":12010,"close":12250,"volume":605365,"rsi_14":39.02,"sma_20":15524.5,"sma_60":15499.5,"sma_120":11774.92},{"date":"2026-06-09","open":12240,"high":12960,"low":11920,"close":12640,"volume":388431,"rsi_14":34.5,"sma_20":15326.5,"sma_60":15537.83,"sma_120":11817.33},{"date":"2026-06-10","open":12390,"high":13190,"low":11800,"close":12330,"volume":306909,"rsi_14":35.45,"sma_20":15155.5,"sma_60":15568.5,"sma_120":11857.58},{"date":"2026-06-11","open":12000,"high":13190,"low":11510,"close":12600,"volume":394140,"rsi_14":39.15,"sma_20":14891.5,"sma_60":15608.5,"sma_120":11896.83},{"date":"2026-06-12","open":13140,"high":13500,"low":12800,"close":13150,"volume":306498,"rsi_14":39.55,"sma_20":14731.5,"sma_60":15658.83,"sma_120":11940.67},{"date":"2026-06-15","open":13650,"high":14290,"low":13110,"close":13240,"volume":233558,"rsi_14":35.28,"sma_20":14606.5,"sma_60":15670.83,"sma_120":11988.0},{"date":"2026-06-16","open":13270,"high":13640,"low":12910,"close":13130,"volume":215774,"rsi_14":34.5,"sma_20":14518.5,"sma_60":15642.83,"sma_120":12035.83},{"date":"2026-06-17","open":13140,"high":13180,"low":12580,"close":12900,"volume":156615,"rsi_14":37.57,"sma_20":13634.0,"sma_60":15572.17,"sma_120":12403.67},{"date":"2026-06-18","open":12810,"high":12890,"low":11600,"close":11890,"volume":409387,"rsi_14":16.31,"sma_20":14177.5,"sma_60":15583.83,"sma_120":12124.92},{"date":"2026-06-19","open":11890,"high":12380,"low":11360,"close":11730,"volume":271669,"rsi_14":18.98,"sma_20":14019.5,"sma_60":15555.0,"sma_120":12166.83},{"date":"2026-06-22","open":11420,"high":11910,"low":11060,"close":11300,"volume":179440,"rsi_14":18.57,"sma_20":13816.0,"sma_60":15524.33,"sma_120":12204.5},{"date":"2026-06-23","open":11300,"high":11590,"low":10270,"close":10440,"volume":495383,"rsi_14":19.52,"sma_20":13530.0,"sma_60":15473.33,"sma_120":12234.83},{"date":"2026-06-24","open":10400,"high":10600,"low":9990,"close":10310,"volume":283854,"rsi_14":19.26,"sma_20":13234.5,"sma_60":15411.83,"sma_120":12265.25},{"date":"2026-06-25","open":10320,"high":10600,"low":9300,"close":9850,"volume":334576,"rsi_14":19.97,"sma_20":12971.0,"sma_60":15351.17,"sma_120":12293.17},{"date":"2026-06-26","open":9810,"high":9920,"low":9290,"close":9370,"volume":253255,"rsi_14":23.72,"sma_20":12576.5,"sma_60":15277.33,"sma_120":12317.92},{"date":"2026-06-29","open":9110,"high":10930,"low":9110,"close":10810,"volume":257886,"rsi_14":35.99,"sma_20":12318.0,"sma_60":15221.67,"sma_120":12354.92},{"date":"2026-06-30","open":10710,"high":10730,"low":10290,"close":10680,"volume":113773,"rsi_14":37.01,"sma_20":12067.0,"sma_60":15142.5,"sma_120":12391.92},{"date":"2026-07-01","open":10680,"high":10910,"low":10330,"close":10850,"volume":203231,"rsi_14":36.0,"sma_20":11884.5,"sma_60":15080.67,"sma_120":12431.75},{"date":"2026-07-02","open":10310,"high":10620,"low":9880,"close":9970,"volume":127279,"rsi_14":25.84,"sma_20":11660.0,"sma_60":15006.5,"sma_120":12462.67},{"date":"2026-07-03","open":9970,"high":10030,"low":9280,"close":9980,"volume":127875,"rsi_14":24.92,"sma_20":11471.0,"sma_60":14937.67,"sma_120":12492.5},{"date":"2026-07-06","open":9980,"high":10080,"low":9280,"close":9330,"volume":140408,"rsi_14":23.01,"sma_20":11325.0,"sma_60":14832.5,"sma_120":12519.17},{"date":"2026-07-07","open":9410,"high":9500,"low":8750,"close":8930,"volume":191575,"rsi_14":22.47,"sma_20":11139.5,"sma_60":14730.67,"sma_120":12542.08},{"date":"2026-07-08","open":8930,"high":8930,"low":8160,"close":8300,"volume":255924,"rsi_14":23.72,"sma_20":10938.0,"sma_60":14598.83,"sma_120":12560.5},{"date":"2026-07-09","open":8290,"high":8620,"low":8060,"close":8540,"volume":166241,"rsi_14":26.92,"sma_20":10735.0,"sma_60":14460.83,"sma_120":12579.33},{"date":"2026-07-10","open":8540,"high":9260,"low":8540,"close":8930,"volume":122798,"rsi_14":32.75,"sma_20":10524.0,"sma_60":14347.33,"sma_120":12598.25},{"date":"2026-07-13","open":8940,"high":9690,"low":8540,"close":8540,"volume":123930,"rsi_14":35.16,"sma_20":10289.0,"sma_60":14239.0,"sma_120":12615.67},{"date":"2026-07-14","open":8890,"high":8890,"low":7990,"close":8170,"volume":155670,"rsi_14":33.89,"sma_20":10041.0,"sma_60":14123.67,"sma_120":12629.42},{"date":"2026-07-15","open":8400,"high":8630,"low":8250,"close":8410,"volume":120754,"rsi_14":38.79,"sma_20":9816.5,"sma_60":14014.67,"sma_120":12645.58},{"date":"2026-07-16","open":8400,"high":8510,"low":8040,"close":8130,"volume":63725,"rsi_14":40.03,"sma_20":9628.5,"sma_60":13874.83,"sma_120":12651.25},{"date":"2026-07-20","open":7800,"high":7990,"low":7450,"close":7520,"volume":164595,"rsi_14":19.48,"sma_20":9418.0,"sma_60":13701.0,"sma_120":12648.5},{"date":"2026-07-21","open":7780,"high":7780,"low":7190,"close":7430,"volume":113724,"rsi_14":19.63,"sma_20":9224.5,"sma_60":13514.0,"sma_120":12646.5},{"date":"2026-07-22","open":7770,"high":7770,"low":7260,"close":7260,"volume":312706,"rsi_14":16.45,"sma_20":9065.5,"sma_60":13300.83,"sma_120":12641.42},{"date":"2026-07-23","open":7220,"high":7960,"low":7220,"close":7960,"volume":106762,"rsi_14":30.56,"sma_20":8948.0,"sma_60":13118.83,"sma_120":12643.58},{"date":"2026-07-24","open":7670,"high":7900,"low":7320,"close":7480,"volume":130634,"rsi_14":27.84,"sma_20":8829.5,"sma_60":12933.0,"sma_120":12636.92},{"date":"2026-07-27","open":7540,"high":7660,"low":7080,"close":7210,"volume":101903,"rsi_14":29.85,"sma_20":8721.5,"sma_60":12749.67,"sma_120":12626.75},{"date":"2026-07-28","open":6970,"high":7000,"low":6430,"close":6580,"volume":205244,"rsi_14":28.6,"sma_20":8510.0,"sma_60":12551.0,"sma_120":12606.5},{"date":"2026-07-29","open":6590,"high":6800,"low":5710,"close":5960,"volume":310339,"rsi_14":28.65,"sma_20":8274.0,"sma_60":12306.17,"sma_120":12570.17},{"date":"2026-07-30","open":5520,"high":6120,"low":5520,"close":5790,"volume":187199,"rsi_14":24.58,"sma_20":8021.0,"sma_60":12077.33,"sma_120":12538.25},{"date":"2026-07-31","open":6220,"high":6340,"low":5950,"close":6280,"volume":183514,"rsi_14":25.95,"sma_20":7836.5,"sma_60":11853.67,"sma_120":12516.58},{"date":"2026-08-03","open":6280,"high":6680,"low":5920,"close":6410,"volume":169646,"rsi_14":29.71,"sma_20":7658.0,"sma_60":11648.33,"sma_120":12495.67},{"date":"2026-08-04","open":6410,"high":7120,"low":6410,"close":7090,"volume":251098,"rsi_14":40.29,"sma_20":7546.0,"sma_60":11465.17,"sma_120":12477.25},{"date":"2026-08-05","open":7200,"high":7420,"low":7110,"close":7350,"volume":188860,"rsi_14":40.5,"sma_20":7467.0,"sma_60":11311.0,"sma_120":12464.17},{"date":"2026-08-06","open":7290,"high":7600,"low":7150,"close":7450,"volume":172545,"rsi_14":43.7,"sma_20":7424.5,"sma_60":11172.67,"sma_120":12454.25},{"date":"2026-08-07","open":7690,"high":8450,"low":7390,"close":7680,"volume":310934,"rsi_14":51.59,"sma_20":7381.5,"sma_60":11002.67,"sma_120":12443.0},{"date":"2026-08-10","open":7750,"high":9030,"low":7610,"close":8460,"volume":313335,"rsi_14":59.02,"sma_20":7358.0,"sma_60":10871.17,"sma_120":12438.17},{"date":"2026-08-11","open":8460,"high":8770,"low":8160,"close":8710,"volume":316313,"rsi_14":62.52,"sma_20":7366.5,"sma_60":10754.0,"sma_120":12434.83},{"date":"2026-08-12","open":8720,"high":9170,"low":8510,"close":9020,"volume":200729,"rsi_14":59.81,"sma_20":7409.0,"sma_60":10656.17,"sma_120":12427.08},{"date":"2026-08-13","open":9050,"high":9550,"low":8860,"close":9260,"volume":245915,"rsi_14":67.25,"sma_20":7451.5,"sma_60":10542.0,"sma_120":12429.83},{"date":"2026-08-14","open":9410,"high":9460,"low":8800,"close":9320,"volume":176345,"rsi_14":71.31,"sma_20":7511.0,"sma_60":10439.0,"sma_120":12428.25},{"date":"2026-08-18","open":9300,"high":9530,"low":8890,"close":8890,"volume":184526,"rsi_14":74.32,"sma_20":7579.5,"sma_60":10339.0,"sma_120":12420.08},{"date":"2026-08-19","open":8800,"high":9170,"low":8600,"close":8910,"volume":134950,"rsi_14":85.54,"sma_20":7653.5,"sma_60":10231.33,"sma_120":12414.67},{"date":"2026-08-20","open":8970,"high":9350,"low":8870,"close":8960,"volume":149504,"rsi_14":89.33,"sma_20":7738.5,"sma_60":10111.33,"sma_120":12401.17},{"date":"2026-08-21","open":8770,"high":8920,"low":8100,"close":8600,"volume":351532,"rsi_14":79.74,"sma_20":7770.5,"sma_60":9984.33,"sma_120":12386.08},{"date":"2026-08-24","open":8940,"high":9280,"low":8740,"close":9010,"volume":181051,"rsi_14":81.1,"sma_20":7847.0,"sma_60":9882.5,"sma_120":12377.17},{"date":"2026-08-25","open":8630,"high":8850,"low":8270,"close":8700,"volume":186805,"rsi_14":71.13,"sma_20":7921.5,"sma_60":9739.83,"sma_120":12366.42},{"date":"2026-08-26","open":8730,"high":8970,"low":8240,"close":8870,"volume":307181,"rsi_14":70.43,"sma_20":8036.0,"sma_60":9621.33,"sma_120":12363.25},{"date":"2026-08-27","open":8870,"high":10160,"low":8660,"close":9740,"volume":529283,"rsi_14":75.5,"sma_20":8225.0,"sma_60":9522.0,"sma_120":12379.08},{"date":"2026-08-28","open":9600,"high":9870,"low":9400,"close":9650,"volume":193329,"rsi_14":72.64,"sma_20":8418.0,"sma_60":9441.17,"sma_120":12384.42},{"date":"2026-08-31","open":9620,"high":10200,"low":9480,"close":9860,"volume":361220,"rsi_14":68.52,"sma_20":8597.0,"sma_60":9364.5,"sma_120":12383.33},{"date":"2026-09-01","open":10020,"high":11800,"low":9700,"close":10960,"volume":1363280,"rsi_14":74.3,"sma_20":8824.5,"sma_60":9317.83,"sma_120":12391.42},{"date":"2026-09-02","open":10690,"high":11070,"low":10310,"close":10400,"volume":336177,"rsi_14":64.14,"sma_20":8990.0,"sma_60":9287.0,"sma_120":12393.25},{"date":"2026-09-03","open":10560,"high":11000,"low":9880,"close":10100,"volume":261395,"rsi_14":58.5,"sma_20":9127.5,"sma_60":9244.67,"sma_120":12391.25},{"date":"2026-09-04","open":10150,"high":10680,"low":9920,"close":10070,"volume":299437,"rsi_14":57.64,"sma_20":9258.5,"sma_60":9207.0,"sma_120":12387.75},{"date":"2026-09-07","open":10090,"high":10250,"low":9880,"close":10080,"volume":168462,"rsi_14":63.25,"sma_20":9378.5,"sma_60":9165.0,"sma_120":12386.75},{"date":"2026-09-08","open":10190,"high":10380,"low":9300,"close":9300,"volume":321011,"rsi_14":53.71,"sma_20":9420.5,"sma_60":9100.83,"sma_120":12379.83},{"date":"2026-09-09","open":9230,"high":10300,"low":9230,"close":10040,"volume":260850,"rsi_14":59.09,"sma_20":9487.0,"sma_60":9047.5,"sma_120":12359.17},{"date":"2026-09-10","open":9900,"high":10070,"low":9540,"close":9900,"volume":136783,"rsi_14":61.36,"sma_20":9531.0,"sma_60":8993.67,"sma_120":12318.25},{"date":"2026-09-11","open":9700,"high":10280,"low":9550,"close":10030,"volume":170073,"rsi_14":59.38,"sma_20":9569.5,"sma_60":8945.83,"sma_120":12276.0},{"date":"2026-09-14","open":10060,"high":10270,"low":9480,"close":9630,"volume":212141,"rsi_14":58.41,"sma_20":9585.0,"sma_60":8908.17,"sma_120":12246.0},{"date":"2026-09-15","open":9760,"high":10200,"low":9560,"close":10000,"volume":162940,"rsi_14":59.86,"sma_20":9640.5,"sma_60":8879.33,"sma_120":12217.17},{"date":"2026-09-16","open":9910,"high":10150,"low":9700,"close":9810,"volume":107677,"rsi_14":50.69,"sma_20":9685.5,"sma_60":8854.5,"sma_120":12189.42},{"date":"2026-09-17","open":9800,"high":10200,"low":9650,"close":9870,"volume":184580,"rsi_14":52.19,"sma_20":9731.0,"sma_60":8845.0,"sma_120":12159.17},{"date":"2026-09-18","open":9900,"high":10870,"low":9830,"close":10320,"volume":478619,"rsi_14":54.37,"sma_20":9817.0,"sma_60":8845.17,"sma_120":12128.5},{"date":"2026-09-21","open":10200,"high":10410,"low":9750,"close":10340,"volume":234426,"rsi_14":42.58,"sma_20":9883.5,"sma_60":8853.33,"sma_120":12102.25},{"date":"2026-09-22","open":10320,"high":10320,"low":9870,"close":9980,"volume":135533,"rsi_14":44.72,"sma_20":9947.5,"sma_60":8863.5,"sma_120":12070.42},{"date":"2026-09-23","open":10050,"high":10820,"low":9880,"close":10570,"volume":339789,"rsi_14":55.5,"sma_20":10032.5,"sma_60":8859.5,"sma_120":12040.58},{"date":"2026-09-28","open":10530,"high":10750,"low":10020,"close":10090,"volume":289247,"rsi_14":50.21,"sma_20":10050.0,"sma_60":8849.67,"sma_120":11996.08},{"date":"2026-09-29","open":10000,"high":10240,"low":9510,"close":10040,"volume":188569,"rsi_14":49.58,"sma_20":10069.5,"sma_60":8836.17,"sma_120":11958.42},{"date":"2026-09-30","open":10040,"high":10310,"low":9870,"close":10060,"volume":118512,"rsi_14":59.5,"sma_20":10079.5,"sma_60":8837.67,"sma_120":11922.08},{"date":"2026-10-01","open":10060,"high":10850,"low":10025,"close":10400,"volume":274195,"rsi_14":55.0,"sma_20":10051.5,"sma_60":8844.67,"sma_120":11891.17},{"date":"2026-10-02","open":10420,"high":11060,"low":10290,"close":10840,"volume":276473,"rsi_14":62.05,"sma_20":10073.5,"sma_60":8869.83,"sma_120":11851.17},{"date":"2026-10-06","open":11060,"high":11370,"low":10610,"close":10890,"volume":404031,"rsi_14":61.26,"sma_20":10113.0,"sma_60":8902.5,"sma_120":11816.58},{"date":"2026-10-07","open":10820,"high":11000,"low":10220,"close":10310,"volume":297041,"rsi_14":58.5,"sma_20":10125.0,"sma_60":8936.0,"sma_120":11767.42},{"date":"2026-10-08","open":10500,"high":11780,"low":10320,"close":11420,"volume":1102889,"rsi_14":64.98,"sma_20":10192.0,"sma_60":8984.0,"sma_120":11722.42},{"date":"2026-10-12","open":11660,"high":12250,"low":10350,"close":10480,"volume":748520,"rsi_14":56.1,"sma_20":10251.0,"sma_60":9009.83,"sma_120":11678.58},{"date":"2026-10-13","open":9890,"high":10650,"low":9700,"close":10650,"volume":315812,"rsi_14":56.96,"sma_20":10281.5,"sma_60":9045.0,"sma_120":11642.0},{"date":"2026-10-14","open":10660,"high":11670,"low":10590,"close":11530,"volume":623071,"rsi_14":60.03,"sma_20":10363.0,"sma_60":9101.0,"sma_120":11612.33},{"date":"2026-10-15","open":10750,"high":10900,"low":9740,"close":9910,"volume":493341,"rsi_14":47.18,"sma_20":10357.0,"sma_60":9126.0,"sma_120":11570.33},{"date":"2026-10-16","open":10250,"high":10260,"low":9400,"close":9530,"volume":561237,"rsi_14":47.06,"sma_20":10352.0,"sma_60":9149.33,"sma_120":11512.08},{"date":"2026-10-19","open":8900,"high":10930,"low":8890,"close":10440,"volume":692782,"rsi_14":49.18,"sma_20":10374.0,"sma_60":9198.0,"sma_120":11449.5},{"date":"2026-10-20","open":10330,"high":10490,"low":9540,"close":9550,"volume":519090,"rsi_14":46.78,"sma_20":10361.0,"sma_60":9233.33,"sma_120":11373.67},{"date":"2026-10-21","open":9810,"high":9940,"low":9040,"close":9200,"volume":722220,"rsi_14":45.16,"sma_20":10327.5,"sma_60":9265.67,"sma_120":11283.25},{"date":"2026-10-22","open":9030,"high":9040,"low":7980,"close":8170,"volume":542833,"rsi_14":40.25,"sma_20":10220.0,"sma_60":9269.17,"sma_120":11194.0},{"date":"2026-10-23","open":7866,"high":7980,"low":7468,"close":7980,"volume":228517,"rsi_14":37.32,"sma_20":10102.0,"sma_60":9277.5,"sma_120":11105.25}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":40.56,"pbr":2.54,"ttm_eps":null,"close":30250.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.74,"ttm_eps":null,"close":20150.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.99,"ttm_eps":null,"close":11090.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.66,"ttm_eps":null,"close":7430.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.67,"ttm_eps":null,"close":7260.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.61,"ttm_eps":null,"close":6600.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.6,"ttm_eps":null,"close":6240.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.37,"ttm_eps":null,"close":14150.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.02,"ttm_eps":null,"close":10680.0}],"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":"더블유씨피","phase":"above-fold","symbol_resolved":true}