{"status":"ok","report":{"price_analysis":{"current":11370.0,"change_1d":14.2,"change_7d":18.2,"change_30d":38.2,"high_30d":11280.0,"low_30d":7750.0,"position_in_range":103.0,"support":8103.0,"resistance":10927.0},"summary":"파인엠텍(441270)은 Others 섹터 KR 시장 종목입니다, 시가총액 4715.50억. 현재가 11,150원, 전일 대비 +11.9%, 30일 +38.2%. ROE -1.9%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 69.59만, 기관 순매수 101.97만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -1.9%로 적자 상태입니다. 시가총액 4715.50억. 매출 2603.13억, 영업이익 47.31억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.9,"roe":-1.91,"eps":-116.23,"revenue":260313286425.0,"operating_income":4730620602.0,"net_income":-10450414916.0,"market_cap":480853866090,"profit_margin":-4.01,"roa":-0.89,"operating_margin":1.82,"gross_margin":20.48,"debt_ratio":1.139549217576527,"total_assets":542109114520.0,"total_equity":253375388641.0,"total_debt":288733725879.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 57.2로 중립 구간입니다. MACD(274.50)가 시그널선(274.42)을 상회합니다(골든크로스). 현재가가 SMA20(9232)과 SMA60(8411) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 8382~10081 (현재 위치 163%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 57","rsi_14":57.17592592592593,"macd":274.50088346824305,"macd_signal":274.4154651889184,"sma_20":9231.5,"sma_60":8411.0,"bb_upper":10080.64721927355,"bb_lower":8382.35278072645,"atr_14":710.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -69.59만, 기관 순매수 101.97만. 30일 누적: 외국인 -21.99만, 기관 165.45만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-695907.0,"institutional_flow":1019717.0,"data":[{"date":"2026-10-22","foreign_net":-164008.0,"institution_net":715878.0,"retail_net":-551870.0},{"date":"2026-10-21","foreign_net":-60480.0,"institution_net":153316.0,"retail_net":-92836.0},{"date":"2026-10-20","foreign_net":-272962.0,"institution_net":239510.0,"retail_net":33452.0},{"date":"2026-10-19","foreign_net":-107407.0,"institution_net":-104326.0,"retail_net":211733.0},{"date":"2026-10-16","foreign_net":-91050.0,"institution_net":15339.0,"retail_net":75711.0},{"date":"2026-10-15","foreign_net":-126313.0,"institution_net":105554.0,"retail_net":20759.0},{"date":"2026-10-14","foreign_net":-82256.0,"institution_net":178169.0,"retail_net":-95913.0},{"date":"2026-10-13","foreign_net":171517.0,"institution_net":-250856.0,"retail_net":79339.0},{"date":"2026-10-12","foreign_net":-144472.0,"institution_net":103519.0,"retail_net":40953.0},{"date":"2026-10-08","foreign_net":158700.0,"institution_net":191565.0,"retail_net":-350265.0},{"date":"2026-10-07","foreign_net":24535.0,"institution_net":-42823.0,"retail_net":18288.0},{"date":"2026-10-06","foreign_net":135177.0,"institution_net":-20139.0,"retail_net":-115038.0},{"date":"2026-10-02","foreign_net":6985.0,"institution_net":-31651.0,"retail_net":24666.0},{"date":"2026-10-01","foreign_net":-27966.0,"institution_net":9792.0,"retail_net":18174.0},{"date":"2026-09-30","foreign_net":375111.0,"institution_net":-36214.0,"retail_net":-338897.0},{"date":"2026-09-29","foreign_net":2813.0,"institution_net":-2561.0,"retail_net":-252.0},{"date":"2026-09-28","foreign_net":410.0,"institution_net":27681.0,"retail_net":-28091.0},{"date":"2026-09-23","foreign_net":24692.0,"institution_net":85308.0,"retail_net":-110000.0},{"date":"2026-09-22","foreign_net":-30676.0,"institution_net":-76472.0,"retail_net":107148.0},{"date":"2026-09-21","foreign_net":26641.0,"institution_net":-137173.0,"retail_net":110532.0},{"date":"2026-09-18","foreign_net":-280427.0,"institution_net":43725.0,"retail_net":236702.0},{"date":"2026-09-17","foreign_net":202632.0,"institution_net":235129.0,"retail_net":-437761.0},{"date":"2026-09-16","foreign_net":-85969.0,"institution_net":111702.0,"retail_net":-25733.0},{"date":"2026-09-15","foreign_net":66693.0,"institution_net":386642.0,"retail_net":-453335.0},{"date":"2026-09-14","foreign_net":568363.0,"institution_net":306655.0,"retail_net":-875018.0},{"date":"2026-09-11","foreign_net":-21820.0,"institution_net":132962.0,"retail_net":-111142.0},{"date":"2026-09-10","foreign_net":-28095.0,"institution_net":68025.0,"retail_net":-39930.0},{"date":"2026-09-09","foreign_net":40251.0,"institution_net":-134751.0,"retail_net":94500.0},{"date":"2026-09-08","foreign_net":-165838.0,"institution_net":-595008.0,"retail_net":760846.0},{"date":"2026-09-07","foreign_net":-334701.0,"institution_net":-23992.0,"retail_net":358693.0}],"periods":{"d1":{"foreign_net":-164008.0,"institution_net":715878.0,"retail_net":-551870.0},"d3":{"foreign_net":-497450.0,"institution_net":1108704.0,"retail_net":-611254.0},"d7":{"foreign_net":-904476.0,"institution_net":1303440.0,"retail_net":-398964.0},"d14":{"foreign_net":-580000.0,"institution_net":1262847.0,"retail_net":-682847.0},"d30":{"foreign_net":-219920.0,"institution_net":1654505.0,"retail_net":-1434585.0}}},"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 -116, PBR 1.86x) — 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 -116원"}]},"growth":{"grade":"C","percentile":62,"summary":"매출 -25.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":-25.0,"unit":"%","percentile":27,"direction":"higher_better"},{"name":"영업이익 성장률","value":433.2,"unit":"%","percentile":97,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -1.9%","metrics":[{"name":"ROE","value":-1.91,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":1.82,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-4.01,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.89,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":70,"summary":"RSI 57","metrics":[{"name":"RSI (14)","value":57.2,"unit":"","percentile":57,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":38.2,"unit":"%","percentile":82,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":26,"summary":"유동비율 1.0x, 순차입금비율 1.1x","metrics":[{"name":"유동비율","value":1.02,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":1.07,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":0.3,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.08,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -116, PBR 1.86x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 -25.0%"},"profitability":{"grade":"C","reason":"ROE -1.9%"},"momentum":{"grade":"C","reason":"RSI 57"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.89,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-1.91,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.87,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.14,"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":20.48,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":1.82,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-4.01,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 107% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 107% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.9,"per_5y_high":20.19,"per_5y_low":20.19,"per_5y_avg":20.19,"per_percentile":null,"pbr_5y_high":2.91,"pbr_5y_low":1.05,"pbr_5y_avg":1.73,"pbr_percentile":66.7,"per_5y_median":20.19,"pbr_5y_median":1.72,"history":[{"quarter":"2024-Q2","per":20.19,"pbr":2.09},{"quarter":"2024-Q3","per":null,"pbr":1.57},{"quarter":"2024-Q4","per":null,"pbr":1.36},{"quarter":"2025-Q1","per":null,"pbr":1.2},{"quarter":"2025-Q2","per":null,"pbr":1.79},{"quarter":"2025-Q3","per":null,"pbr":2.91},{"quarter":"2025-Q4","per":null,"pbr":1.89},{"quarter":"2026-Q1","per":null,"pbr":1.72},{"quarter":"2026-Q2","per":null,"pbr":1.05},{"quarter":"현재","per":null,"pbr":1.9}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":9070.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":6060.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":5280.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":4800.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":6570.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":11220.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":9830.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":9580.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":6290.0,"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":"Others","industry":"Unknown"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":20.19,"eps":449.16,"close":9070.0,"source":"reported"},{"date":"2024-07","per":17.57,"eps":449.16,"close":7890.0,"source":"reported"},{"date":"2024-08","per":14.74,"eps":449.16,"close":6620.0,"source":"reported"}],"trailing_per_history_meta":{"avg":17.5,"std":2.23,"upper_1sd":19.73,"lower_1sd":15.27,"current":14.74,"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":"1.9배"},{"label":"ROE","value":"-1.9%"}],"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":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 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":"2026-10-23T21:12:24.404943+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"price_history":{"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":-0.019143196748569798,"dividend_yield":null,"eps":-116.23,"revenue":95213286425.0,"operating_income":7330620602.0,"net_income":-4850414916.0,"market_cap":null,"profit_margin":-0.05094262679211999,"operating_margin":0.07699157205096967,"roa":-0.008947303755065446,"gross_margin":0.20478175027976406,"total_equity":253375388641.0,"total_assets":542109114520.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":2.33,"roe":0.01084571359836427,"dividend_yield":null,"eps":59.91,"revenue":46100000000.0,"operating_income":-2200000000.0,"net_income":2500000000.0,"market_cap":432800000000.0,"profit_margin":0.05422993492407809,"operating_margin":-0.04772234273318872,"roa":0.00561625980950262,"gross_margin":0.14307728438177875,"total_equity":235053477199.0,"total_assets":453918226804.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.042642475146668114,"dividend_yield":null,"eps":-225.25,"revenue":61500000000.0,"operating_income":-1900000000.0,"net_income":-9400000000.0,"market_cap":null,"profit_margin":-0.15284552845528454,"operating_margin":-0.030894308943089432,"roa":-0.021919159482766144,"gross_margin":0.12384224323577236,"total_equity":219672672090.0,"total_assets":427360659854.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.007710639755052972,"dividend_yield":null,"eps":31.15,"revenue":57500000000.0,"operating_income":1500000000.0,"net_income":1300000000.0,"market_cap":null,"profit_margin":0.022608695652173914,"operating_margin":0.02608695652173913,"roa":0.0036525434331146616,"gross_margin":0.16675465227826086,"total_equity":163058883561.0,"total_assets":344222685650.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.02257194789141191,"dividend_yield":null,"eps":-83.87,"revenue":76500000000.0,"operating_income":5300000000.0,"net_income":-3500000000.0,"market_cap":null,"profit_margin":-0.0457516339869281,"operating_margin":0.06928104575163399,"roa":-0.009888211384835158,"gross_margin":0.1736849282875817,"total_equity":154848023255.0,"total_assets":353473583439.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.022739747711774932,"dividend_yield":null,"eps":-92.0,"revenue":43576364038.0,"operating_income":-2944912491.0,"net_income":-3839246357.0,"market_cap":null,"profit_margin":-0.0881038710263218,"operating_margin":-0.06758050048489454,"roa":-0.010866272875316952,"gross_margin":0.10240744248667735,"total_equity":168834166749.0,"total_assets":353317683170.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.04688580109790643,"dividend_yield":null,"eps":-184.5,"revenue":59013438841.0,"operating_income":-14561073138.0,"net_income":-7699610193.0,"market_cap":null,"profit_margin":-0.13047214912767705,"operating_margin":-0.24674164773267868,"roa":-0.023102281718644962,"gross_margin":-0.027765803453934666,"total_equity":164220510532.0,"total_assets":333283538257.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.08716283782532759,"dividend_yield":null,"eps":-340.33,"revenue":98838051298.0,"operating_income":1007562727.0,"net_income":-14202196157.0,"market_cap":null,"profit_margin":-0.1436915840659374,"operating_margin":0.010194077217914434,"roa":-0.04263712996404053,"gross_margin":0.10308103377394454,"total_equity":162938661835.0,"total_assets":333094562626.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.01829898200042794,"dividend_yield":null,"eps":80.55,"revenue":154769044122.0,"operating_income":4525661713.0,"net_income":3361545605.0,"market_cap":null,"profit_margin":0.021719754257512828,"operating_margin":0.029241388280672916,"roa":0.008716715713349482,"gross_margin":0.0908963444131027,"total_equity":183701235671.0,"total_assets":385643597376.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.015455119200193265,"dividend_yield":null,"eps":66.61,"revenue":69547987843.0,"operating_income":1117618112.0,"net_income":2779701087.0,"market_cap":null,"profit_margin":0.03996810221562401,"operating_margin":0.01606974042905381,"roa":0.008731960290313655,"gross_margin":0.14783030619389534,"total_equity":179856334396.0,"total_assets":318336432437.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.018253071483594552,"dividend_yield":null,"eps":-76.11,"revenue":59138918847.0,"operating_income":-1914483641.0,"net_income":-3176138346.0,"market_cap":null,"profit_margin":-0.05370639855992428,"operating_margin":-0.03237265202553019,"roa":-0.01097124620447233,"gross_margin":0.09823856068506256,"total_equity":174005692623.0,"total_assets":289496588337.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.08854613275919415,"dividend_yield":null,"eps":378.11,"revenue":160163412938.0,"operating_income":13006599821.0,"net_income":15779076146.0,"market_cap":null,"profit_margin":0.09851860581984571,"operating_margin":0.0812083083296615,"roa":0.04792527353533404,"gross_margin":0.12963824208739588,"total_equity":178201753756.0,"total_assets":329243319485.0}],"current_price":11370.0,"change_pct":14.16,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-10-07","close":11100.0},{"date":"2022-10-11","close":8680.0},{"date":"2022-10-12","close":9100.0},{"date":"2022-10-13","close":8460.0},{"date":"2022-10-14","close":8410.0},{"date":"2022-10-17","close":8390.0},{"date":"2022-10-18","close":8120.0},{"date":"2022-10-19","close":8030.0},{"date":"2022-10-20","close":8700.0},{"date":"2022-10-21","close":8450.0},{"date":"2022-10-24","close":8380.0},{"date":"2022-10-25","close":8560.0},{"date":"2022-10-26","close":7590.0},{"date":"2022-10-27","close":7520.0},{"date":"2022-10-28","close":7730.0},{"date":"2022-10-31","close":7570.0},{"date":"2022-11-01","close":7290.0},{"date":"2022-11-02","close":7110.0},{"date":"2022-11-03","close":7090.0},{"date":"2022-11-04","close":6800.0},{"date":"2022-11-07","close":6850.0},{"date":"2022-11-08","close":7000.0},{"date":"2022-11-09","close":6960.0},{"date":"2022-11-10","close":6760.0},{"date":"2022-11-11","close":6960.0},{"date":"2022-11-14","close":7000.0},{"date":"2022-11-15","close":7390.0},{"date":"2022-11-16","close":7230.0},{"date":"2022-11-17","close":6880.0},{"date":"2022-11-18","close":6740.0},{"date":"2022-11-21","close":6650.0},{"date":"2022-11-22","close":6730.0},{"date":"2022-11-23","close":6920.0},{"date":"2022-11-24","close":7400.0},{"date":"2022-11-25","close":7380.0},{"date":"2022-11-28","close":7190.0},{"date":"2022-11-29","close":7100.0},{"date":"2022-11-30","close":7320.0},{"date":"2022-12-01","close":7450.0},{"date":"2022-12-02","close":7370.0},{"date":"2022-12-05","close":7360.0},{"date":"2022-12-06","close":7300.0},{"date":"2022-12-07","close":7200.0},{"date":"2022-12-08","close":7150.0},{"date":"2022-12-09","close":7300.0},{"date":"2022-12-12","close":7190.0},{"date":"2022-12-13","close":7030.0},{"date":"2022-12-14","close":7040.0},{"date":"2022-12-15","close":7010.0},{"date":"2022-12-16","close":7000.0},{"date":"2022-12-19","close":6850.0},{"date":"2022-12-20","close":6690.0},{"date":"2022-12-21","close":6710.0},{"date":"2022-12-22","close":6610.0},{"date":"2022-12-23","close":6400.0},{"date":"2022-12-26","close":6660.0},{"date":"2022-12-27","close":6420.0},{"date":"2022-12-28","close":6360.0},{"date":"2022-12-29","close":6160.0},{"date":"2023-01-02","close":6190.0},{"date":"2023-01-03","close":6180.0},{"date":"2023-01-04","close":6470.0},{"date":"2023-01-05","close":6500.0},{"date":"2023-01-06","close":6770.0},{"date":"2023-01-09","close":6810.0},{"date":"2023-01-10","close":6740.0},{"date":"2023-01-11","close":6770.0},{"date":"2023-01-12","close":6880.0},{"date":"2023-01-13","close":6990.0},{"date":"2023-01-16","close":7130.0},{"date":"2023-01-17","close":7200.0},{"date":"2023-01-18","close":7270.0},{"date":"2023-01-19","close":7330.0},{"date":"2023-01-20","close":7270.0},{"date":"2023-01-25","close":7490.0},{"date":"2023-01-26","close":7620.0},{"date":"2023-01-27","close":7630.0},{"date":"2023-01-30","close":7630.0},{"date":"2023-01-31","close":7690.0},{"date":"2023-02-01","close":7540.0},{"date":"2023-02-02","close":7460.0},{"date":"2023-02-03","close":7450.0},{"date":"2023-02-06","close":7320.0},{"date":"2023-02-07","close":7700.0},{"date":"2023-02-08","close":8070.0},{"date":"2023-02-09","close":8070.0},{"date":"2023-02-10","close":7860.0},{"date":"2023-02-13","close":7320.0},{"date":"2023-02-14","close":7660.0},{"date":"2023-02-15","close":7420.0},{"date":"2023-02-16","close":7990.0},{"date":"2023-02-17","close":7900.0},{"date":"2023-02-20","close":8130.0},{"date":"2023-02-21","close":8380.0},{"date":"2023-02-22","close":8430.0},{"date":"2023-02-23","close":8360.0},{"date":"2023-02-24","close":8120.0},{"date":"2023-02-27","close":8100.0},{"date":"2023-02-28","close":8070.0},{"date":"2023-03-02","close":8220.0},{"date":"2023-03-03","close":8250.0},{"date":"2023-03-06","close":8110.0},{"date":"2023-03-07","close":8440.0},{"date":"2023-03-08","close":8240.0},{"date":"2023-03-09","close":8570.0},{"date":"2023-03-10","close":8000.0},{"date":"2023-03-13","close":7720.0},{"date":"2023-03-14","close":7440.0},{"date":"2023-03-15","close":7590.0},{"date":"2023-03-16","close":7380.0},{"date":"2023-03-17","close":8000.0},{"date":"2023-03-20","close":8210.0},{"date":"2023-03-21","close":8010.0},{"date":"2023-03-22","close":8480.0},{"date":"2023-03-23","close":8380.0},{"date":"2023-03-24","close":8500.0},{"date":"2023-03-27","close":8520.0},{"date":"2023-03-28","close":9740.0},{"date":"2023-03-29","close":10380.0},{"date":"2023-03-30","close":10400.0},{"date":"2023-03-31","close":10000.0},{"date":"2023-04-03","close":10090.0},{"date":"2023-04-04","close":10130.0},{"date":"2023-04-05","close":10200.0},{"date":"2023-04-06","close":10250.0},{"date":"2023-04-07","close":10450.0},{"date":"2023-04-10","close":10060.0},{"date":"2023-04-11","close":10050.0},{"date":"2023-04-12","close":10010.0},{"date":"2023-04-13","close":10220.0},{"date":"2023-04-14","close":9960.0},{"date":"2023-04-17","close":10300.0},{"date":"2023-04-18","close":11170.0},{"date":"2023-04-19","close":11670.0},{"date":"2023-04-20","close":10380.0},{"date":"2023-04-21","close":10000.0},{"date":"2023-04-24","close":10170.0},{"date":"2023-04-25","close":10220.0},{"date":"2023-04-26","close":10360.0},{"date":"2023-04-27","close":10120.0},{"date":"2023-04-28","close":9940.0},{"date":"2023-05-02","close":10090.0},{"date":"2023-05-03","close":10110.0},{"date":"2023-05-04","close":10370.0},{"date":"2023-05-08","close":10530.0},{"date":"2023-05-09","close":10370.0},{"date":"2023-05-10","close":10120.0},{"date":"2023-05-11","close":10020.0},{"date":"2023-05-12","close":10080.0},{"date":"2023-05-15","close":10000.0},{"date":"2023-05-16","close":10940.0},{"date":"2023-05-17","close":10760.0},{"date":"2023-05-18","close":10970.0},{"date":"2023-05-19","close":10330.0},{"date":"2023-05-22","close":10220.0},{"date":"2023-05-23","close":10180.0},{"date":"2023-05-24","close":10100.0},{"date":"2023-05-25","close":9980.0},{"date":"2023-05-26","close":10040.0},{"date":"2023-05-30","close":10230.0},{"date":"2023-05-31","close":9980.0},{"date":"2023-06-01","close":10050.0},{"date":"2023-06-02","close":10150.0},{"date":"2023-06-05","close":10290.0},{"date":"2023-06-07","close":10040.0},{"date":"2023-06-08","close":10090.0},{"date":"2023-06-09","close":10040.0},{"date":"2023-06-12","close":10000.0},{"date":"2023-06-13","close":10090.0},{"date":"2023-06-14","close":9870.0},{"date":"2023-06-15","close":9700.0},{"date":"2023-06-16","close":9860.0},{"date":"2023-06-19","close":9600.0},{"date":"2023-06-20","close":9420.0},{"date":"2023-06-21","close":9180.0},{"date":"2023-06-22","close":9170.0},{"date":"2023-06-23","close":9080.0},{"date":"2023-06-26","close":9160.0},{"date":"2023-06-27","close":9160.0},{"date":"2023-06-28","close":9000.0},{"date":"2023-06-29","close":9100.0},{"date":"2023-06-30","close":8880.0},{"date":"2023-07-03","close":9300.0},{"date":"2023-07-04","close":9390.0},{"date":"2023-07-05","close":9340.0},{"date":"2023-07-06","close":9200.0},{"date":"2023-07-07","close":8780.0},{"date":"2023-07-10","close":8390.0},{"date":"2023-07-11","close":8290.0},{"date":"2023-07-12","close":8400.0},{"date":"2023-07-13","close":8280.0},{"date":"2023-07-14","close":8090.0},{"date":"2023-07-17","close":8050.0},{"date":"2023-07-18","close":8570.0},{"date":"2023-07-19","close":8710.0},{"date":"2023-07-20","close":8500.0},{"date":"2023-07-21","close":8460.0},{"date":"2023-07-24","close":8270.0},{"date":"2023-07-25","close":8000.0},{"date":"2023-07-26","close":7780.0},{"date":"2023-07-27","close":7880.0},{"date":"2023-07-28","close":7700.0},{"date":"2023-07-31","close":7870.0},{"date":"2023-08-01","close":8670.0},{"date":"2023-08-02","close":8250.0},{"date":"2023-08-03","close":8020.0},{"date":"2023-08-04","close":8300.0},{"date":"2023-08-07","close":8230.0},{"date":"2023-08-08","close":8220.0},{"date":"2023-08-09","close":8130.0},{"date":"2023-08-10","close":7970.0},{"date":"2023-08-11","close":8320.0},{"date":"2023-08-14","close":8320.0},{"date":"2023-08-16","close":7890.0},{"date":"2023-08-17","close":8060.0},{"date":"2023-08-18","close":7840.0},{"date":"2023-08-21","close":7780.0},{"date":"2023-08-22","close":7550.0},{"date":"2023-08-23","close":7420.0},{"date":"2023-08-24","close":7450.0},{"date":"2023-08-25","close":7410.0},{"date":"2023-08-28","close":7390.0},{"date":"2023-08-29","close":7430.0},{"date":"2023-08-30","close":7630.0},{"date":"2023-08-31","close":7900.0},{"date":"2023-09-01","close":8290.0},{"date":"2023-09-04","close":8210.0},{"date":"2023-09-05","close":8210.0},{"date":"2023-09-06","close":8260.0},{"date":"2023-09-07","close":8290.0},{"date":"2023-09-08","close":8350.0},{"date":"2023-09-11","close":8340.0},{"date":"2023-09-12","close":8330.0},{"date":"2023-09-13","close":8060.0},{"date":"2023-09-14","close":7540.0},{"date":"2023-09-15","close":7920.0},{"date":"2023-09-18","close":7820.0},{"date":"2023-09-19","close":8040.0},{"date":"2023-09-20","close":8180.0},{"date":"2023-09-21","close":7840.0},{"date":"2023-09-22","close":7620.0},{"date":"2023-09-25","close":7590.0},{"date":"2023-09-26","close":7730.0},{"date":"2023-09-27","close":7660.0},{"date":"2023-10-04","close":7410.0},{"date":"2023-10-05","close":7000.0},{"date":"2023-10-06","close":7000.0},{"date":"2023-10-10","close":6910.0},{"date":"2023-10-11","close":7140.0},{"date":"2023-10-12","close":7690.0},{"date":"2023-10-13","close":7590.0},{"date":"2023-10-16","close":7590.0},{"date":"2023-10-17","close":8430.0},{"date":"2023-10-18","close":7920.0},{"date":"2023-10-19","close":8210.0},{"date":"2023-10-20","close":8190.0},{"date":"2023-10-23","close":8200.0},{"date":"2023-10-24","close":8460.0},{"date":"2023-10-25","close":8500.0},{"date":"2023-10-26","close":8400.0},{"date":"2023-10-27","close":8340.0},{"date":"2023-10-30","close":8170.0},{"date":"2023-10-31","close":8060.0},{"date":"2023-11-01","close":7910.0},{"date":"2023-11-02","close":8560.0},{"date":"2023-11-03","close":8840.0},{"date":"2023-11-06","close":8650.0},{"date":"2023-11-07","close":8180.0},{"date":"2023-11-08","close":7550.0},{"date":"2023-11-09","close":7860.0},{"date":"2023-11-10","close":7950.0},{"date":"2023-11-13","close":7680.0},{"date":"2023-11-14","close":8120.0},{"date":"2023-11-15","close":8100.0},{"date":"2023-11-16","close":8170.0},{"date":"2023-11-17","close":7940.0},{"date":"2023-11-20","close":8090.0},{"date":"2023-11-21","close":8580.0},{"date":"2023-11-22","close":8400.0},{"date":"2023-11-23","close":8400.0},{"date":"2023-11-24","close":8280.0},{"date":"2023-11-27","close":8040.0},{"date":"2023-11-28","close":8100.0},{"date":"2023-11-29","close":8200.0},{"date":"2023-11-30","close":8120.0},{"date":"2023-12-01","close":8020.0},{"date":"2023-12-04","close":7830.0},{"date":"2023-12-05","close":7650.0},{"date":"2023-12-06","close":7950.0},{"date":"2023-12-07","close":7800.0},{"date":"2023-12-08","close":7850.0},{"date":"2023-12-11","close":8220.0},{"date":"2023-12-12","close":8380.0},{"date":"2023-12-13","close":8190.0},{"date":"2023-12-14","close":8470.0},{"date":"2023-12-15","close":8290.0},{"date":"2023-12-18","close":8420.0},{"date":"2023-12-19","close":8400.0},{"date":"2023-12-20","close":8240.0},{"date":"2023-12-21","close":8170.0},{"date":"2023-12-22","close":8640.0},{"date":"2023-12-26","close":8500.0},{"date":"2023-12-27","close":9100.0},{"date":"2023-12-28","close":9010.0},{"date":"2024-01-02","close":9250.0},{"date":"2024-01-03","close":9290.0},{"date":"2024-01-04","close":9280.0},{"date":"2024-01-05","close":9150.0},{"date":"2024-01-08","close":9100.0},{"date":"2024-01-09","close":9200.0},{"date":"2024-01-10","close":9030.0},{"date":"2024-01-11","close":9050.0},{"date":"2024-01-12","close":8840.0},{"date":"2024-01-15","close":8910.0},{"date":"2024-01-16","close":8740.0},{"date":"2024-01-17","close":8450.0},{"date":"2024-01-18","close":8640.0},{"date":"2024-01-19","close":8890.0},{"date":"2024-01-22","close":9180.0},{"date":"2024-01-23","close":9190.0},{"date":"2024-01-24","close":10700.0},{"date":"2024-01-25","close":10590.0},{"date":"2024-01-26","close":10440.0},{"date":"2024-01-29","close":9600.0},{"date":"2024-01-30","close":9410.0},{"date":"2024-01-31","close":8800.0},{"date":"2024-02-01","close":8520.0},{"date":"2024-02-02","close":8650.0},{"date":"2024-02-05","close":8800.0},{"date":"2024-02-06","close":8690.0},{"date":"2024-02-07","close":8480.0},{"date":"2024-02-08","close":9820.0},{"date":"2024-02-13","close":9890.0},{"date":"2024-02-14","close":9790.0},{"date":"2024-02-15","close":9910.0},{"date":"2024-02-16","close":10210.0},{"date":"2024-02-19","close":9560.0},{"date":"2024-02-20","close":9410.0},{"date":"2024-02-21","close":9220.0},{"date":"2024-02-22","close":9140.0},{"date":"2024-02-23","close":9260.0},{"date":"2024-02-26","close":9210.0},{"date":"2024-02-27","close":9010.0},{"date":"2024-02-28","close":9100.0},{"date":"2024-02-29","close":9130.0},{"date":"2024-03-04","close":9160.0},{"date":"2024-03-05","close":9250.0},{"date":"2024-03-06","close":9070.0},{"date":"2024-03-07","close":8920.0},{"date":"2024-03-08","close":9340.0},{"date":"2024-03-11","close":9480.0},{"date":"2024-03-12","close":9340.0},{"date":"2024-03-13","close":9680.0},{"date":"2024-03-14","close":9480.0},{"date":"2024-03-15","close":9290.0},{"date":"2024-03-18","close":9280.0},{"date":"2024-03-19","close":9290.0},{"date":"2024-03-20","close":9180.0},{"date":"2024-03-21","close":8980.0},{"date":"2024-03-22","close":8890.0},{"date":"2024-03-25","close":8930.0},{"date":"2024-03-26","close":8840.0},{"date":"2024-03-27","close":9090.0},{"date":"2024-03-28","close":8990.0},{"date":"2024-03-29","close":8800.0},{"date":"2024-04-01","close":8870.0},{"date":"2024-04-02","close":8830.0},{"date":"2024-04-03","close":8600.0},{"date":"2024-04-04","close":8870.0},{"date":"2024-04-05","close":8770.0},{"date":"2024-04-08","close":8280.0},{"date":"2024-04-09","close":8170.0},{"date":"2024-04-11","close":8250.0},{"date":"2024-04-12","close":8290.0},{"date":"2024-04-15","close":7970.0},{"date":"2024-04-16","close":7740.0},{"date":"2024-04-17","close":7820.0},{"date":"2024-04-18","close":8000.0},{"date":"2024-04-19","close":8040.0},{"date":"2024-04-22","close":8440.0},{"date":"2024-04-23","close":8270.0},{"date":"2024-04-24","close":8600.0},{"date":"2024-04-25","close":8580.0},{"date":"2024-04-26","close":8500.0},{"date":"2024-04-29","close":8530.0},{"date":"2024-04-30","close":8620.0},{"date":"2024-05-02","close":8680.0},{"date":"2024-05-03","close":8600.0},{"date":"2024-05-07","close":8810.0},{"date":"2024-05-08","close":8700.0},{"date":"2024-05-09","close":8480.0},{"date":"2024-05-10","close":8370.0},{"date":"2024-05-13","close":9890.0},{"date":"2024-05-14","close":10100.0},{"date":"2024-05-16","close":10350.0},{"date":"2024-05-17","close":10180.0},{"date":"2024-05-20","close":10670.0},{"date":"2024-05-21","close":10800.0},{"date":"2024-05-22","close":11130.0},{"date":"2024-05-23","close":10760.0},{"date":"2024-05-24","close":10510.0},{"date":"2024-05-27","close":10640.0},{"date":"2024-05-28","close":10210.0},{"date":"2024-05-29","close":10240.0},{"date":"2024-05-30","close":10150.0},{"date":"2024-05-31","close":10090.0},{"date":"2024-06-03","close":10200.0},{"date":"2024-06-04","close":9480.0},{"date":"2024-06-05","close":9600.0},{"date":"2024-06-07","close":10060.0},{"date":"2024-06-10","close":9840.0},{"date":"2024-06-11","close":9180.0},{"date":"2024-06-12","close":9250.0},{"date":"2024-06-13","close":9300.0},{"date":"2024-06-14","close":9300.0},{"date":"2024-06-17","close":9120.0},{"date":"2024-06-18","close":9000.0},{"date":"2024-06-19","close":8990.0},{"date":"2024-06-20","close":9020.0},{"date":"2024-06-21","close":8800.0},{"date":"2024-06-24","close":8750.0},{"date":"2024-06-25","close":8730.0},{"date":"2024-06-26","close":8890.0},{"date":"2024-06-27","close":8710.0},{"date":"2024-06-28","close":9070.0},{"date":"2024-07-01","close":9380.0},{"date":"2024-07-02","close":9230.0},{"date":"2024-07-03","close":8800.0},{"date":"2024-07-04","close":9040.0},{"date":"2024-07-05","close":9130.0},{"date":"2024-07-08","close":9300.0},{"date":"2024-07-09","close":9580.0},{"date":"2024-07-10","close":9310.0},{"date":"2024-07-11","close":9420.0},{"date":"2024-07-12","close":9210.0},{"date":"2024-07-15","close":9350.0},{"date":"2024-07-16","close":9550.0},{"date":"2024-07-17","close":9110.0},{"date":"2024-07-18","close":8970.0},{"date":"2024-07-19","close":9010.0},{"date":"2024-07-22","close":8710.0},{"date":"2024-07-23","close":7920.0},{"date":"2024-07-24","close":8200.0},{"date":"2024-07-25","close":8020.0},{"date":"2024-07-26","close":8000.0},{"date":"2024-07-29","close":8200.0},{"date":"2024-07-30","close":7980.0},{"date":"2024-07-31","close":7890.0},{"date":"2024-08-01","close":8170.0},{"date":"2024-08-02","close":7840.0},{"date":"2024-08-05","close":6700.0},{"date":"2024-08-06","close":7170.0},{"date":"2024-08-07","close":7440.0},{"date":"2024-08-08","close":7270.0},{"date":"2024-08-09","close":7440.0},{"date":"2024-08-12","close":7420.0},{"date":"2024-08-13","close":7140.0},{"date":"2024-08-14","close":7190.0},{"date":"2024-08-16","close":7140.0},{"date":"2024-08-19","close":6780.0},{"date":"2024-08-20","close":7260.0},{"date":"2024-08-21","close":7080.0},{"date":"2024-08-22","close":6900.0},{"date":"2024-08-23","close":6780.0},{"date":"2024-08-26","close":6690.0},{"date":"2024-08-27","close":6610.0},{"date":"2024-08-28","close":6440.0},{"date":"2024-08-29","close":6410.0},{"date":"2024-08-30","close":6620.0},{"date":"2024-09-02","close":6490.0},{"date":"2024-09-03","close":6150.0},{"date":"2024-09-04","close":5910.0},{"date":"2024-09-05","close":5630.0},{"date":"2024-09-06","close":5400.0},{"date":"2024-09-09","close":5640.0},{"date":"2024-09-10","close":5510.0},{"date":"2024-09-11","close":5300.0},{"date":"2024-09-12","close":5590.0},{"date":"2024-09-13","close":5590.0},{"date":"2024-09-19","close":5510.0},{"date":"2024-09-20","close":5510.0},{"date":"2024-09-23","close":5850.0},{"date":"2024-09-24","close":5910.0},{"date":"2024-09-25","close":5960.0},{"date":"2024-09-26","close":6280.0},{"date":"2024-09-27","close":6340.0},{"date":"2024-09-30","close":6060.0},{"date":"2024-10-02","close":6020.0},{"date":"2024-10-04","close":5950.0},{"date":"2024-10-07","close":6250.0},{"date":"2024-10-08","close":6220.0},{"date":"2024-10-10","close":6140.0},{"date":"2024-10-11","close":6110.0},{"date":"2024-10-14","close":6120.0},{"date":"2024-10-15","close":6670.0},{"date":"2024-10-16","close":6850.0},{"date":"2024-10-17","close":7080.0},{"date":"2024-10-18","close":7080.0},{"date":"2024-10-21","close":6790.0},{"date":"2024-10-22","close":6490.0},{"date":"2024-10-23","close":6360.0},{"date":"2024-10-24","close":5970.0},{"date":"2024-10-25","close":5770.0},{"date":"2024-10-28","close":5660.0},{"date":"2024-10-29","close":5830.0},{"date":"2024-10-30","close":5500.0},{"date":"2024-10-31","close":5930.0},{"date":"2024-11-01","close":5920.0},{"date":"2024-11-04","close":6160.0},{"date":"2024-11-05","close":6230.0},{"date":"2024-11-06","close":5980.0},{"date":"2024-11-07","close":5860.0},{"date":"2024-11-08","close":5780.0},{"date":"2024-11-11","close":5430.0},{"date":"2024-11-12","close":5360.0},{"date":"2024-11-13","close":5080.0},{"date":"2024-11-14","close":4750.0},{"date":"2024-11-15","close":4635.0},{"date":"2024-11-18","close":4390.0},{"date":"2024-11-19","close":4400.0},{"date":"2024-11-20","close":4690.0},{"date":"2024-11-21","close":5360.0},{"date":"2024-11-22","close":5160.0},{"date":"2024-11-25","close":5260.0},{"date":"2024-11-26","close":4945.0},{"date":"2024-11-27","close":4600.0},{"date":"2024-11-28","close":4420.0},{"date":"2024-11-29","close":4215.0},{"date":"2024-12-02","close":4315.0},{"date":"2024-12-03","close":4480.0},{"date":"2024-12-04","close":4390.0},{"date":"2024-12-05","close":4395.0},{"date":"2024-12-06","close":4295.0},{"date":"2024-12-09","close":3835.0},{"date":"2024-12-10","close":4120.0},{"date":"2024-12-11","close":4385.0},{"date":"2024-12-12","close":4540.0},{"date":"2024-12-13","close":4595.0},{"date":"2024-12-16","close":4650.0},{"date":"2024-12-17","close":4850.0},{"date":"2024-12-18","close":4920.0},{"date":"2024-12-19","close":4735.0},{"date":"2024-12-20","close":4405.0},{"date":"2024-12-23","close":4755.0},{"date":"2024-12-24","close":5150.0},{"date":"2024-12-26","close":5070.0},{"date":"2024-12-27","close":5310.0},{"date":"2024-12-30","close":5280.0},{"date":"2025-01-02","close":5340.0},{"date":"2025-01-03","close":5470.0},{"date":"2025-01-06","close":5430.0},{"date":"2025-01-07","close":5220.0},{"date":"2025-01-08","close":5790.0},{"date":"2025-01-09","close":5380.0},{"date":"2025-01-10","close":5760.0},{"date":"2025-01-13","close":5580.0},{"date":"2025-01-14","close":5680.0},{"date":"2025-01-15","close":5580.0},{"date":"2025-01-16","close":5640.0},{"date":"2025-01-17","close":5560.0},{"date":"2025-01-20","close":5500.0},{"date":"2025-01-21","close":5540.0},{"date":"2025-01-22","close":5550.0},{"date":"2025-01-23","close":5380.0},{"date":"2025-01-24","close":5040.0},{"date":"2025-01-31","close":5010.0},{"date":"2025-02-03","close":4870.0},{"date":"2025-02-04","close":5020.0},{"date":"2025-02-05","close":5100.0},{"date":"2025-02-06","close":5440.0},{"date":"2025-02-07","close":5370.0},{"date":"2025-02-10","close":6130.0},{"date":"2025-02-11","close":6220.0},{"date":"2025-02-12","close":5960.0},{"date":"2025-02-13","close":5980.0},{"date":"2025-02-14","close":5800.0},{"date":"2025-02-17","close":6060.0},{"date":"2025-02-18","close":5960.0},{"date":"2025-02-19","close":5950.0},{"date":"2025-02-20","close":5850.0},{"date":"2025-02-21","close":5770.0},{"date":"2025-02-24","close":6010.0},{"date":"2025-02-25","close":5820.0},{"date":"2025-02-26","close":5990.0},{"date":"2025-02-27","close":5850.0},{"date":"2025-02-28","close":5730.0},{"date":"2025-03-04","close":5870.0},{"date":"2025-03-05","close":5880.0},{"date":"2025-03-06","close":5670.0},{"date":"2025-03-07","close":5410.0},{"date":"2025-03-10","close":5330.0},{"date":"2025-03-11","close":5160.0},{"date":"2025-03-12","close":5290.0},{"date":"2025-03-13","close":5250.0},{"date":"2025-03-14","close":5450.0},{"date":"2025-03-17","close":5310.0},{"date":"2025-03-18","close":5260.0},{"date":"2025-03-19","close":5270.0},{"date":"2025-03-20","close":5270.0},{"date":"2025-03-21","close":5300.0},{"date":"2025-03-24","close":5100.0},{"date":"2025-03-25","close":5010.0},{"date":"2025-03-26","close":5080.0},{"date":"2025-03-27","close":4955.0},{"date":"2025-03-28","close":4805.0},{"date":"2025-03-31","close":4800.0},{"date":"2025-04-01","close":4800.0},{"date":"2025-04-02","close":4555.0},{"date":"2025-04-03","close":4660.0},{"date":"2025-04-04","close":4520.0},{"date":"2025-04-07","close":4180.0},{"date":"2025-04-08","close":4105.0},{"date":"2025-04-09","close":3870.0},{"date":"2025-04-10","close":4245.0},{"date":"2025-04-11","close":4395.0},{"date":"2025-04-14","close":4905.0},{"date":"2025-04-15","close":4990.0},{"date":"2025-04-16","close":4995.0},{"date":"2025-04-17","close":5100.0},{"date":"2025-04-18","close":5290.0},{"date":"2025-04-21","close":5100.0},{"date":"2025-04-22","close":5110.0},{"date":"2025-04-23","close":5170.0},{"date":"2025-04-24","close":5280.0},{"date":"2025-04-25","close":5400.0},{"date":"2025-04-28","close":5340.0},{"date":"2025-04-29","close":5410.0},{"date":"2025-04-30","close":5280.0},{"date":"2025-05-02","close":5250.0},{"date":"2025-05-07","close":5530.0},{"date":"2025-05-08","close":5800.0},{"date":"2025-05-09","close":5650.0},{"date":"2025-05-12","close":5620.0},{"date":"2025-05-13","close":5700.0},{"date":"2025-05-14","close":5770.0},{"date":"2025-05-15","close":5830.0},{"date":"2025-05-16","close":5700.0},{"date":"2025-05-19","close":5700.0},{"date":"2025-05-20","close":5710.0},{"date":"2025-05-21","close":5900.0},{"date":"2025-05-22","close":6000.0},{"date":"2025-05-23","close":5680.0},{"date":"2025-05-26","close":5390.0},{"date":"2025-05-27","close":5290.0},{"date":"2025-05-28","close":5330.0},{"date":"2025-05-29","close":5250.0},{"date":"2025-05-30","close":5190.0},{"date":"2025-06-02","close":5210.0},{"date":"2025-06-04","close":5250.0},{"date":"2025-06-05","close":5310.0},{"date":"2025-06-09","close":5350.0},{"date":"2025-06-10","close":5400.0},{"date":"2025-06-11","close":5390.0},{"date":"2025-06-12","close":5400.0},{"date":"2025-06-13","close":5190.0},{"date":"2025-06-16","close":5220.0},{"date":"2025-06-17","close":5310.0},{"date":"2025-06-18","close":5430.0},{"date":"2025-06-19","close":5440.0},{"date":"2025-06-20","close":5700.0},{"date":"2025-06-23","close":5500.0},{"date":"2025-06-24","close":5900.0},{"date":"2025-06-25","close":6700.0},{"date":"2025-06-26","close":6910.0},{"date":"2025-06-27","close":6770.0},{"date":"2025-06-30","close":6570.0},{"date":"2025-07-01","close":6560.0},{"date":"2025-07-02","close":6800.0},{"date":"2025-07-03","close":6960.0},{"date":"2025-07-04","close":6880.0},{"date":"2025-07-07","close":7990.0},{"date":"2025-07-08","close":6410.0},{"date":"2025-07-09","close":6390.0},{"date":"2025-07-10","close":6660.0},{"date":"2025-07-11","close":7090.0},{"date":"2025-07-14","close":7140.0},{"date":"2025-07-15","close":9280.0},{"date":"2025-07-16","close":10720.0},{"date":"2025-07-17","close":10340.0},{"date":"2025-07-18","close":11350.0},{"date":"2025-07-21","close":12100.0},{"date":"2025-07-22","close":11630.0},{"date":"2025-07-23","close":11220.0},{"date":"2025-07-24","close":10550.0},{"date":"2025-07-25","close":11050.0},{"date":"2025-07-28","close":10780.0},{"date":"2025-07-29","close":10780.0},{"date":"2025-07-30","close":10810.0},{"date":"2025-07-31","close":11400.0},{"date":"2025-08-01","close":10880.0},{"date":"2025-08-04","close":10510.0},{"date":"2025-08-05","close":10880.0},{"date":"2025-08-06","close":10420.0},{"date":"2025-08-07","close":10300.0},{"date":"2025-08-08","close":9890.0},{"date":"2025-08-11","close":10260.0},{"date":"2025-08-12","close":9910.0},{"date":"2025-08-13","close":10170.0},{"date":"2025-08-14","close":9650.0},{"date":"2025-08-18","close":10430.0},{"date":"2025-08-19","close":10680.0},{"date":"2025-08-20","close":10230.0},{"date":"2025-08-21","close":10030.0},{"date":"2025-08-22","close":10100.0},{"date":"2025-08-25","close":10970.0},{"date":"2025-08-26","close":11500.0},{"date":"2025-08-27","close":11570.0},{"date":"2025-08-28","close":11800.0},{"date":"2025-08-29","close":11180.0},{"date":"2025-09-01","close":11820.0},{"date":"2025-09-02","close":11580.0},{"date":"2025-09-03","close":13470.0},{"date":"2025-09-04","close":13840.0},{"date":"2025-09-05","close":13250.0},{"date":"2025-09-08","close":13460.0},{"date":"2025-09-09","close":12920.0},{"date":"2025-09-10","close":12900.0},{"date":"2025-09-11","close":12630.0},{"date":"2025-09-12","close":12360.0},{"date":"2025-09-15","close":12470.0},{"date":"2025-09-16","close":12230.0},{"date":"2025-09-17","close":11980.0},{"date":"2025-09-18","close":12090.0},{"date":"2025-09-19","close":12640.0},{"date":"2025-09-22","close":11960.0},{"date":"2025-09-23","close":11280.0},{"date":"2025-09-24","close":11170.0},{"date":"2025-09-25","close":10930.0},{"date":"2025-09-26","close":10610.0},{"date":"2025-09-29","close":11090.0},{"date":"2025-09-30","close":11220.0},{"date":"2025-10-01","close":11340.0},{"date":"2025-10-02","close":11040.0},{"date":"2025-10-10","close":10730.0},{"date":"2025-10-13","close":10220.0},{"date":"2025-10-14","close":9820.0},{"date":"2025-10-15","close":10100.0},{"date":"2025-10-16","close":9900.0},{"date":"2025-10-17","close":9580.0},{"date":"2025-10-20","close":9360.0},{"date":"2025-10-21","close":9480.0},{"date":"2025-10-22","close":9140.0},{"date":"2025-10-23","close":9010.0},{"date":"2025-10-24","close":8850.0},{"date":"2025-10-27","close":9050.0},{"date":"2025-10-28","close":9040.0},{"date":"2025-10-29","close":9010.0},{"date":"2025-10-30","close":8570.0},{"date":"2025-10-31","close":8730.0},{"date":"2025-11-03","close":9040.0},{"date":"2025-11-04","close":9270.0},{"date":"2025-11-05","close":8960.0},{"date":"2025-11-06","close":9730.0},{"date":"2025-11-07","close":9360.0},{"date":"2025-11-10","close":9940.0},{"date":"2025-11-11","close":9580.0},{"date":"2025-11-12","close":9690.0},{"date":"2025-11-13","close":9620.0},{"date":"2025-11-14","close":9440.0},{"date":"2025-11-17","close":9340.0},{"date":"2025-11-18","close":8700.0},{"date":"2025-11-19","close":8950.0},{"date":"2025-11-20","close":8330.0},{"date":"2025-11-21","close":8200.0},{"date":"2025-11-24","close":8060.0},{"date":"2025-11-25","close":8330.0},{"date":"2025-11-26","close":9120.0},{"date":"2025-11-27","close":9640.0},{"date":"2025-11-28","close":9580.0},{"date":"2025-12-01","close":9400.0},{"date":"2025-12-02","close":9550.0},{"date":"2025-12-03","close":9620.0},{"date":"2025-12-04","close":9210.0},{"date":"2025-12-05","close":9120.0},{"date":"2025-12-08","close":9080.0},{"date":"2025-12-09","close":9000.0},{"date":"2025-12-10","close":9700.0},{"date":"2025-12-11","close":9880.0},{"date":"2025-12-12","close":10200.0},{"date":"2025-12-15","close":10000.0},{"date":"2025-12-16","close":9410.0},{"date":"2025-12-17","close":9430.0},{"date":"2025-12-18","close":10160.0},{"date":"2025-12-19","close":9960.0},{"date":"2025-12-22","close":9720.0},{"date":"2025-12-23","close":9390.0},{"date":"2025-12-24","close":9510.0},{"date":"2025-12-26","close":9590.0},{"date":"2025-12-29","close":9680.0},{"date":"2025-12-30","close":9830.0},{"date":"2026-01-02","close":10800.0},{"date":"2026-01-05","close":11300.0},{"date":"2026-01-06","close":11260.0},{"date":"2026-01-07","close":10630.0},{"date":"2026-01-08","close":10270.0},{"date":"2026-01-09","close":10600.0},{"date":"2026-01-12","close":10450.0},{"date":"2026-01-13","close":9980.0},{"date":"2026-01-14","close":9800.0},{"date":"2026-01-15","close":9450.0},{"date":"2026-01-16","close":9190.0},{"date":"2026-01-19","close":8970.0},{"date":"2026-01-20","close":9010.0},{"date":"2026-01-21","close":8810.0},{"date":"2026-01-22","close":9090.0},{"date":"2026-01-23","close":9330.0},{"date":"2026-01-26","close":9600.0},{"date":"2026-01-27","close":9420.0},{"date":"2026-01-28","close":9460.0},{"date":"2026-01-29","close":9520.0},{"date":"2026-01-30","close":9500.0},{"date":"2026-02-02","close":9290.0},{"date":"2026-02-03","close":10420.0},{"date":"2026-02-04","close":10050.0},{"date":"2026-02-05","close":9710.0},{"date":"2026-02-06","close":9450.0},{"date":"2026-02-09","close":10340.0},{"date":"2026-02-10","close":10940.0},{"date":"2026-02-11","close":10750.0},{"date":"2026-02-12","close":11670.0},{"date":"2026-02-13","close":10760.0},{"date":"2026-02-19","close":10730.0},{"date":"2026-02-20","close":10270.0},{"date":"2026-02-23","close":10570.0},{"date":"2026-02-24","close":10380.0},{"date":"2026-02-25","close":9910.0},{"date":"2026-02-26","close":9960.0},{"date":"2026-02-27","close":9830.0},{"date":"2026-03-03","close":9100.0},{"date":"2026-03-04","close":7910.0},{"date":"2026-03-05","close":8610.0},{"date":"2026-03-06","close":8590.0},{"date":"2026-03-09","close":8000.0},{"date":"2026-03-10","close":9010.0},{"date":"2026-03-11","close":10190.0},{"date":"2026-03-12","close":9920.0},{"date":"2026-03-13","close":11020.0},{"date":"2026-03-16","close":10850.0},{"date":"2026-03-17","close":10550.0},{"date":"2026-03-18","close":10990.0},{"date":"2026-03-19","close":10650.0},{"date":"2026-03-20","close":11560.0},{"date":"2026-03-23","close":11200.0},{"date":"2026-03-24","close":10700.0},{"date":"2026-03-25","close":10850.0},{"date":"2026-03-26","close":10480.0},{"date":"2026-03-27","close":10460.0},{"date":"2026-03-30","close":10040.0},{"date":"2026-03-31","close":9580.0},{"date":"2026-04-01","close":10350.0},{"date":"2026-04-02","close":9480.0},{"date":"2026-04-03","close":9460.0},{"date":"2026-04-06","close":9120.0},{"date":"2026-04-07","close":9070.0},{"date":"2026-04-08","close":9330.0},{"date":"2026-04-09","close":9590.0},{"date":"2026-04-10","close":9860.0},{"date":"2026-04-13","close":9880.0},{"date":"2026-04-14","close":10230.0},{"date":"2026-04-15","close":10050.0},{"date":"2026-04-16","close":11200.0},{"date":"2026-04-17","close":12000.0},{"date":"2026-04-20","close":11670.0},{"date":"2026-04-21","close":11560.0},{"date":"2026-04-22","close":11350.0},{"date":"2026-04-23","close":10740.0},{"date":"2026-04-24","close":10740.0},{"date":"2026-04-27","close":10790.0},{"date":"2026-04-28","close":10450.0},{"date":"2026-04-29","close":10430.0},{"date":"2026-04-30","close":10380.0},{"date":"2026-05-04","close":10940.0},{"date":"2026-05-06","close":10780.0},{"date":"2026-05-07","close":10350.0},{"date":"2026-05-08","close":10510.0},{"date":"2026-05-11","close":10400.0},{"date":"2026-05-12","close":10090.0},{"date":"2026-05-13","close":10650.0},{"date":"2026-05-14","close":10500.0},{"date":"2026-05-15","close":9940.0},{"date":"2026-05-18","close":9760.0},{"date":"2026-05-19","close":9900.0},{"date":"2026-05-20","close":9400.0},{"date":"2026-05-21","close":9700.0},{"date":"2026-05-22","close":10370.0},{"date":"2026-05-26","close":10600.0},{"date":"2026-05-27","close":9640.0},{"date":"2026-05-28","close":9520.0},{"date":"2026-05-29","close":9070.0},{"date":"2026-06-01","close":8400.0},{"date":"2026-06-02","close":8350.0},{"date":"2026-06-04","close":8110.0},{"date":"2026-06-05","close":8000.0},{"date":"2026-06-08","close":7260.0},{"date":"2026-06-09","close":7490.0},{"date":"2026-06-10","close":7270.0},{"date":"2026-06-11","close":7260.0},{"date":"2026-06-12","close":7650.0},{"date":"2026-06-15","close":7970.0},{"date":"2026-06-16","close":8000.0},{"date":"2026-06-17","close":7880.0},{"date":"2026-06-18","close":7560.0},{"date":"2026-06-19","close":7400.0},{"date":"2026-06-22","close":7160.0},{"date":"2026-06-23","close":6570.0},{"date":"2026-06-24","close":6490.0},{"date":"2026-06-25","close":6270.0},{"date":"2026-06-26","close":5640.0},{"date":"2026-06-29","close":6410.0},{"date":"2026-06-30","close":6290.0},{"date":"2026-07-01","close":6860.0},{"date":"2026-07-02","close":6410.0},{"date":"2026-07-03","close":7460.0},{"date":"2026-07-06","close":6470.0},{"date":"2026-07-07","close":6180.0},{"date":"2026-07-08","close":5900.0},{"date":"2026-07-09","close":5900.0},{"date":"2026-07-10","close":6470.0},{"date":"2026-07-13","close":6140.0},{"date":"2026-07-14","close":6050.0},{"date":"2026-07-15","close":6910.0},{"date":"2026-07-16","close":6860.0},{"date":"2026-07-20","close":6580.0},{"date":"2026-07-21","close":6830.0},{"date":"2026-07-22","close":6810.0},{"date":"2026-07-23","close":6860.0},{"date":"2026-07-24","close":6800.0},{"date":"2026-07-27","close":6730.0},{"date":"2026-07-28","close":6160.0},{"date":"2026-07-29","close":5940.0},{"date":"2026-07-30","close":5950.0},{"date":"2026-07-31","close":7060.0},{"date":"2026-08-03","close":7270.0},{"date":"2026-08-04","close":7980.0},{"date":"2026-08-05","close":8470.0},{"date":"2026-08-06","close":8300.0},{"date":"2026-08-07","close":8700.0},{"date":"2026-08-10","close":9160.0},{"date":"2026-08-11","close":8930.0},{"date":"2026-08-12","close":8730.0},{"date":"2026-08-13","close":9100.0},{"date":"2026-08-14","close":8740.0},{"date":"2026-08-18","close":7660.0},{"date":"2026-08-19","close":7090.0},{"date":"2026-08-20","close":7120.0},{"date":"2026-08-21","close":6880.0},{"date":"2026-08-24","close":6710.0},{"date":"2026-08-25","close":6920.0},{"date":"2026-08-26","close":6880.0},{"date":"2026-08-27","close":8080.0},{"date":"2026-08-28","close":8180.0},{"date":"2026-08-31","close":8320.0},{"date":"2026-09-01","close":8370.0},{"date":"2026-09-02","close":7760.0},{"date":"2026-09-03","close":9220.0},{"date":"2026-09-04","close":9350.0},{"date":"2026-09-07","close":9260.0},{"date":"2026-09-08","close":8070.0},{"date":"2026-09-09","close":8080.0},{"date":"2026-09-10","close":8100.0},{"date":"2026-09-11","close":8290.0},{"date":"2026-09-14","close":8950.0},{"date":"2026-09-15","close":9140.0},{"date":"2026-09-16","close":9170.0},{"date":"2026-09-17","close":9370.0},{"date":"2026-09-18","close":9040.0},{"date":"2026-09-21","close":8610.0},{"date":"2026-09-22","close":8340.0},{"date":"2026-09-23","close":8750.0},{"date":"2026-09-28","close":8670.0},{"date":"2026-09-29","close":8810.0},{"date":"2026-09-30","close":9340.0},{"date":"2026-10-01","close":9410.0},{"date":"2026-10-02","close":9400.0},{"date":"2026-10-06","close":9510.0},{"date":"2026-10-07","close":9310.0},{"date":"2026-10-08","close":9950.0},{"date":"2026-10-12","close":9590.0},{"date":"2026-10-13","close":8910.0},{"date":"2026-10-14","close":9510.0},{"date":"2026-10-15","close":8990.0},{"date":"2026-10-16","close":9290.0},{"date":"2026-10-19","close":9430.0},{"date":"2026-10-20","close":9350.0},{"date":"2026-10-21","close":9500.0},{"date":"2026-10-22","close":9960.0},{"date":"2026-10-23","close":10240.0}],"chart_data":[{"date":"2024-10-23","open":6500,"high":6560,"low":6190,"close":6360,"volume":264962,"rsi_14":56.7,"sma_20":6326.5,"sma_60":6657.67,"sma_120":8017.0},{"date":"2024-10-24","open":6280,"high":6290,"low":5830,"close":5970,"volume":474498,"rsi_14":49.03,"sma_20":6332.5,"sma_60":6625.17,"sma_120":7995.08},{"date":"2024-10-25","open":5920,"high":6030,"low":5730,"close":5770,"volume":242114,"rsi_14":46.69,"sma_20":6325.5,"sma_60":6584.67,"sma_120":7971.67},{"date":"2024-10-28","open":5740,"high":5790,"low":5570,"close":5660,"volume":261554,"rsi_14":38.34,"sma_20":6310.5,"sma_60":6545.33,"sma_120":7948.0},{"date":"2024-10-29","open":5660,"high":5850,"low":5560,"close":5830,"volume":270782,"rsi_14":42.7,"sma_20":6288.0,"sma_60":6509.17,"sma_120":7925.5},{"date":"2024-10-30","open":5850,"high":5860,"low":5500,"close":5500,"volume":336693,"rsi_14":39.04,"sma_20":6246.0,"sma_60":6464.17,"sma_120":7899.5},{"date":"2024-10-31","open":5500,"high":6100,"low":5400,"close":5930,"volume":374389,"rsi_14":47.29,"sma_20":6239.5,"sma_60":6430.0,"sma_120":7876.58},{"date":"2024-11-01","open":5800,"high":6030,"low":5740,"close":5920,"volume":177625,"rsi_14":46.99,"sma_20":6234.5,"sma_60":6397.17,"sma_120":7854.25},{"date":"2024-11-04","open":5940,"high":6330,"low":5940,"close":6160,"volume":303956,"rsi_14":41.53,"sma_20":6245.0,"sma_60":6363.67,"sma_120":7832.17},{"date":"2024-11-05","open":6070,"high":6230,"low":6040,"close":6230,"volume":96982,"rsi_14":39.31,"sma_20":6244.0,"sma_60":6336.83,"sma_120":7811.58},{"date":"2024-11-06","open":6230,"high":6330,"low":5930,"close":5980,"volume":235946,"rsi_14":31.16,"sma_20":6232.0,"sma_60":6324.83,"sma_120":7790.75},{"date":"2024-11-07","open":5980,"high":6010,"low":5800,"close":5860,"volume":125499,"rsi_14":29.93,"sma_20":6218.0,"sma_60":6303.0,"sma_120":7769.83},{"date":"2024-11-08","open":5860,"high":5980,"low":5720,"close":5780,"volume":127519,"rsi_14":32.16,"sma_20":6201.5,"sma_60":6275.33,"sma_120":7735.58},{"date":"2024-11-11","open":5780,"high":5850,"low":5410,"close":5430,"volume":312731,"rsi_14":31.6,"sma_20":6167.0,"sma_60":6244.67,"sma_120":7696.67},{"date":"2024-11-12","open":5440,"high":5490,"low":5200,"close":5360,"volume":303757,"rsi_14":32.27,"sma_20":6101.5,"sma_60":6210.0,"sma_120":7655.08},{"date":"2024-11-13","open":5300,"high":5460,"low":5070,"close":5080,"volume":376634,"rsi_14":33.58,"sma_20":6013.0,"sma_60":6171.0,"sma_120":7612.58},{"date":"2024-11-14","open":5000,"high":5170,"low":4700,"close":4750,"volume":604302,"rsi_14":32.04,"sma_20":5896.5,"sma_60":6131.17,"sma_120":7563.25},{"date":"2024-11-15","open":4750,"high":4785,"low":4460,"close":4635,"volume":498301,"rsi_14":31.99,"sma_20":5774.25,"sma_60":6088.58,"sma_120":7511.88},{"date":"2024-11-18","open":4635,"high":4720,"low":4365,"close":4390,"volume":329950,"rsi_14":25.34,"sma_20":5654.25,"sma_60":6042.75,"sma_120":7455.71},{"date":"2024-11-19","open":4350,"high":4595,"low":4320,"close":4400,"volume":306971,"rsi_14":28.85,"sma_20":5549.75,"sma_60":6003.08,"sma_120":7402.71},{"date":"2024-11-20","open":4400,"high":5030,"low":4295,"close":4690,"volume":1894675,"rsi_14":24.8,"sma_20":5466.25,"sma_60":5960.25,"sma_120":7354.21},{"date":"2024-11-21","open":4640,"high":5390,"low":4640,"close":5360,"volume":1296715,"rsi_14":41.03,"sma_20":5435.75,"sma_60":5931.58,"sma_120":7310.21},{"date":"2024-11-22","open":5240,"high":5640,"low":5050,"close":5160,"volume":887467,"rsi_14":33.77,"sma_20":5405.25,"sma_60":5902.58,"sma_120":7268.12},{"date":"2024-11-25","open":5100,"high":5350,"low":5000,"close":5260,"volume":239630,"rsi_14":34.41,"sma_20":5385.25,"sma_60":5877.25,"sma_120":7226.62},{"date":"2024-11-26","open":5150,"high":5340,"low":4935,"close":4945,"volume":277153,"rsi_14":33.7,"sma_20":5341.0,"sma_60":5848.17,"sma_120":7183.25},{"date":"2024-11-27","open":4920,"high":4990,"low":4550,"close":4600,"volume":607203,"rsi_14":31.47,"sma_20":5296.0,"sma_60":5814.67,"sma_120":7137.5},{"date":"2024-11-28","open":4690,"high":4690,"low":4390,"close":4420,"volume":256447,"rsi_14":30.57,"sma_20":5220.5,"sma_60":5781.0,"sma_120":7089.33},{"date":"2024-11-29","open":4455,"high":4455,"low":4140,"close":4215,"volume":421983,"rsi_14":31.89,"sma_20":5135.25,"sma_60":5744.42,"sma_120":7045.46},{"date":"2024-12-02","open":4255,"high":4365,"low":4225,"close":4315,"volume":144026,"rsi_14":34.56,"sma_20":5043.0,"sma_60":5706.0,"sma_120":7001.42},{"date":"2024-12-03","open":4280,"high":4525,"low":4250,"close":4480,"volume":273309,"rsi_14":40.83,"sma_20":4955.5,"sma_60":5672.5,"sma_120":6954.92},{"date":"2024-12-04","open":4270,"high":4640,"low":4270,"close":4390,"volume":179073,"rsi_14":44.06,"sma_20":4876.0,"sma_60":5643.17,"sma_120":6909.5},{"date":"2024-12-05","open":4395,"high":4830,"low":4315,"close":4395,"volume":463085,"rsi_14":45.89,"sma_20":4802.75,"sma_60":5617.92,"sma_120":6869.62},{"date":"2024-12-06","open":4405,"high":4490,"low":4170,"close":4295,"volume":259667,"rsi_14":48.29,"sma_20":4728.5,"sma_60":5595.67,"sma_120":6828.33},{"date":"2024-12-09","open":4110,"high":4235,"low":3795,"close":3835,"volume":499206,"rsi_14":41.24,"sma_20":4648.75,"sma_60":5569.58,"sma_120":6782.79},{"date":"2024-12-10","open":3835,"high":4190,"low":3835,"close":4120,"volume":369980,"rsi_14":41.15,"sma_20":4586.75,"sma_60":5544.25,"sma_120":6739.62},{"date":"2024-12-11","open":4065,"high":4490,"low":4015,"close":4385,"volume":305026,"rsi_14":32.68,"sma_20":4552.0,"sma_60":5525.5,"sma_120":6700.17},{"date":"2024-12-12","open":4400,"high":4640,"low":4380,"close":4540,"volume":173139,"rsi_14":38.81,"sma_20":4541.5,"sma_60":5512.83,"sma_120":6663.0},{"date":"2024-12-13","open":4540,"high":4625,"low":4430,"close":4595,"volume":128309,"rsi_14":37.8,"sma_20":4539.5,"sma_60":5496.25,"sma_120":6626.38},{"date":"2024-12-16","open":4680,"high":4750,"low":4500,"close":4650,"volume":119270,"rsi_14":44.02,"sma_20":4552.5,"sma_60":5480.58,"sma_120":6589.96},{"date":"2024-12-17","open":4600,"high":4960,"low":4600,"close":4850,"volume":304115,"rsi_14":55.39,"sma_20":4575.0,"sma_60":5469.58,"sma_120":6557.04},{"date":"2024-12-18","open":4810,"high":4920,"low":4750,"close":4920,"volume":138066,"rsi_14":61.31,"sma_20":4586.5,"sma_60":5459.75,"sma_120":6525.12},{"date":"2024-12-19","open":4750,"high":4890,"low":4710,"close":4735,"volume":141653,"rsi_14":61.87,"sma_20":4555.25,"sma_60":5441.17,"sma_120":6491.83},{"date":"2024-12-20","open":4700,"high":4780,"low":4285,"close":4405,"volume":356264,"rsi_14":51.86,"sma_20":4517.5,"sma_60":5416.08,"sma_120":6454.46},{"date":"2024-12-23","open":4425,"high":4780,"low":4425,"close":4755,"volume":194068,"rsi_14":55.28,"sma_20":4492.25,"sma_60":5396.0,"sma_120":6421.5},{"date":"2024-12-24","open":4735,"high":5720,"low":4735,"close":5150,"volume":2009148,"rsi_14":63.06,"sma_20":4502.5,"sma_60":5377.17,"sma_120":6388.83},{"date":"2024-12-26","open":5190,"high":5290,"low":5070,"close":5070,"volume":299203,"rsi_14":61.31,"sma_20":4526.0,"sma_60":5356.0,"sma_120":6352.92},{"date":"2024-12-27","open":5010,"high":5340,"low":4970,"close":5310,"volume":493132,"rsi_14":66.24,"sma_20":4570.5,"sma_60":5343.5,"sma_120":6320.25},{"date":"2024-12-30","open":5210,"high":5310,"low":5110,"close":5280,"volume":230010,"rsi_14":76.81,"sma_20":4623.75,"sma_60":5331.17,"sma_120":6290.92},{"date":"2025-01-02","open":5330,"high":5400,"low":5210,"close":5340,"volume":237927,"rsi_14":74.7,"sma_20":4675.0,"sma_60":5321.0,"sma_120":6260.08},{"date":"2025-01-03","open":5290,"high":5530,"low":5250,"close":5470,"volume":191081,"rsi_14":73.23,"sma_20":4724.5,"sma_60":5308.0,"sma_120":6229.58},{"date":"2025-01-06","open":5470,"high":5570,"low":5380,"close":5430,"volume":144341,"rsi_14":70.05,"sma_20":4776.5,"sma_60":5294.83,"sma_120":6197.33},{"date":"2025-01-07","open":5420,"high":5420,"low":5190,"close":5220,"volume":297463,"rsi_14":63.16,"sma_20":4817.75,"sma_60":5279.5,"sma_120":6161.0},{"date":"2025-01-08","open":5200,"high":5910,"low":5140,"close":5790,"volume":952235,"rsi_14":69.72,"sma_20":4892.5,"sma_60":5274.17,"sma_120":6131.67},{"date":"2025-01-09","open":5790,"high":5790,"low":5270,"close":5380,"volume":420645,"rsi_14":58.55,"sma_20":4969.75,"sma_60":5261.83,"sma_120":6098.0},{"date":"2025-01-10","open":5400,"high":5920,"low":5330,"close":5760,"volume":654022,"rsi_14":62.32,"sma_20":5051.75,"sma_60":5246.67,"sma_120":6069.25},{"date":"2025-01-13","open":5770,"high":5780,"low":5420,"close":5580,"volume":297629,"rsi_14":62.41,"sma_20":5111.5,"sma_60":5225.5,"sma_120":6037.83},{"date":"2025-01-14","open":5540,"high":5710,"low":5510,"close":5680,"volume":159004,"rsi_14":70.08,"sma_20":5168.5,"sma_60":5202.17,"sma_120":6005.58},{"date":"2025-01-15","open":5710,"high":5720,"low":5450,"close":5580,"volume":198417,"rsi_14":64.1,"sma_20":5217.75,"sma_60":5177.17,"sma_120":5976.17},{"date":"2025-01-16","open":5580,"high":5790,"low":5510,"close":5640,"volume":297051,"rsi_14":59.46,"sma_20":5267.25,"sma_60":5158.0,"sma_120":5948.42},{"date":"2025-01-17","open":5600,"high":5800,"low":5490,"close":5560,"volume":323117,"rsi_14":59.46,"sma_20":5302.75,"sma_60":5142.5,"sma_120":5919.67},{"date":"2025-01-20","open":5600,"high":5750,"low":5450,"close":5500,"volume":454082,"rsi_14":53.94,"sma_20":5331.75,"sma_60":5128.17,"sma_120":5892.92},{"date":"2025-01-21","open":5500,"high":5590,"low":5360,"close":5540,"volume":246012,"rsi_14":55.37,"sma_20":5372.0,"sma_60":5121.0,"sma_120":5873.08},{"date":"2025-01-22","open":5750,"high":5750,"low":5140,"close":5550,"volume":659532,"rsi_14":54.43,"sma_20":5429.25,"sma_60":5117.33,"sma_120":5851.0},{"date":"2025-01-23","open":5550,"high":5550,"low":5250,"close":5380,"volume":178531,"rsi_14":48.13,"sma_20":5460.5,"sma_60":5112.67,"sma_120":5829.0},{"date":"2025-01-24","open":5380,"high":5380,"low":4960,"close":5040,"volume":473029,"rsi_14":42.8,"sma_20":5455.0,"sma_60":5099.5,"sma_120":5804.33},{"date":"2025-01-31","open":5020,"high":5100,"low":4920,"close":5010,"volume":216845,"rsi_14":45.85,"sma_20":5452.0,"sma_60":5091.33,"sma_120":5777.75},{"date":"2025-02-03","open":4910,"high":4980,"low":4800,"close":4870,"volume":135835,"rsi_14":28.1,"sma_20":5430.0,"sma_60":5073.67,"sma_120":5751.83},{"date":"2025-02-04","open":4870,"high":5070,"low":4870,"close":5020,"volume":79009,"rsi_14":40.22,"sma_20":5417.0,"sma_60":5058.67,"sma_120":5727.92},{"date":"2025-02-05","open":5070,"high":5140,"low":4915,"close":5100,"volume":78861,"rsi_14":28.57,"sma_20":5405.0,"sma_60":5041.0,"sma_120":5702.33},{"date":"2025-02-06","open":5110,"high":5470,"low":5020,"close":5440,"volume":276716,"rsi_14":45.88,"sma_20":5403.5,"sma_60":5027.83,"sma_120":5682.33},{"date":"2025-02-07","open":5380,"high":5470,"low":5230,"close":5370,"volume":162135,"rsi_14":40.72,"sma_20":5400.5,"sma_60":5017.67,"sma_120":5671.25},{"date":"2025-02-10","open":5270,"high":6440,"low":5260,"close":6130,"volume":2409442,"rsi_14":61.8,"sma_20":5446.0,"sma_60":5022.17,"sma_120":5662.58},{"date":"2025-02-11","open":6200,"high":6420,"low":6090,"close":6220,"volume":881384,"rsi_14":62.29,"sma_20":5467.5,"sma_60":5029.5,"sma_120":5652.42},{"date":"2025-02-12","open":6390,"high":6450,"low":5910,"close":5960,"volume":496270,"rsi_14":57.87,"sma_20":5496.5,"sma_60":5038.33,"sma_120":5641.5},{"date":"2025-02-13","open":5960,"high":6100,"low":5890,"close":5980,"volume":238356,"rsi_14":59.6,"sma_20":5507.5,"sma_60":5048.67,"sma_120":5629.33},{"date":"2025-02-14","open":5880,"high":5950,"low":5650,"close":5800,"volume":469009,"rsi_14":54.92,"sma_20":5518.5,"sma_60":5060.67,"sma_120":5615.83},{"date":"2025-02-17","open":5800,"high":6090,"low":5790,"close":6060,"volume":277512,"rsi_14":58.82,"sma_20":5537.5,"sma_60":5082.5,"sma_120":5606.83},{"date":"2025-02-18","open":6040,"high":6110,"low":5900,"close":5960,"volume":143337,"rsi_14":60.28,"sma_20":5556.5,"sma_60":5104.58,"sma_120":5596.58},{"date":"2025-02-19","open":5910,"high":6050,"low":5800,"close":5950,"volume":171002,"rsi_14":68.27,"sma_20":5572.0,"sma_60":5130.58,"sma_120":5586.67},{"date":"2025-02-20","open":5950,"high":5960,"low":5770,"close":5850,"volume":138006,"rsi_14":66.41,"sma_20":5586.5,"sma_60":5154.75,"sma_120":5578.92},{"date":"2025-02-21","open":5850,"high":5980,"low":5740,"close":5770,"volume":129988,"rsi_14":68.0,"sma_20":5600.0,"sma_60":5172.75,"sma_120":5566.5},{"date":"2025-02-24","open":5740,"high":6100,"low":5560,"close":6010,"volume":321465,"rsi_14":69.11,"sma_20":5623.5,"sma_60":5183.58,"sma_120":5557.58},{"date":"2025-02-25","open":5910,"high":5980,"low":5770,"close":5820,"volume":129267,"rsi_14":63.33,"sma_20":5637.0,"sma_60":5194.58,"sma_120":5548.58},{"date":"2025-02-26","open":5820,"high":6120,"low":5760,"close":5990,"volume":271883,"rsi_14":60.87,"sma_20":5667.5,"sma_60":5206.75,"sma_120":5542.0},{"date":"2025-02-27","open":5990,"high":6010,"low":5810,"close":5850,"volume":156559,"rsi_14":59.23,"sma_20":5708.0,"sma_60":5221.83,"sma_120":5535.0},{"date":"2025-02-28","open":5690,"high":5850,"low":5640,"close":5730,"volume":171901,"rsi_14":39.8,"sma_20":5744.0,"sma_60":5240.67,"sma_120":5527.67},{"date":"2025-03-04","open":5610,"high":5900,"low":5600,"close":5870,"volume":80985,"rsi_14":41.29,"sma_20":5794.0,"sma_60":5264.83,"sma_120":5522.92},{"date":"2025-03-05","open":5870,"high":6040,"low":5720,"close":5880,"volume":176054,"rsi_14":47.73,"sma_20":5837.0,"sma_60":5292.58,"sma_120":5518.5},{"date":"2025-03-06","open":5930,"high":5940,"low":5650,"close":5670,"volume":124710,"rsi_14":42.05,"sma_20":5865.5,"sma_60":5315.17,"sma_120":5510.58},{"date":"2025-03-07","open":5580,"high":5690,"low":5300,"close":5410,"volume":274910,"rsi_14":40.39,"sma_20":5864.0,"sma_60":5330.67,"sma_120":5501.58},{"date":"2025-03-10","open":5360,"high":5470,"low":5320,"close":5330,"volume":132720,"rsi_14":30.27,"sma_20":5862.0,"sma_60":5346.33,"sma_120":5494.75},{"date":"2025-03-11","open":5100,"high":5240,"low":5090,"close":5160,"volume":153461,"rsi_14":29.17,"sma_20":5813.5,"sma_60":5359.08,"sma_120":5488.5},{"date":"2025-03-12","open":5170,"high":5350,"low":5120,"close":5290,"volume":118899,"rsi_14":33.82,"sma_20":5767.0,"sma_60":5375.67,"sma_120":5485.67},{"date":"2025-03-13","open":5400,"high":5400,"low":5250,"close":5250,"volume":93929,"rsi_14":34.85,"sma_20":5731.5,"sma_60":5399.25,"sma_120":5484.42},{"date":"2025-03-14","open":5250,"high":5490,"low":5250,"close":5450,"volume":108298,"rsi_14":42.38,"sma_20":5705.0,"sma_60":5421.42,"sma_120":5482.83},{"date":"2025-03-17","open":5490,"high":5490,"low":5310,"close":5310,"volume":86773,"rsi_14":32.5,"sma_20":5680.5,"sma_60":5436.83,"sma_120":5481.17},{"date":"2025-03-18","open":5330,"high":5380,"low":5260,"close":5260,"volume":63351,"rsi_14":34.95,"sma_20":5640.5,"sma_60":5448.83,"sma_120":5480.83},{"date":"2025-03-19","open":5200,"high":5360,"low":5200,"close":5270,"volume":55191,"rsi_14":28.82,"sma_20":5606.0,"sma_60":5460.08,"sma_120":5478.17},{"date":"2025-03-20","open":5340,"high":5370,"low":5220,"close":5270,"volume":77745,"rsi_14":31.41,"sma_20":5572.0,"sma_60":5470.42,"sma_120":5475.5},{"date":"2025-03-21","open":5270,"high":5310,"low":5160,"close":5300,"volume":90414,"rsi_14":35.37,"sma_20":5544.5,"sma_60":5477.92,"sma_120":5473.75},{"date":"2025-03-24","open":5610,"high":5620,"low":5100,"close":5100,"volume":214847,"rsi_14":24.84,"sma_20":5511.0,"sma_60":5480.92,"sma_120":5470.33},{"date":"2025-03-25","open":5130,"high":5320,"low":5000,"close":5010,"volume":259517,"rsi_14":22.98,"sma_20":5461.0,"sma_60":5485.5,"sma_120":5463.33},{"date":"2025-03-26","open":5000,"high":5110,"low":4985,"close":5080,"volume":102368,"rsi_14":29.93,"sma_20":5424.0,"sma_60":5496.75,"sma_120":5456.42},{"date":"2025-03-27","open":5020,"high":5100,"low":4910,"close":4955,"volume":131844,"rsi_14":32.96,"sma_20":5372.25,"sma_60":5500.08,"sma_120":5448.04},{"date":"2025-03-28","open":4955,"high":5020,"low":4775,"close":4805,"volume":131144,"rsi_14":31.32,"sma_20":5320.0,"sma_60":5494.33,"sma_120":5435.75},{"date":"2025-03-31","open":4530,"high":4845,"low":4530,"close":4800,"volume":93992,"rsi_14":35.48,"sma_20":5273.5,"sma_60":5489.83,"sma_120":5422.92},{"date":"2025-04-01","open":4810,"high":4895,"low":4735,"close":4800,"volume":56675,"rsi_14":27.93,"sma_20":5220.0,"sma_60":5481.33,"sma_120":5412.42},{"date":"2025-04-02","open":4910,"high":4910,"low":4510,"close":4555,"volume":109718,"rsi_14":23.57,"sma_20":5153.75,"sma_60":5469.25,"sma_120":5400.21},{"date":"2025-04-03","open":4425,"high":4670,"low":4345,"close":4660,"volume":145586,"rsi_14":17.62,"sma_20":5103.25,"sma_60":5457.92,"sma_120":5389.46},{"date":"2025-04-04","open":4485,"high":4640,"low":4430,"close":4520,"volume":109740,"rsi_14":17.62,"sma_20":5058.75,"sma_60":5442.08,"sma_120":5375.04},{"date":"2025-04-07","open":4320,"high":4480,"low":4055,"close":4180,"volume":291037,"rsi_14":14.24,"sma_20":5001.25,"sma_60":5421.25,"sma_120":5358.04},{"date":"2025-04-08","open":4220,"high":4360,"low":4090,"close":4105,"volume":88671,"rsi_14":13.02,"sma_20":4948.5,"sma_60":5402.67,"sma_120":5341.08},{"date":"2025-04-09","open":3980,"high":4100,"low":3855,"close":3870,"volume":161337,"rsi_14":11.33,"sma_20":4877.5,"sma_60":5370.67,"sma_120":5322.42},{"date":"2025-04-10","open":4185,"high":4295,"low":4130,"close":4245,"volume":110937,"rsi_14":25.52,"sma_20":4827.25,"sma_60":5351.75,"sma_120":5306.79},{"date":"2025-04-11","open":4175,"high":4435,"low":4160,"close":4395,"volume":65024,"rsi_14":33.25,"sma_20":4774.5,"sma_60":5329.0,"sma_120":5287.83},{"date":"2025-04-14","open":5080,"high":5250,"low":4685,"close":4905,"volume":649322,"rsi_14":47.92,"sma_20":4754.25,"sma_60":5317.75,"sma_120":5271.62},{"date":"2025-04-15","open":5000,"high":5080,"low":4910,"close":4990,"volume":177649,"rsi_14":48.23,"sma_20":4740.75,"sma_60":5306.25,"sma_120":5254.21},{"date":"2025-04-16","open":5000,"high":5090,"low":4940,"close":4995,"volume":139111,"rsi_14":50.83,"sma_20":4727.0,"sma_60":5296.5,"sma_120":5236.83},{"date":"2025-04-17","open":4965,"high":5100,"low":4930,"close":5100,"volume":108055,"rsi_14":56.21,"sma_20":4718.5,"sma_60":5287.5,"sma_120":5222.75},{"date":"2025-04-18","open":5050,"high":5290,"low":4975,"close":5290,"volume":161630,"rsi_14":59.57,"sma_20":4718.0,"sma_60":5283.0,"sma_120":5212.75},{"date":"2025-04-21","open":5420,"high":5420,"low":5050,"close":5100,"volume":222786,"rsi_14":55.45,"sma_20":4718.0,"sma_60":5276.33,"sma_120":5202.25},{"date":"2025-04-22","open":5010,"high":5140,"low":4905,"close":5110,"volume":137827,"rsi_14":61.03,"sma_20":4723.0,"sma_60":5269.17,"sma_120":5195.08},{"date":"2025-04-23","open":5310,"high":5310,"low":5150,"close":5170,"volume":83858,"rsi_14":60.32,"sma_20":4727.5,"sma_60":5262.83,"sma_120":5190.08},{"date":"2025-04-24","open":5290,"high":5420,"low":5140,"close":5280,"volume":170008,"rsi_14":65.57,"sma_20":4743.75,"sma_60":5261.17,"sma_120":5186.92},{"date":"2025-04-25","open":5280,"high":5460,"low":5260,"close":5400,"volume":123362,"rsi_14":77.48,"sma_20":4773.5,"sma_60":5267.17,"sma_120":5183.33},{"date":"2025-04-28","open":5410,"high":5500,"low":5310,"close":5340,"volume":120507,"rsi_14":78.0,"sma_20":4800.5,"sma_60":5272.67,"sma_120":5182.0},{"date":"2025-04-29","open":5290,"high":5490,"low":5290,"close":5410,"volume":143217,"rsi_14":87.75,"sma_20":4831.0,"sma_60":5281.67,"sma_120":5177.67},{"date":"2025-04-30","open":5400,"high":5410,"low":5230,"close":5280,"volume":121347,"rsi_14":78.83,"sma_20":4867.25,"sma_60":5286.0,"sma_120":5172.33},{"date":"2025-05-02","open":5280,"high":5360,"low":5180,"close":5250,"volume":80743,"rsi_14":75.52,"sma_20":4896.75,"sma_60":5288.5,"sma_120":5164.75},{"date":"2025-05-07","open":5350,"high":5600,"low":5260,"close":5530,"volume":188997,"rsi_14":71.63,"sma_20":4947.25,"sma_60":5290.0,"sma_120":5158.92},{"date":"2025-05-08","open":5530,"high":5940,"low":5470,"close":5800,"volume":346755,"rsi_14":74.85,"sma_20":5028.25,"sma_60":5297.17,"sma_120":5157.42},{"date":"2025-05-09","open":5870,"high":5870,"low":5550,"close":5650,"volume":172273,"rsi_14":68.45,"sma_20":5105.5,"sma_60":5289.17,"sma_120":5155.67},{"date":"2025-05-12","open":5680,"high":5790,"low":5530,"close":5620,"volume":110155,"rsi_14":65.29,"sma_20":5193.0,"sma_60":5279.17,"sma_120":5154.33},{"date":"2025-05-13","open":5690,"high":5760,"low":5550,"close":5700,"volume":148049,"rsi_14":62.89,"sma_20":5265.75,"sma_60":5274.83,"sma_120":5156.58},{"date":"2025-05-14","open":5830,"high":5860,"low":5620,"close":5770,"volume":164796,"rsi_14":72.79,"sma_20":5334.5,"sma_60":5271.33,"sma_120":5160.0},{"date":"2025-05-15","open":5750,"high":5930,"low":5640,"close":5830,"volume":170965,"rsi_14":73.68,"sma_20":5380.75,"sma_60":5271.83,"sma_120":5166.25},{"date":"2025-05-16","open":5820,"high":5850,"low":5650,"close":5700,"volume":134912,"rsi_14":66.67,"sma_20":5416.25,"sma_60":5265.83,"sma_120":5174.17},{"date":"2025-05-19","open":5650,"high":5810,"low":5630,"close":5700,"volume":198731,"rsi_14":64.19,"sma_20":5451.5,"sma_60":5261.5,"sma_120":5183.04},{"date":"2025-05-20","open":5900,"high":5900,"low":5710,"close":5710,"volume":162667,"rsi_14":61.31,"sma_20":5482.0,"sma_60":5257.5,"sma_120":5194.04},{"date":"2025-05-21","open":5760,"high":5960,"low":5660,"close":5900,"volume":181040,"rsi_14":68.67,"sma_20":5512.5,"sma_60":5258.33,"sma_120":5206.54},{"date":"2025-05-22","open":5910,"high":6040,"low":5900,"close":6000,"volume":286950,"rsi_14":69.28,"sma_20":5557.5,"sma_60":5262.17,"sma_120":5217.46},{"date":"2025-05-23","open":6040,"high":6040,"low":5670,"close":5680,"volume":430819,"rsi_14":61.63,"sma_20":5586.0,"sma_60":5256.67,"sma_120":5220.12},{"date":"2025-05-26","open":5650,"high":5670,"low":5320,"close":5390,"volume":215315,"rsi_14":53.54,"sma_20":5597.0,"sma_60":5249.5,"sma_120":5222.04},{"date":"2025-05-27","open":5440,"high":5460,"low":5240,"close":5290,"volume":101599,"rsi_14":43.33,"sma_20":5597.5,"sma_60":5237.83,"sma_120":5222.29},{"date":"2025-05-28","open":5290,"high":5390,"low":5220,"close":5330,"volume":40412,"rsi_14":35.03,"sma_20":5594.0,"sma_60":5229.17,"sma_120":5225.5},{"date":"2025-05-29","open":5330,"high":5370,"low":5080,"close":5250,"volume":275137,"rsi_14":36.67,"sma_20":5589.5,"sma_60":5221.17,"sma_120":5230.92},{"date":"2025-05-30","open":5290,"high":5350,"low":5130,"close":5190,"volume":126029,"rsi_14":35.95,"sma_20":5578.5,"sma_60":5209.83,"sma_120":5237.33},{"date":"2025-06-02","open":5140,"high":5290,"low":5090,"close":5210,"volume":110152,"rsi_14":33.33,"sma_20":5575.0,"sma_60":5198.67,"sma_120":5245.62},{"date":"2025-06-04","open":5190,"high":5320,"low":5160,"close":5250,"volume":135777,"rsi_14":31.94,"sma_20":5575.0,"sma_60":5191.67,"sma_120":5253.42},{"date":"2025-06-05","open":5250,"high":5370,"low":5210,"close":5310,"volume":123969,"rsi_14":31.94,"sma_20":5564.0,"sma_60":5190.0,"sma_120":5260.33},{"date":"2025-06-09","open":5350,"high":5380,"low":5270,"close":5350,"volume":95512,"rsi_14":37.04,"sma_20":5541.5,"sma_60":5190.33,"sma_120":5268.33},{"date":"2025-06-10","open":5410,"high":5460,"low":5340,"close":5400,"volume":95982,"rsi_14":39.29,"sma_20":5529.0,"sma_60":5194.33,"sma_120":5276.71},{"date":"2025-06-11","open":5390,"high":5480,"low":5350,"close":5390,"volume":66970,"rsi_14":38.57,"sma_20":5517.5,"sma_60":5196.0,"sma_120":5285.83},{"date":"2025-06-12","open":5390,"high":5440,"low":5330,"close":5400,"volume":229517,"rsi_14":29.51,"sma_20":5502.5,"sma_60":5198.5,"sma_120":5298.88},{"date":"2025-06-13","open":5440,"high":5440,"low":5120,"close":5190,"volume":167498,"rsi_14":19.55,"sma_20":5473.5,"sma_60":5194.17,"sma_120":5307.79},{"date":"2025-06-16","open":5190,"high":5220,"low":5030,"close":5220,"volume":133586,"rsi_14":27.88,"sma_20":5443.0,"sma_60":5192.67,"sma_120":5314.75},{"date":"2025-06-17","open":5170,"high":5390,"low":5100,"close":5310,"volume":110472,"rsi_14":45.24,"sma_20":5423.5,"sma_60":5193.5,"sma_120":5321.17},{"date":"2025-06-18","open":5330,"high":5440,"low":5230,"close":5430,"volume":76981,"rsi_14":58.14,"sma_20":5410.0,"sma_60":5196.17,"sma_120":5328.12},{"date":"2025-06-19","open":5480,"high":5580,"low":5330,"close":5440,"volume":140870,"rsi_14":56.63,"sma_20":5396.5,"sma_60":5199.0,"sma_120":5334.71},{"date":"2025-06-20","open":5440,"high":5720,"low":5260,"close":5700,"volume":311795,"rsi_14":72.28,"sma_20":5386.5,"sma_60":5205.67,"sma_120":5341.79},{"date":"2025-06-23","open":5520,"high":5560,"low":5310,"close":5500,"volume":181894,"rsi_14":63.48,"sma_20":5361.5,"sma_60":5212.33,"sma_120":5346.62},{"date":"2025-06-24","open":5640,"high":5910,"low":5590,"close":5900,"volume":313938,"rsi_14":72.55,"sma_20":5372.5,"sma_60":5227.17,"sma_120":5356.33},{"date":"2025-06-25","open":5970,"high":6830,"low":5650,"close":6700,"volume":1288727,"rsi_14":81.66,"sma_20":5438.0,"sma_60":5254.17,"sma_120":5375.46},{"date":"2025-06-26","open":6700,"high":6980,"low":6460,"close":6910,"volume":658465,"rsi_14":82.79,"sma_20":5519.0,"sma_60":5286.75,"sma_120":5393.42},{"date":"2025-06-27","open":6840,"high":6900,"low":6590,"close":6770,"volume":236649,"rsi_14":77.95,"sma_20":5591.0,"sma_60":5319.5,"sma_120":5406.92},{"date":"2025-06-30","open":6770,"high":7040,"low":6510,"close":6570,"volume":334353,"rsi_14":71.75,"sma_20":5657.0,"sma_60":5349.0,"sma_120":5419.42},{"date":"2025-07-01","open":6600,"high":6880,"low":6470,"close":6560,"volume":521579,"rsi_14":71.75,"sma_20":5725.5,"sma_60":5378.33,"sma_120":5429.83},{"date":"2025-07-02","open":6500,"high":6920,"low":6220,"close":6800,"volume":517740,"rsi_14":73.97,"sma_20":5805.0,"sma_60":5415.75,"sma_120":5442.5},{"date":"2025-07-03","open":6810,"high":7100,"low":6620,"close":6960,"volume":477254,"rsi_14":80.84,"sma_20":5890.5,"sma_60":5454.08,"sma_120":5456.0},{"date":"2025-07-04","open":6960,"high":7310,"low":6880,"close":6880,"volume":474786,"rsi_14":78.42,"sma_20":5969.0,"sma_60":5493.42,"sma_120":5467.75},{"date":"2025-07-07","open":6840,"high":7990,"low":6410,"close":7990,"volume":610369,"rsi_14":84.01,"sma_20":6101.0,"sma_60":5556.92,"sma_120":5489.08},{"date":"2025-07-08","open":6980,"high":7120,"low":6350,"close":6410,"volume":1784616,"rsi_14":59.07,"sma_20":6151.5,"sma_60":5595.33,"sma_120":5499.0},{"date":"2025-07-09","open":6400,"high":6540,"low":6210,"close":6390,"volume":431232,"rsi_14":58.78,"sma_20":6201.5,"sma_60":5637.33,"sma_120":5504.0},{"date":"2025-07-10","open":6450,"high":6800,"low":6310,"close":6660,"volume":756302,"rsi_14":58.86,"sma_20":6264.5,"sma_60":5677.58,"sma_120":5514.67},{"date":"2025-07-11","open":6800,"high":7800,"low":6670,"close":7090,"volume":3538883,"rsi_14":64.07,"sma_20":6359.5,"sma_60":5722.5,"sma_120":5525.75},{"date":"2025-07-14","open":7030,"high":7210,"low":6610,"close":7140,"volume":1126226,"rsi_14":61.7,"sma_20":6455.5,"sma_60":5759.75,"sma_120":5538.75},{"date":"2025-07-15","open":7240,"high":9280,"low":7010,"close":9280,"volume":10854098,"rsi_14":69.43,"sma_20":6654.0,"sma_60":5831.25,"sma_120":5568.75},{"date":"2025-07-16","open":9400,"high":11430,"low":9040,"close":10720,"volume":54823277,"rsi_14":74.21,"sma_20":6918.5,"sma_60":5926.67,"sma_120":5611.58},{"date":"2025-07-17","open":10720,"high":11290,"low":10210,"close":10340,"volume":9557072,"rsi_14":72.01,"sma_20":7163.5,"sma_60":6014.0,"sma_120":5650.75},{"date":"2025-07-18","open":10650,"high":11950,"low":10460,"close":11350,"volume":25978825,"rsi_14":76.79,"sma_20":7446.0,"sma_60":6115.0,"sma_120":5699.0},{"date":"2025-07-21","open":11700,"high":12420,"low":11460,"close":12100,"volume":7624219,"rsi_14":78.67,"sma_20":7776.0,"sma_60":6231.67,"sma_120":5754.0},{"date":"2025-07-22","open":12180,"high":12260,"low":11430,"close":11630,"volume":2924224,"rsi_14":74.42,"sma_20":8062.5,"sma_60":6340.33,"sma_120":5804.75},{"date":"2025-07-23","open":11430,"high":11640,"low":10700,"close":11220,"volume":2782307,"rsi_14":71.01,"sma_20":8288.5,"sma_60":6441.17,"sma_120":5852.0},{"date":"2025-07-24","open":11220,"high":11380,"low":10500,"close":10550,"volume":2241230,"rsi_14":67.1,"sma_20":8470.5,"sma_60":6529.0,"sma_120":5895.08},{"date":"2025-07-25","open":10450,"high":11190,"low":10350,"close":11050,"volume":1549122,"rsi_14":65.12,"sma_20":8684.5,"sma_60":6623.17,"sma_120":5945.17},{"date":"2025-07-28","open":11050,"high":11280,"low":10040,"close":10780,"volume":1719063,"rsi_14":74.8,"sma_20":8895.0,"sma_60":6713.83,"sma_120":5993.25},{"date":"2025-07-29","open":10700,"high":11180,"low":10450,"close":10780,"volume":967686,"rsi_14":74.97,"sma_20":9106.0,"sma_60":6803.33,"sma_120":6042.5},{"date":"2025-07-30","open":10810,"high":11380,"low":10650,"close":10810,"volume":1199155,"rsi_14":74.27,"sma_20":9306.5,"sma_60":6895.5,"sma_120":6090.75},{"date":"2025-07-31","open":10810,"high":11420,"low":10520,"close":11400,"volume":1283150,"rsi_14":74.74,"sma_20":9528.5,"sma_60":6998.0,"sma_120":6143.25},{"date":"2025-08-01","open":11210,"high":11350,"low":10090,"close":10880,"volume":2311396,"rsi_14":70.37,"sma_20":9728.5,"sma_60":7087.17,"sma_120":6188.58},{"date":"2025-08-04","open":10880,"high":10900,"low":10230,"close":10510,"volume":1249053,"rsi_14":58.3,"sma_20":9854.5,"sma_60":7165.67,"sma_120":6231.42},{"date":"2025-08-05","open":10690,"high":11610,"low":10550,"close":10880,"volume":3624542,"rsi_14":51.26,"sma_20":10078.0,"sma_60":7252.83,"sma_120":6271.0},{"date":"2025-08-06","open":10830,"high":10840,"low":10310,"close":10420,"volume":1141139,"rsi_14":50.62,"sma_20":10279.5,"sma_60":7332.83,"sma_120":6306.0},{"date":"2025-08-07","open":10730,"high":11150,"low":10110,"close":10300,"volume":1647669,"rsi_14":40.51,"sma_20":10461.5,"sma_60":7409.5,"sma_120":6342.17},{"date":"2025-08-08","open":10300,"high":10390,"low":9770,"close":9890,"volume":1147405,"rsi_14":28.71,"sma_20":10601.5,"sma_60":7478.17,"sma_120":6374.75},{"date":"2025-08-11","open":9890,"high":10580,"low":9820,"close":10260,"volume":1109645,"rsi_14":36.54,"sma_20":10757.5,"sma_60":7552.0,"sma_120":6411.92},{"date":"2025-08-12","open":10450,"high":10610,"low":9850,"close":9910,"volume":1223366,"rsi_14":36.98,"sma_20":10789.0,"sma_60":7622.17,"sma_120":6444.0},{"date":"2025-08-13","open":9990,"high":10860,"low":9700,"close":10170,"volume":3990713,"rsi_14":45.89,"sma_20":10761.5,"sma_60":7696.67,"sma_120":6479.08},{"date":"2025-08-14","open":10170,"high":10190,"low":9530,"close":9650,"volume":1573245,"rsi_14":34.91,"sma_20":10727.0,"sma_60":7762.33,"sma_120":6509.92},{"date":"2025-08-18","open":9690,"high":11130,"low":9670,"close":10430,"volume":8148382,"rsi_14":46.6,"sma_20":10681.0,"sma_60":7837.83,"sma_120":6548.08},{"date":"2025-08-19","open":10340,"high":10690,"low":10110,"close":10680,"volume":2326031,"rsi_14":49.07,"sma_20":10610.0,"sma_60":7915.83,"sma_120":6589.0},{"date":"2025-08-20","open":10380,"high":10540,"low":10100,"close":10230,"volume":1180575,"rsi_14":45.02,"sma_20":10540.0,"sma_60":7991.67,"sma_120":6624.17},{"date":"2025-08-21","open":10120,"high":10540,"low":9980,"close":10030,"volume":846254,"rsi_14":37.38,"sma_20":10480.5,"sma_60":8069.0,"sma_120":6659.25},{"date":"2025-08-22","open":10040,"high":10450,"low":9920,"close":10100,"volume":942868,"rsi_14":42.17,"sma_20":10458.0,"sma_60":8149.17,"sma_120":6693.5},{"date":"2025-08-25","open":10230,"high":11280,"low":10230,"close":10970,"volume":4979062,"rsi_14":54.2,"sma_20":10454.0,"sma_60":8243.17,"sma_120":6736.17},{"date":"2025-08-26","open":10900,"high":11880,"low":10690,"close":11500,"volume":4487604,"rsi_14":55.5,"sma_20":10490.0,"sma_60":8347.33,"sma_120":6784.25},{"date":"2025-08-27","open":11500,"high":11830,"low":11370,"close":11570,"volume":1413023,"rsi_14":60.95,"sma_20":10529.5,"sma_60":8453.67,"sma_120":6831.75},{"date":"2025-08-28","open":11410,"high":11990,"low":11270,"close":11800,"volume":2033909,"rsi_14":63.99,"sma_20":10579.0,"sma_60":8563.5,"sma_120":6881.08},{"date":"2025-08-29","open":12140,"high":12330,"low":11080,"close":11180,"volume":2917206,"rsi_14":61.58,"sma_20":10568.0,"sma_60":8662.33,"sma_120":6927.0},{"date":"2025-09-01","open":11150,"high":12650,"low":11080,"close":11820,"volume":7293816,"rsi_14":63.36,"sma_20":10615.0,"sma_60":8770.83,"sma_120":6980.42},{"date":"2025-09-02","open":11710,"high":11930,"low":10840,"close":11580,"volume":2618606,"rsi_14":64.57,"sma_20":10668.5,"sma_60":8874.67,"sma_120":7032.5},{"date":"2025-09-03","open":11660,"high":13760,"low":11500,"close":13470,"volume":22995374,"rsi_14":72.42,"sma_20":10798.0,"sma_60":9009.17,"sma_120":7101.75},{"date":"2025-09-04","open":13410,"high":14060,"low":13150,"close":13840,"volume":7466613,"rsi_14":79.06,"sma_20":10969.0,"sma_60":9150.0,"sma_120":7173.0},{"date":"2025-09-05","open":13840,"high":13900,"low":12910,"close":13250,"volume":2939169,"rsi_14":70.09,"sma_20":11116.5,"sma_60":9280.83,"sma_120":7239.67},{"date":"2025-09-08","open":13310,"high":13780,"low":13050,"close":13460,"volume":2537955,"rsi_14":69.91,"sma_20":11295.0,"sma_60":9418.67,"sma_120":7306.42},{"date":"2025-09-09","open":13360,"high":13360,"low":12690,"close":12920,"volume":1871116,"rsi_14":69.02,"sma_20":11428.0,"sma_60":9547.0,"sma_120":7369.83},{"date":"2025-09-10","open":12920,"high":13150,"low":12630,"close":12900,"volume":1330405,"rsi_14":70.83,"sma_20":11577.5,"sma_60":9673.5,"sma_120":7433.5},{"date":"2025-09-11","open":12900,"high":12910,"low":12340,"close":12630,"volume":1611779,"rsi_14":67.84,"sma_20":11700.5,"sma_60":9793.5,"sma_120":7494.83},{"date":"2025-09-12","open":12630,"high":12860,"low":12240,"close":12360,"volume":1179696,"rsi_14":60.71,"sma_20":11836.0,"sma_60":9908.83,"sma_120":7553.92},{"date":"2025-09-15","open":12350,"high":12680,"low":12120,"close":12470,"volume":1309199,"rsi_14":57.99,"sma_20":11938.0,"sma_60":10021.67,"sma_120":7613.67},{"date":"2025-09-16","open":12500,"high":12610,"low":12130,"close":12230,"volume":757062,"rsi_14":55.29,"sma_20":12015.5,"sma_60":10133.83,"sma_120":7673.08},{"date":"2025-09-17","open":12240,"high":12500,"low":11860,"close":11980,"volume":993558,"rsi_14":51.44,"sma_20":12103.0,"sma_60":10235.17,"sma_120":7731.17},{"date":"2025-09-18","open":12080,"high":12302,"low":11838,"close":12090,"volume":858407,"rsi_14":57.17,"sma_20":12201.0,"sma_60":10323.33,"sma_120":7788.75},{"date":"2025-09-19","open":11990,"high":12800,"low":11710,"close":12640,"volume":1767294,"rsi_14":57.24,"sma_20":12328.0,"sma_60":10418.83,"sma_120":7852.79},{"date":"2025-09-22","open":12640,"high":12790,"low":11900,"close":11960,"volume":1093560,"rsi_14":53.11,"sma_20":12377.5,"sma_60":10505.33,"sma_120":7912.42},{"date":"2025-09-23","open":11980,"high":12050,"low":11170,"close":11280,"volume":1421900,"rsi_14":27.61,"sma_20":12366.5,"sma_60":10583.83,"sma_120":7966.42},{"date":"2025-09-24","open":11280,"high":11390,"low":11060,"close":11170,"volume":564379,"rsi_14":21.17,"sma_20":12346.5,"sma_60":10660.67,"sma_120":8019.5},{"date":"2025-09-25","open":11100,"high":11170,"low":10860,"close":10930,"volume":717071,"rsi_14":22.9,"sma_20":12303.0,"sma_60":10729.5,"sma_120":8072.62},{"date":"2025-09-26","open":10920,"high":11090,"low":10450,"close":10610,"volume":577034,"rsi_14":17.54,"sma_20":12274.5,"sma_60":10790.33,"sma_120":8122.21},{"date":"2025-09-29","open":10610,"high":11250,"low":10610,"close":11090,"volume":540104,"rsi_14":28.87,"sma_20":12238.0,"sma_60":10860.5,"sma_120":8176.96},{"date":"2025-09-30","open":10880,"high":11570,"low":10680,"close":11220,"volume":809927,"rsi_14":31.08,"sma_20":12220.0,"sma_60":10914.33,"sma_120":8235.62},{"date":"2025-10-01","open":11320,"high":11400,"low":10980,"close":11340,"volume":431221,"rsi_14":34.97,"sma_20":12113.5,"sma_60":10996.5,"sma_120":8295.92},{"date":"2025-10-02","open":11350,"high":11360,"low":10910,"close":11040,"volume":375601,"rsi_14":34.72,"sma_20":11973.5,"sma_60":11074.0,"sma_120":8355.67},{"date":"2025-10-10","open":11040,"high":11040,"low":10480,"close":10730,"volume":685588,"rsi_14":30.75,"sma_20":11847.5,"sma_60":11141.83,"sma_120":8409.71},{"date":"2025-10-13","open":10400,"high":10540,"low":10050,"close":10220,"volume":961464,"rsi_14":29.02,"sma_20":11685.5,"sma_60":11194.0,"sma_120":8458.25},{"date":"2025-10-14","open":10250,"high":10660,"low":9730,"close":9820,"volume":898683,"rsi_14":28.14,"sma_20":11530.5,"sma_60":11238.67,"sma_120":8499.21},{"date":"2025-10-15","open":9970,"high":10170,"low":9730,"close":10100,"volume":642881,"rsi_14":31.86,"sma_20":11390.5,"sma_60":11252.33,"sma_120":8541.79},{"date":"2025-10-16","open":10150,"high":10150,"low":9700,"close":9900,"volume":808100,"rsi_14":21.22,"sma_20":11254.0,"sma_60":11238.67,"sma_120":8582.67},{"date":"2025-10-17","open":9900,"high":10080,"low":9550,"close":9580,"volume":631333,"rsi_14":22.95,"sma_20":11115.0,"sma_60":11226.0,"sma_120":8620.0},{"date":"2025-10-20","open":9580,"high":9680,"low":9120,"close":9360,"volume":1813113,"rsi_14":25.63,"sma_20":10959.5,"sma_60":11192.83,"sma_120":8653.92},{"date":"2025-10-21","open":9880,"high":10500,"low":9450,"close":9480,"volume":3167580,"rsi_14":28.61,"sma_20":10822.0,"sma_60":11149.17,"sma_120":8690.42},{"date":"2025-10-22","open":9390,"high":9400,"low":8460,"close":9140,"volume":1879245,"rsi_14":27.9,"sma_20":10680.0,"sma_60":11107.67,"sma_120":8724.0},{"date":"2025-10-23","open":9140,"high":9270,"low":8900,"close":9010,"volume":704256,"rsi_14":29.27,"sma_20":10531.0,"sma_60":11070.83,"sma_120":8756.0},{"date":"2025-10-24","open":8910,"high":9090,"low":8770,"close":8850,"volume":1020791,"rsi_14":18.36,"sma_20":10341.5,"sma_60":11042.5,"sma_120":8785.75},{"date":"2025-10-27","open":8920,"high":9140,"low":8810,"close":9050,"volume":821316,"rsi_14":19.94,"sma_20":10196.0,"sma_60":11009.17,"sma_120":8816.17},{"date":"2025-10-28","open":9050,"high":9250,"low":8860,"close":9040,"volume":678441,"rsi_14":17.14,"sma_20":10084.0,"sma_60":10980.17,"sma_120":8847.0},{"date":"2025-10-29","open":9040,"high":9180,"low":8860,"close":9010,"volume":578604,"rsi_14":18.58,"sma_20":9976.0,"sma_60":10950.67,"sma_120":8877.0},{"date":"2025-10-30","open":9010,"high":9070,"low":8540,"close":8570,"volume":925565,"rsi_14":17.86,"sma_20":9858.0,"sma_60":10913.33,"sma_120":8904.42},{"date":"2025-10-31","open":8570,"high":8910,"low":8570,"close":8730,"volume":496062,"rsi_14":25.25,"sma_20":9764.0,"sma_60":10868.83,"sma_120":8933.42},{"date":"2025-11-03","open":8770,"high":9360,"low":8740,"close":9040,"volume":896893,"rsi_14":36.64,"sma_20":9661.5,"sma_60":10838.17,"sma_120":8962.67},{"date":"2025-11-04","open":9150,"high":9500,"low":8940,"close":9270,"volume":907516,"rsi_14":35.54,"sma_20":9564.0,"sma_60":10817.5,"sma_120":8991.58},{"date":"2025-11-05","open":9280,"high":9290,"low":8660,"close":8960,"volume":1001023,"rsi_14":34.23,"sma_20":9445.0,"sma_60":10785.5,"sma_120":9019.17},{"date":"2025-11-06","open":9160,"high":9900,"low":9030,"close":9730,"volume":1918607,"rsi_14":52.19,"sma_20":9379.5,"sma_60":10774.0,"sma_120":9053.42},{"date":"2025-11-07","open":9400,"high":9690,"low":9120,"close":9360,"volume":1045312,"rsi_14":50.0,"sma_20":9311.0,"sma_60":10758.33,"sma_120":9083.92},{"date":"2025-11-10","open":9470,"high":10090,"low":9000,"close":9940,"volume":1236343,"rsi_14":55.69,"sma_20":9297.0,"sma_60":10759.17,"sma_120":9118.67},{"date":"2025-11-11","open":9930,"high":10050,"low":9460,"close":9580,"volume":869031,"rsi_14":55.42,"sma_20":9285.0,"sma_60":10747.83,"sma_120":9149.92},{"date":"2025-11-12","open":9580,"high":9880,"low":9260,"close":9690,"volume":712965,"rsi_14":58.42,"sma_20":9264.5,"sma_60":10744.17,"sma_120":9183.17},{"date":"2025-11-13","open":9900,"high":9940,"low":9390,"close":9620,"volume":493432,"rsi_14":59.75,"sma_20":9250.5,"sma_60":10735.0,"sma_120":9215.83},{"date":"2025-11-14","open":9250,"high":9720,"low":9250,"close":9440,"volume":440803,"rsi_14":54.96,"sma_20":9243.5,"sma_60":10731.5,"sma_120":9246.92},{"date":"2025-11-17","open":9460,"high":9490,"low":8830,"close":9340,"volume":601970,"rsi_14":53.73,"sma_20":9242.5,"sma_60":10713.33,"sma_120":9275.58},{"date":"2025-11-18","open":9710,"high":9850,"low":7990,"close":8700,"volume":2891855,"rsi_14":46.65,"sma_20":9203.5,"sma_60":10680.33,"sma_120":9298.08},{"date":"2025-11-19","open":8810,"high":9280,"low":8710,"close":8950,"volume":874746,"rsi_14":54.28,"sma_20":9194.0,"sma_60":10659.0,"sma_120":9325.33},{"date":"2025-11-20","open":9010,"high":9100,"low":8220,"close":8330,"volume":1200247,"rsi_14":45.92,"sma_20":9160.0,"sma_60":10630.67,"sma_120":9349.83},{"date":"2025-11-21","open":8070,"high":8690,"low":7840,"close":8200,"volume":1272980,"rsi_14":41.1,"sma_20":9127.5,"sma_60":10599.0,"sma_120":9374.08},{"date":"2025-11-24","open":8330,"high":8520,"low":8010,"close":8060,"volume":401621,"rsi_14":36.93,"sma_20":9078.0,"sma_60":10550.5,"sma_120":9396.83},{"date":"2025-11-25","open":8170,"high":8520,"low":8100,"close":8330,"volume":380022,"rsi_14":43.14,"sma_20":9042.5,"sma_60":10497.67,"sma_120":9422.5},{"date":"2025-11-26","open":8500,"high":9170,"low":8360,"close":9120,"volume":1049982,"rsi_14":43.38,"sma_20":9048.0,"sma_60":10456.83,"sma_120":9455.25},{"date":"2025-11-27","open":9140,"high":9830,"low":9050,"close":9640,"volume":1014160,"rsi_14":52.94,"sma_20":9101.5,"sma_60":10420.83,"sma_120":9492.17},{"date":"2025-11-28","open":9650,"high":9900,"low":9480,"close":9580,"volume":578546,"rsi_14":45.75,"sma_20":9144.0,"sma_60":10394.17,"sma_120":9528.25},{"date":"2025-12-01","open":9580,"high":9690,"low":9320,"close":9400,"volume":350615,"rsi_14":47.78,"sma_20":9162.0,"sma_60":10353.83,"sma_120":9562.33},{"date":"2025-12-02","open":9400,"high":9550,"low":9240,"close":9550,"volume":264731,"rsi_14":48.29,"sma_20":9176.0,"sma_60":10320.0,"sma_120":9597.33},{"date":"2025-12-03","open":9710,"high":9780,"low":9330,"close":9620,"volume":495651,"rsi_14":50.0,"sma_20":9209.0,"sma_60":10255.83,"sma_120":9632.5},{"date":"2025-12-04","open":9620,"high":9620,"low":9170,"close":9210,"volume":523428,"rsi_14":47.34,"sma_20":9183.0,"sma_60":10178.67,"sma_120":9664.33},{"date":"2025-12-05","open":9170,"high":9250,"low":9000,"close":9120,"volume":323383,"rsi_14":47.45,"sma_20":9171.0,"sma_60":10109.83,"sma_120":9695.33},{"date":"2025-12-08","open":9120,"high":9200,"low":8920,"close":9080,"volume":408708,"rsi_14":55.11,"sma_20":9128.0,"sma_60":10036.83,"sma_120":9727.75},{"date":"2025-12-09","open":9000,"high":9030,"low":8810,"close":9000,"volume":292260,"rsi_14":50.7,"sma_20":9099.0,"sma_60":9971.5,"sma_120":9759.25},{"date":"2025-12-10","open":9200,"high":10050,"low":9150,"close":9700,"volume":2703175,"rsi_14":68.87,"sma_20":9099.5,"sma_60":9918.17,"sma_120":9795.83},{"date":"2025-12-11","open":9770,"high":10250,"low":9700,"close":9880,"volume":1304584,"rsi_14":72.83,"sma_20":9112.5,"sma_60":9872.33,"sma_120":9832.92},{"date":"2025-12-12","open":9930,"high":10390,"low":9800,"close":10200,"volume":1055605,"rsi_14":77.72,"sma_20":9150.5,"sma_60":9836.33,"sma_120":9872.58},{"date":"2025-12-15","open":9830,"high":10350,"low":9830,"close":10000,"volume":607174,"rsi_14":72.03,"sma_20":9183.5,"sma_60":9795.17,"sma_120":9908.42},{"date":"2025-12-16","open":9890,"high":10005,"low":9390,"close":9410,"volume":635873,"rsi_14":54.04,"sma_20":9219.0,"sma_60":9748.17,"sma_120":9941.0},{"date":"2025-12-17","open":9480,"high":9700,"low":9120,"close":9430,"volume":680020,"rsi_14":46.6,"sma_20":9243.0,"sma_60":9705.67,"sma_120":9970.42},{"date":"2025-12-18","open":9160,"high":10440,"low":9160,"close":10160,"volume":1684712,"rsi_14":57.71,"sma_20":9334.5,"sma_60":9675.17,"sma_120":9999.25},{"date":"2025-12-19","open":10240,"high":10270,"low":9750,"close":9960,"volume":938969,"rsi_14":57.41,"sma_20":9422.5,"sma_60":9630.5,"sma_120":10024.67},{"date":"2025-12-22","open":10000,"high":10190,"low":9460,"close":9720,"volume":957488,"rsi_14":52.2,"sma_20":9505.5,"sma_60":9593.17,"sma_120":10049.25},{"date":"2025-12-23","open":9750,"high":9750,"low":9120,"close":9390,"volume":904495,"rsi_14":47.22,"sma_20":9558.5,"sma_60":9561.67,"sma_120":10072.75},{"date":"2025-12-24","open":9300,"high":9770,"low":9300,"close":9510,"volume":619079,"rsi_14":53.91,"sma_20":9578.0,"sma_60":9534.0,"sma_120":10097.33},{"date":"2025-12-26","open":9600,"high":9750,"low":9260,"close":9590,"volume":448864,"rsi_14":56.14,"sma_20":9575.5,"sma_60":9511.67,"sma_120":10120.58},{"date":"2025-12-29","open":9640,"high":9930,"low":9410,"close":9680,"volume":685467,"rsi_14":57.73,"sma_20":9580.5,"sma_60":9496.17,"sma_120":10143.25},{"date":"2025-12-30","open":9680,"high":10090,"low":9370,"close":9830,"volume":706035,"rsi_14":60.51,"sma_20":9602.0,"sma_60":9475.17,"sma_120":10167.83},{"date":"2026-01-02","open":9830,"high":10860,"low":9830,"close":10800,"volume":1118242,"rsi_14":63.03,"sma_20":9664.5,"sma_60":9468.17,"sma_120":10191.25},{"date":"2026-01-05","open":10710,"high":11350,"low":10700,"close":11300,"volume":799212,"rsi_14":65.64,"sma_20":9748.5,"sma_60":9467.5,"sma_120":10232.0},{"date":"2026-01-06","open":11060,"high":11430,"low":11020,"close":11260,"volume":525010,"rsi_14":62.44,"sma_20":9851.0,"sma_60":9471.17,"sma_120":10272.58},{"date":"2026-01-07","open":11300,"high":11310,"low":10450,"close":10630,"volume":723796,"rsi_14":56.72,"sma_20":9926.5,"sma_60":9469.5,"sma_120":10305.67},{"date":"2026-01-08","open":10800,"high":10860,"low":10240,"close":10270,"volume":398968,"rsi_14":59.64,"sma_20":9986.0,"sma_60":9470.33,"sma_120":10332.17},{"date":"2026-01-09","open":10820,"high":11070,"low":10500,"close":10600,"volume":521592,"rsi_14":62.26,"sma_20":10066.0,"sma_60":9483.33,"sma_120":10361.0},{"date":"2026-01-12","open":10790,"high":10790,"low":10340,"close":10450,"volume":374236,"rsi_14":53.46,"sma_20":10103.5,"sma_60":9489.17,"sma_120":10370.75},{"date":"2026-01-13","open":10490,"high":10550,"low":9900,"close":9980,"volume":587309,"rsi_14":50.22,"sma_20":10108.5,"sma_60":9490.5,"sma_120":10364.58},{"date":"2026-01-14","open":10070,"high":10070,"low":9650,"close":9800,"volume":338019,"rsi_14":50.91,"sma_20":10088.5,"sma_60":9494.17,"sma_120":10360.08},{"date":"2026-01-15","open":9840,"high":9840,"low":9250,"close":9450,"volume":919819,"rsi_14":50.68,"sma_20":10061.0,"sma_60":9495.67,"sma_120":10344.25},{"date":"2026-01-16","open":9410,"high":9740,"low":9010,"close":9190,"volume":523503,"rsi_14":45.54,"sma_20":10038.0,"sma_60":9491.67,"sma_120":10320.0},{"date":"2026-01-19","open":9190,"high":9190,"low":8880,"close":8970,"volume":570183,"rsi_14":42.3,"sma_20":9978.5,"sma_60":9491.0,"sma_120":10297.83},{"date":"2026-01-20","open":9210,"high":9260,"low":8950,"close":9010,"volume":380755,"rsi_14":40.89,"sma_20":9931.0,"sma_60":9493.67,"sma_120":10279.42},{"date":"2026-01-21","open":8880,"high":8910,"low":8520,"close":8810,"volume":364207,"rsi_14":23.32,"sma_20":9885.5,"sma_60":9489.67,"sma_120":10264.92},{"date":"2026-01-22","open":9060,"high":9160,"low":8890,"close":9090,"volume":332930,"rsi_14":18.52,"sma_20":9870.5,"sma_60":9490.5,"sma_120":10248.58},{"date":"2026-01-23","open":9170,"high":9490,"low":8980,"close":9330,"volume":340789,"rsi_14":23.99,"sma_20":9861.5,"sma_60":9495.83,"sma_120":10236.5},{"date":"2026-01-26","open":9330,"high":9680,"low":9160,"close":9600,"volume":545437,"rsi_14":34.63,"sma_20":9862.0,"sma_60":9513.0,"sma_120":10226.67},{"date":"2026-01-27","open":9530,"high":9680,"low":9300,"close":9420,"volume":282591,"rsi_14":36.59,"sma_20":9849.0,"sma_60":9524.5,"sma_120":10215.08},{"date":"2026-01-28","open":9450,"high":9560,"low":9245,"close":9460,"volume":426820,"rsi_14":30.21,"sma_20":9830.5,"sma_60":9531.5,"sma_120":10198.92},{"date":"2026-01-29","open":9460,"high":9640,"low":9090,"close":9520,"volume":521517,"rsi_14":33.33,"sma_20":9766.5,"sma_60":9535.67,"sma_120":10187.58},{"date":"2026-01-30","open":9690,"high":9830,"low":9360,"close":9500,"volume":471435,"rsi_14":39.74,"sma_20":9676.5,"sma_60":9544.67,"sma_120":10179.17},{"date":"2026-02-02","open":9220,"high":9770,"low":9140,"close":9290,"volume":373217,"rsi_14":39.24,"sma_20":9578.0,"sma_60":9537.33,"sma_120":10165.92},{"date":"2026-02-03","open":9450,"high":10530,"low":9330,"close":10420,"volume":1051592,"rsi_14":65.4,"sma_20":9567.5,"sma_60":9555.0,"sma_120":10165.92},{"date":"2026-02-04","open":10100,"high":10200,"low":9660,"close":10050,"volume":924413,"rsi_14":63.19,"sma_20":9556.5,"sma_60":9569.33,"sma_120":10163.83},{"date":"2026-02-05","open":9870,"high":10200,"low":9610,"close":9710,"volume":340398,"rsi_14":57.22,"sma_20":9512.0,"sma_60":9565.5,"sma_120":10162.33},{"date":"2026-02-06","open":9310,"high":9530,"low":9070,"close":9450,"volume":331690,"rsi_14":56.59,"sma_20":9462.0,"sma_60":9563.33,"sma_120":10155.58},{"date":"2026-02-09","open":9620,"high":10410,"low":9620,"close":10340,"volume":943262,"rsi_14":64.81,"sma_20":9480.0,"sma_60":9574.17,"sma_120":10159.17},{"date":"2026-02-10","open":10450,"high":11360,"low":10450,"close":10940,"volume":2370581,"rsi_14":71.78,"sma_20":9537.0,"sma_60":9596.17,"sma_120":10165.58},{"date":"2026-02-11","open":10940,"high":11090,"low":10570,"close":10750,"volume":879900,"rsi_14":67.29,"sma_20":9602.0,"sma_60":9618.0,"sma_120":10174.75},{"date":"2026-02-12","open":10760,"high":11990,"low":10580,"close":11670,"volume":1979631,"rsi_14":71.35,"sma_20":9726.0,"sma_60":9656.83,"sma_120":10185.08},{"date":"2026-02-13","open":11320,"high":11400,"low":10740,"close":10760,"volume":830187,"rsi_14":59.48,"sma_20":9804.5,"sma_60":9691.17,"sma_120":10185.75},{"date":"2026-02-19","open":10820,"high":10940,"low":10500,"close":10730,"volume":419854,"rsi_14":60.97,"sma_20":9892.5,"sma_60":9720.83,"sma_120":10189.92},{"date":"2026-02-20","open":10660,"high":10730,"low":10130,"close":10270,"volume":648245,"rsi_14":56.34,"sma_20":9955.5,"sma_60":9753.17,"sma_120":10191.92},{"date":"2026-02-23","open":10490,"high":10680,"low":10340,"close":10570,"volume":416892,"rsi_14":57.92,"sma_20":10043.5,"sma_60":9792.67,"sma_120":10195.83},{"date":"2026-02-24","open":10380,"high":10580,"low":10190,"close":10380,"volume":482501,"rsi_14":56.47,"sma_20":10108.0,"sma_60":9831.33,"sma_120":10190.92},{"date":"2026-02-25","open":10500,"high":10500,"low":9890,"close":9910,"volume":883164,"rsi_14":54.39,"sma_20":10137.0,"sma_60":9857.67,"sma_120":10177.67},{"date":"2026-02-26","open":10020,"high":10100,"low":9740,"close":9960,"volume":540796,"rsi_14":46.15,"sma_20":10157.0,"sma_60":9959.83,"sma_120":9642.25},{"date":"2026-02-27","open":9900,"high":9910,"low":9760,"close":9830,"volume":226845,"rsi_14":48.08,"sma_20":10175.5,"sma_60":9874.83,"sma_120":10147.83},{"date":"2026-03-03","open":9500,"high":9600,"low":9100,"close":9100,"volume":911763,"rsi_14":45.02,"sma_20":10157.5,"sma_60":9866.83,"sma_120":10130.5},{"date":"2026-03-04","open":8650,"high":9090,"low":7870,"close":7910,"volume":696215,"rsi_14":39.09,"sma_20":10077.0,"sma_60":9842.0,"sma_120":10097.92},{"date":"2026-03-05","open":8260,"high":8850,"low":8260,"close":8610,"volume":461750,"rsi_14":37.41,"sma_20":10032.5,"sma_60":9826.33,"sma_120":10073.17},{"date":"2026-03-06","open":8350,"high":8740,"low":8210,"close":8590,"volume":274089,"rsi_14":31.32,"sma_20":9997.5,"sma_60":9809.17,"sma_120":10032.5},{"date":"2026-03-09","open":8010,"high":8100,"low":7650,"close":8000,"volume":281145,"rsi_14":29.45,"sma_20":9876.5,"sma_60":9789.0,"sma_120":9983.83},{"date":"2026-03-10","open":8490,"high":9190,"low":8380,"close":9010,"volume":386350,"rsi_14":30.38,"sma_20":9824.5,"sma_60":9787.17,"sma_120":9948.5},{"date":"2026-03-11","open":9160,"high":10250,"low":8970,"close":10190,"volume":1613760,"rsi_14":45.96,"sma_20":9848.5,"sma_60":9805.67,"sma_120":9921.25},{"date":"2026-03-12","open":10000,"high":10550,"low":9800,"close":9920,"volume":642196,"rsi_14":44.44,"sma_20":9872.0,"sma_60":9821.0,"sma_120":9896.25},{"date":"2026-03-13","open":9410,"high":11700,"low":9400,"close":11020,"volume":3580167,"rsi_14":54.73,"sma_20":9906.0,"sma_60":9843.0,"sma_120":9880.58},{"date":"2026-03-16","open":10910,"high":11300,"low":10670,"close":10850,"volume":919850,"rsi_14":51.79,"sma_20":9901.5,"sma_60":9721.67,"sma_120":9696.83},{"date":"2026-03-17","open":11160,"high":11240,"low":10550,"close":10550,"volume":966971,"rsi_14":51.07,"sma_20":9891.5,"sma_60":9865.0,"sma_120":9850.67},{"date":"2026-03-18","open":11060,"high":11540,"low":10890,"close":10990,"volume":737700,"rsi_14":56.85,"sma_20":9857.5,"sma_60":9881.5,"sma_120":9838.33},{"date":"2026-03-19","open":10630,"high":10880,"low":10510,"close":10650,"volume":507284,"rsi_14":54.22,"sma_20":9852.0,"sma_60":9902.17,"sma_120":9825.17},{"date":"2026-03-20","open":10810,"high":11770,"low":10730,"close":11560,"volume":1882752,"rsi_14":59.66,"sma_20":9893.5,"sma_60":9937.67,"sma_120":9821.67},{"date":"2026-03-23","open":11120,"high":11360,"low":10800,"close":11200,"volume":661629,"rsi_14":62.24,"sma_20":9940.0,"sma_60":9955.0,"sma_120":9815.08},{"date":"2026-03-24","open":11460,"high":11590,"low":10340,"close":10700,"volume":779315,"rsi_14":67.68,"sma_20":9946.5,"sma_60":9967.33,"sma_120":9798.92},{"date":"2026-03-25","open":10830,"high":11120,"low":10650,"close":10850,"volume":287855,"rsi_14":65.26,"sma_20":9970.0,"sma_60":9986.17,"sma_120":9789.67},{"date":"2026-03-26","open":10700,"high":10860,"low":10120,"close":10480,"volume":442885,"rsi_14":62.29,"sma_20":9998.5,"sma_60":10004.33,"sma_120":9783.0},{"date":"2026-03-27","open":10180,"high":10540,"low":10060,"close":10460,"volume":307953,"rsi_14":67.28,"sma_20":10023.5,"sma_60":10020.17,"sma_120":9777.08},{"date":"2026-03-30","open":9700,"high":10100,"low":9700,"close":10040,"volume":208421,"rsi_14":57.89,"sma_20":10034.0,"sma_60":10027.67,"sma_120":9769.67},{"date":"2026-03-31","open":9900,"high":10070,"low":9460,"close":9580,"volume":338958,"rsi_14":44.75,"sma_20":10058.0,"sma_60":10026.0,"sma_120":9761.08},{"date":"2026-04-01","open":10000,"high":10420,"low":9910,"close":10350,"volume":326017,"rsi_14":53.41,"sma_20":10180.0,"sma_60":10034.67,"sma_120":9754.92},{"date":"2026-04-02","open":10460,"high":10460,"low":9350,"close":9480,"volume":372395,"rsi_14":37.34,"sma_20":10223.5,"sma_60":10012.67,"sma_120":9740.42},{"date":"2026-04-03","open":9700,"high":9850,"low":9380,"close":9460,"volume":369321,"rsi_14":38.28,"sma_20":10267.0,"sma_60":9982.0,"sma_120":9724.75},{"date":"2026-04-06","open":9550,"high":9770,"low":9090,"close":9120,"volume":444907,"rsi_14":38.02,"sma_20":10323.0,"sma_60":9946.33,"sma_120":9708.75},{"date":"2026-04-07","open":9400,"high":9420,"low":8850,"close":9070,"volume":353212,"rsi_14":32.8,"sma_20":10326.0,"sma_60":9920.33,"sma_120":9694.92},{"date":"2026-04-08","open":9420,"high":9480,"low":9000,"close":9330,"volume":767199,"rsi_14":38.0,"sma_20":10283.0,"sma_60":9904.67,"sma_120":9687.5},{"date":"2026-04-09","open":9340,"high":9670,"low":9250,"close":9590,"volume":421113,"rsi_14":29.69,"sma_20":10266.5,"sma_60":9887.83,"sma_120":9685.58},{"date":"2026-04-10","open":9760,"high":10050,"low":9560,"close":9860,"volume":339213,"rsi_14":35.92,"sma_20":10208.5,"sma_60":9878.0,"sma_120":9683.58},{"date":"2026-04-13","open":9500,"high":10040,"low":9470,"close":9880,"volume":295419,"rsi_14":40.42,"sma_20":10160.0,"sma_60":9876.33,"sma_120":9683.42},{"date":"2026-04-14","open":10150,"high":10600,"low":10010,"close":10230,"volume":341435,"rsi_14":43.08,"sma_20":10144.0,"sma_60":9883.5,"sma_120":9688.83},{"date":"2026-04-15","open":10450,"high":10490,"low":9810,"close":10050,"volume":787759,"rsi_14":44.99,"sma_20":10097.0,"sma_60":9893.5,"sma_120":9694.58},{"date":"2026-04-16","open":10230,"high":11340,"low":10050,"close":11200,"volume":1783620,"rsi_14":56.83,"sma_20":10124.5,"sma_60":9927.0,"sma_120":9708.92},{"date":"2026-04-17","open":11200,"high":12420,"low":10830,"close":12000,"volume":2255353,"rsi_14":66.9,"sma_20":10146.5,"sma_60":9977.5,"sma_120":9732.75},{"date":"2026-04-20","open":11950,"high":12190,"low":11610,"close":11670,"volume":732905,"rsi_14":68.43,"sma_20":10170.0,"sma_60":10021.83,"sma_120":9754.92},{"date":"2026-04-21","open":11910,"high":11910,"low":11520,"close":11560,"volume":473888,"rsi_14":62.08,"sma_20":10213.0,"sma_60":10067.67,"sma_120":9777.5},{"date":"2026-04-22","open":11520,"high":11530,"low":11130,"close":11350,"volume":403591,"rsi_14":71.49,"sma_20":10238.0,"sma_60":10105.33,"sma_120":9796.67},{"date":"2026-04-23","open":11370,"high":11410,"low":10480,"close":10740,"volume":752888,"rsi_14":62.96,"sma_20":10251.0,"sma_60":10128.83,"sma_120":9810.83},{"date":"2026-04-24","open":10790,"high":10830,"low":10590,"close":10740,"volume":292916,"rsi_14":67.61,"sma_20":10265.0,"sma_60":10147.83,"sma_120":9825.25},{"date":"2026-04-27","open":10890,"high":10890,"low":10570,"close":10790,"volume":324691,"rsi_14":68.7,"sma_20":10302.5,"sma_60":10170.67,"sma_120":9843.75},{"date":"2026-04-28","open":10770,"high":10810,"low":10350,"close":10450,"volume":391714,"rsi_14":61.97,"sma_20":10346.0,"sma_60":10187.17,"sma_120":9858.08},{"date":"2026-04-29","open":10530,"high":10540,"low":10200,"close":10430,"volume":392070,"rsi_14":59.46,"sma_20":10350.0,"sma_60":10202.33,"sma_120":9992.08},{"date":"2026-04-30","open":10730,"high":10750,"low":10350,"close":10380,"volume":345236,"rsi_14":51.95,"sma_20":10589.5,"sma_60":10091.67,"sma_120":10018.0},{"date":"2026-05-04","open":11010,"high":11230,"low":10810,"close":10940,"volume":485859,"rsi_14":61.13,"sma_20":10469.0,"sma_60":10244.5,"sma_120":9895.42},{"date":"2026-05-06","open":11030,"high":11060,"low":10570,"close":10780,"volume":369537,"rsi_14":56.02,"sma_20":10552.0,"sma_60":10250.5,"sma_120":9904.17},{"date":"2026-05-07","open":10760,"high":10780,"low":10260,"close":10350,"volume":530597,"rsi_14":53.11,"sma_20":10616.0,"sma_60":10255.5,"sma_120":9912.42},{"date":"2026-05-08","open":10300,"high":10610,"low":10210,"close":10510,"volume":236155,"rsi_14":40.99,"sma_20":10675.0,"sma_60":10268.83,"sma_120":9917.17},{"date":"2026-05-11","open":10660,"high":10690,"low":10170,"close":10400,"volume":356217,"rsi_14":24.52,"sma_20":10715.5,"sma_60":10284.67,"sma_120":9924.0},{"date":"2026-05-12","open":10390,"high":10640,"low":9800,"close":10090,"volume":464818,"rsi_14":24.68,"sma_20":10727.0,"sma_60":10280.5,"sma_120":9927.33},{"date":"2026-05-13","open":10060,"high":11130,"low":9830,"close":10650,"volume":883993,"rsi_14":37.25,"sma_20":10765.5,"sma_60":10275.67,"sma_120":9935.92},{"date":"2026-05-14","open":10610,"high":10850,"low":10330,"close":10500,"volume":312847,"rsi_14":37.89,"sma_20":10779.0,"sma_60":10271.5,"sma_120":9944.75},{"date":"2026-05-15","open":10570,"high":10660,"low":9660,"close":9940,"volume":606158,"rsi_14":38.44,"sma_20":10773.5,"sma_60":10242.67,"sma_120":9949.75},{"date":"2026-05-18","open":9830,"high":9900,"low":9430,"close":9760,"volume":252844,"rsi_14":36.54,"sma_20":10701.5,"sma_60":10226.0,"sma_120":9958.58},{"date":"2026-05-19","open":9660,"high":10380,"low":9360,"close":9900,"volume":434893,"rsi_14":38.07,"sma_20":10596.5,"sma_60":10212.17,"sma_120":9966.5},{"date":"2026-05-20","open":9760,"high":9870,"low":9210,"close":9400,"volume":285323,"rsi_14":36.5,"sma_20":10483.0,"sma_60":10197.67,"sma_120":9975.42},{"date":"2026-05-21","open":9510,"high":9940,"low":9490,"close":9700,"volume":253240,"rsi_14":41.25,"sma_20":10390.0,"sma_60":10183.17,"sma_120":9987.92},{"date":"2026-05-22","open":9710,"high":10710,"low":9520,"close":10370,"volume":939097,"rsi_14":49.9,"sma_20":10341.0,"sma_60":10183.0,"sma_120":10007.17},{"date":"2026-05-26","open":10480,"high":10890,"low":10310,"close":10600,"volume":704191,"rsi_14":46.19,"sma_20":10334.0,"sma_60":10194.5,"sma_120":10026.08},{"date":"2026-05-27","open":10520,"high":10570,"low":9500,"close":9640,"volume":670117,"rsi_14":39.16,"sma_20":10279.0,"sma_60":10189.17,"sma_120":10030.42},{"date":"2026-05-28","open":9730,"high":9770,"low":8900,"close":9520,"volume":508411,"rsi_14":41.62,"sma_20":10215.5,"sma_60":10184.0,"sma_120":10029.42},{"date":"2026-05-29","open":9520,"high":9530,"low":8930,"close":9070,"volume":362702,"rsi_14":36.26,"sma_20":10146.5,"sma_60":10183.5,"sma_120":10025.17},{"date":"2026-06-01","open":9000,"high":9050,"low":8320,"close":8400,"volume":565729,"rsi_14":32.76,"sma_20":10045.0,"sma_60":10191.67,"sma_120":10016.83},{"date":"2026-06-02","open":8320,"high":8420,"low":7920,"close":8350,"volume":655306,"rsi_14":34.3,"sma_20":9943.5,"sma_60":10187.33,"sma_120":10006.83},{"date":"2026-06-04","open":8150,"high":8560,"low":8010,"close":8110,"volume":265882,"rsi_14":25.67,"sma_20":9802.0,"sma_60":10179.33,"sma_120":9994.25},{"date":"2026-06-05","open":7940,"high":8370,"low":7660,"close":8000,"volume":275243,"rsi_14":25.87,"sma_20":9663.0,"sma_60":10179.33,"sma_120":9984.17},{"date":"2026-06-08","open":7250,"high":7820,"low":7120,"close":7260,"volume":435957,"rsi_14":25.0,"sma_20":9508.5,"sma_60":10150.17,"sma_120":9968.67},{"date":"2026-06-09","open":7390,"high":7580,"low":7200,"close":7490,"volume":177940,"rsi_14":29.02,"sma_20":9357.5,"sma_60":10105.17,"sma_120":9955.42},{"date":"2026-06-10","open":7330,"high":7490,"low":7020,"close":7270,"volume":173539,"rsi_14":26.05,"sma_20":9201.0,"sma_60":10061.0,"sma_120":9941.0},{"date":"2026-06-11","open":6960,"high":7270,"low":6900,"close":7260,"volume":402265,"rsi_14":28.6,"sma_20":9059.5,"sma_60":9998.33,"sma_120":9920.67},{"date":"2026-06-12","open":7510,"high":7820,"low":7510,"close":7650,"volume":126344,"rsi_14":29.86,"sma_20":8909.5,"sma_60":9945.0,"sma_120":9902.08},{"date":"2026-06-15","open":8090,"high":8090,"low":7610,"close":7970,"volume":299639,"rsi_14":24.68,"sma_20":8783.0,"sma_60":9902.0,"sma_120":9883.5},{"date":"2026-06-16","open":8150,"high":8260,"low":7900,"close":8000,"volume":163039,"rsi_14":21.37,"sma_20":8686.0,"sma_60":9852.17,"sma_120":9866.83},{"date":"2026-06-17","open":8010,"high":8170,"low":7750,"close":7880,"volume":251111,"rsi_14":47.09,"sma_20":8011.5,"sma_60":9518.5,"sma_120":9769.33},{"date":"2026-06-18","open":7840,"high":7880,"low":7490,"close":7560,"volume":120216,"rsi_14":24.87,"sma_20":8475.0,"sma_60":9739.33,"sma_120":9838.5},{"date":"2026-06-19","open":7560,"high":7830,"low":7120,"close":7400,"volume":280442,"rsi_14":26.87,"sma_20":8375.0,"sma_60":9676.0,"sma_120":9815.5},{"date":"2026-06-22","open":7210,"high":7390,"low":6970,"close":7160,"volume":194507,"rsi_14":30.5,"sma_20":8248.0,"sma_60":9617.0,"sma_120":9792.17},{"date":"2026-06-23","open":7100,"high":7300,"low":6520,"close":6570,"volume":252625,"rsi_14":26.08,"sma_20":8058.0,"sma_60":9545.67,"sma_120":9765.92},{"date":"2026-06-24","open":6590,"high":6790,"low":6330,"close":6490,"volume":165876,"rsi_14":27.25,"sma_20":7852.5,"sma_60":9479.17,"sma_120":9741.75},{"date":"2026-06-25","open":6530,"high":6680,"low":6180,"close":6270,"volume":291700,"rsi_14":26.43,"sma_20":7684.0,"sma_60":9409.33,"sma_120":9714.75},{"date":"2026-06-26","open":6130,"high":6210,"low":5340,"close":5640,"volume":794160,"rsi_14":27.25,"sma_20":7490.0,"sma_60":9336.0,"sma_120":9681.83},{"date":"2026-06-29","open":5710,"high":6450,"low":5660,"close":6410,"volume":339369,"rsi_14":36.83,"sma_20":7357.0,"sma_60":9283.17,"sma_120":9654.58},{"date":"2026-06-30","open":6260,"high":6500,"low":6200,"close":6290,"volume":164398,"rsi_14":37.75,"sma_20":7251.5,"sma_60":9215.5,"sma_120":9625.08},{"date":"2026-07-01","open":6470,"high":7000,"low":6280,"close":6860,"volume":189113,"rsi_14":45.61,"sma_20":7177.0,"sma_60":9171.83,"sma_120":9592.25},{"date":"2026-07-02","open":6610,"high":6860,"low":6340,"close":6410,"volume":216165,"rsi_14":36.58,"sma_20":7092.0,"sma_60":9121.0,"sma_120":9551.5},{"date":"2026-07-03","open":7470,"high":7550,"low":6760,"close":7460,"volume":1449167,"rsi_14":45.23,"sma_20":7065.0,"sma_60":9093.33,"sma_120":9519.83},{"date":"2026-07-06","open":7140,"high":7220,"low":6320,"close":6470,"volume":470573,"rsi_14":37.88,"sma_20":7025.5,"sma_60":9050.0,"sma_120":9485.17},{"date":"2026-07-07","open":6420,"high":6580,"low":6000,"close":6180,"volume":224584,"rsi_14":36.88,"sma_20":6960.0,"sma_60":8997.5,"sma_120":9451.08},{"date":"2026-07-08","open":5910,"high":6390,"low":5900,"close":5900,"volume":150457,"rsi_14":37.11,"sma_20":6891.5,"sma_60":8936.0,"sma_120":9411.92},{"date":"2026-07-09","open":5880,"high":6090,"low":5780,"close":5900,"volume":131578,"rsi_14":38.06,"sma_20":6823.5,"sma_60":8870.0,"sma_120":9374.0},{"date":"2026-07-10","open":6110,"high":6530,"low":6110,"close":6470,"volume":107646,"rsi_14":44.78,"sma_20":6764.5,"sma_60":8813.17,"sma_120":9344.75},{"date":"2026-07-13","open":6560,"high":6720,"low":5910,"close":6140,"volume":137978,"rsi_14":46.61,"sma_20":6673.0,"sma_60":8745.0,"sma_120":9314.25},{"date":"2026-07-14","open":6030,"high":6320,"low":5830,"close":6050,"volume":222458,"rsi_14":46.54,"sma_20":6575.5,"sma_60":8678.33,"sma_120":9285.92},{"date":"2026-07-15","open":6380,"high":6960,"low":6100,"close":6910,"volume":187451,"rsi_14":54.57,"sma_20":6527.0,"sma_60":8606.83,"sma_120":9266.92},{"date":"2026-07-16","open":6900,"high":7080,"low":6700,"close":6860,"volume":108811,"rsi_14":59.5,"sma_20":6492.0,"sma_60":8521.17,"sma_120":9249.33},{"date":"2026-07-20","open":6770,"high":6940,"low":6540,"close":6580,"volume":98099,"rsi_14":51.43,"sma_20":6451.0,"sma_60":8436.33,"sma_120":9229.08},{"date":"2026-07-21","open":6590,"high":7100,"low":6520,"close":6830,"volume":152285,"rsi_14":54.46,"sma_20":6434.5,"sma_60":8357.5,"sma_120":9212.58},{"date":"2026-07-22","open":6960,"high":7240,"low":6510,"close":6810,"volume":268654,"rsi_14":49.55,"sma_20":6446.5,"sma_60":8281.83,"sma_120":9193.58},{"date":"2026-07-23","open":6780,"high":6910,"low":6590,"close":6860,"volume":172757,"rsi_14":54.4,"sma_20":6465.0,"sma_60":8217.17,"sma_120":9173.0},{"date":"2026-07-24","open":6820,"high":7120,"low":6630,"close":6800,"volume":199646,"rsi_14":41.99,"sma_20":6491.5,"sma_60":8151.5,"sma_120":9149.67},{"date":"2026-07-27","open":7020,"high":7030,"low":6550,"close":6730,"volume":98079,"rsi_14":54.06,"sma_20":6546.0,"sma_60":8083.83,"sma_120":9127.25},{"date":"2026-07-28","open":6670,"high":6700,"low":6040,"close":6160,"volume":181447,"rsi_14":49.71,"sma_20":6533.5,"sma_60":8012.33,"sma_120":9099.75},{"date":"2026-07-29","open":6210,"high":6530,"low":5700,"close":5940,"volume":326115,"rsi_14":50.58,"sma_20":6516.0,"sma_60":7937.5,"sma_120":9069.92},{"date":"2026-07-30","open":5950,"high":6490,"low":5950,"close":5950,"volume":239420,"rsi_14":50.73,"sma_20":6470.5,"sma_60":7863.67,"sma_120":9040.33},{"date":"2026-07-31","open":6300,"high":7160,"low":6290,"close":7060,"volume":346563,"rsi_14":57.43,"sma_20":6503.0,"sma_60":7799.0,"sma_120":9021.75},{"date":"2026-08-03","open":7280,"high":7580,"low":7050,"close":7270,"volume":346024,"rsi_14":64.68,"sma_20":6493.5,"sma_60":7740.5,"sma_120":8995.5},{"date":"2026-08-04","open":7650,"high":8020,"low":7470,"close":7980,"volume":493677,"rsi_14":71.59,"sma_20":6569.0,"sma_60":7701.0,"sma_120":8978.25},{"date":"2026-08-05","open":8150,"high":8490,"low":7920,"close":8470,"volume":404129,"rsi_14":69.02,"sma_20":6683.5,"sma_60":7667.0,"sma_120":8967.92},{"date":"2026-08-06","open":8370,"high":8780,"low":8260,"close":8300,"volume":463566,"rsi_14":67.06,"sma_20":6803.5,"sma_60":7632.0,"sma_120":8958.33},{"date":"2026-08-07","open":8390,"high":8940,"low":8320,"close":8700,"volume":889829,"rsi_14":74.42,"sma_20":6943.5,"sma_60":7608.83,"sma_120":8944.67},{"date":"2026-08-10","open":8910,"high":9400,"low":8820,"close":9160,"volume":639215,"rsi_14":75.6,"sma_20":7078.0,"sma_60":7584.0,"sma_120":8929.83},{"date":"2026-08-11","open":9360,"high":9360,"low":8680,"close":8930,"volume":401544,"rsi_14":72.27,"sma_20":7217.5,"sma_60":7557.83,"sma_120":8914.67},{"date":"2026-08-12","open":8800,"high":9100,"low":8560,"close":8730,"volume":367597,"rsi_14":69.04,"sma_20":7351.5,"sma_60":7537.67,"sma_120":8890.17},{"date":"2026-08-13","open":8800,"high":9380,"low":8720,"close":9100,"volume":439116,"rsi_14":72.03,"sma_20":7461.0,"sma_60":7526.67,"sma_120":8876.33},{"date":"2026-08-14","open":9150,"high":9250,"low":8570,"close":8740,"volume":374964,"rsi_14":68.24,"sma_20":7555.0,"sma_60":7507.33,"sma_120":8859.75},{"date":"2026-08-18","open":8850,"high":8860,"low":7570,"close":7660,"volume":1274680,"rsi_14":62.46,"sma_20":7609.0,"sma_60":7478.33,"sma_120":8838.0},{"date":"2026-08-19","open":7300,"high":7560,"low":7040,"close":7090,"volume":422497,"rsi_14":59.03,"sma_20":7622.0,"sma_60":7434.83,"sma_120":8809.0},{"date":"2026-08-20","open":7180,"high":7220,"low":6880,"close":7120,"volume":476405,"rsi_14":59.15,"sma_20":7637.5,"sma_60":7380.67,"sma_120":8781.83},{"date":"2026-08-21","open":6920,"high":7050,"low":6710,"close":6880,"volume":291475,"rsi_14":48.37,"sma_20":7638.5,"sma_60":7318.67,"sma_120":8756.58},{"date":"2026-08-24","open":6850,"high":6940,"low":6580,"close":6710,"volume":183719,"rsi_14":44.89,"sma_20":7634.0,"sma_60":7269.83,"sma_120":8729.5},{"date":"2026-08-25","open":6660,"high":6980,"low":6330,"close":6920,"volume":380500,"rsi_14":39.36,"sma_20":7643.5,"sma_60":7226.5,"sma_120":8705.25},{"date":"2026-08-26","open":6930,"high":6930,"low":6710,"close":6880,"volume":377738,"rsi_14":32.45,"sma_20":7679.5,"sma_60":7190.0,"sma_120":8686.75},{"date":"2026-08-27","open":7010,"high":8250,"low":6900,"close":8080,"volume":1049193,"rsi_14":48.02,"sma_20":7786.5,"sma_60":7184.67,"sma_120":8688.17},{"date":"2026-08-28","open":8160,"high":8450,"low":7980,"close":8180,"volume":487156,"rsi_14":45.06,"sma_20":7898.0,"sma_60":7181.83,"sma_120":8684.58},{"date":"2026-08-31","open":8000,"high":8320,"low":7650,"close":8320,"volume":374358,"rsi_14":41.5,"sma_20":7961.0,"sma_60":7185.33,"sma_120":8682.33},{"date":"2026-09-01","open":8450,"high":8490,"low":8090,"close":8370,"volume":431194,"rsi_14":44.12,"sma_20":8016.0,"sma_60":7191.5,"sma_120":8685.42},{"date":"2026-09-02","open":8100,"high":8250,"low":7670,"close":7760,"volume":355196,"rsi_14":40.62,"sma_20":8005.0,"sma_60":7199.83,"sma_120":8675.0},{"date":"2026-09-03","open":8460,"high":9770,"low":8240,"close":9220,"volume":7024688,"rsi_14":50.96,"sma_20":8042.5,"sma_60":7228.67,"sma_120":8666.92},{"date":"2026-09-04","open":9600,"high":9630,"low":9100,"close":9350,"volume":1978122,"rsi_14":55.06,"sma_20":8095.0,"sma_60":7263.33,"sma_120":8662.17},{"date":"2026-09-07","open":9710,"high":9720,"low":8880,"close":9260,"volume":2067416,"rsi_14":65.87,"sma_20":8123.0,"sma_60":7296.67,"sma_120":8647.5},{"date":"2026-09-08","open":9130,"high":9130,"low":8030,"close":8070,"volume":2105359,"rsi_14":58.66,"sma_20":8068.5,"sma_60":7303.67,"sma_120":8624.33},{"date":"2026-09-09","open":7940,"high":8200,"low":7750,"close":8080,"volume":1152552,"rsi_14":58.51,"sma_20":8026.0,"sma_60":7305.5,"sma_120":8603.75},{"date":"2026-09-10","open":8360,"high":8370,"low":7920,"close":8100,"volume":1152493,"rsi_14":61.25,"sma_20":7994.5,"sma_60":7307.17,"sma_120":8579.67},{"date":"2026-09-11","open":8110,"high":8360,"low":8020,"close":8290,"volume":769943,"rsi_14":64.52,"sma_20":7954.0,"sma_60":7314.0,"sma_120":8560.0},{"date":"2026-09-14","open":8300,"high":9440,"low":8300,"close":8950,"volume":5901808,"rsi_14":67.23,"sma_20":7964.5,"sma_60":7337.17,"sma_120":8538.25},{"date":"2026-09-15","open":8950,"high":9790,"low":8750,"close":9140,"volume":2631769,"rsi_14":68.71,"sma_20":8038.5,"sma_60":7366.17,"sma_120":8521.08},{"date":"2026-09-16","open":9010,"high":9210,"low":8650,"close":9170,"volume":866276,"rsi_14":61.19,"sma_20":8142.5,"sma_60":7399.67,"sma_120":8508.33},{"date":"2026-09-17","open":9060,"high":9680,"low":8950,"close":9370,"volume":1624780,"rsi_14":61.97,"sma_20":8255.0,"sma_60":7446.33,"sma_120":8496.0},{"date":"2026-09-18","open":9230,"high":9300,"low":9020,"close":9040,"volume":778361,"rsi_14":56.98,"sma_20":8363.0,"sma_60":7488.83,"sma_120":8484.0},{"date":"2026-09-21","open":8960,"high":8960,"low":8510,"close":8610,"volume":619975,"rsi_14":52.17,"sma_20":8458.0,"sma_60":7527.83,"sma_120":8468.58},{"date":"2026-09-22","open":8690,"high":8690,"low":8300,"close":8340,"volume":435544,"rsi_14":55.58,"sma_20":8529.0,"sma_60":7572.83,"sma_120":8454.42},{"date":"2026-09-23","open":8550,"high":8800,"low":8450,"close":8750,"volume":427643,"rsi_14":44.34,"sma_20":8622.5,"sma_60":7611.83,"sma_120":8447.5},{"date":"2026-09-28","open":8730,"high":8930,"low":8530,"close":8670,"volume":345518,"rsi_14":41.71,"sma_20":8652.0,"sma_60":7651.5,"sma_120":8433.5},{"date":"2026-09-29","open":8780,"high":8950,"low":8550,"close":8810,"volume":403383,"rsi_14":44.58,"sma_20":8683.5,"sma_60":7684.0,"sma_120":8427.92},{"date":"2026-09-30","open":9250,"high":9850,"low":9190,"close":9340,"volume":1904908,"rsi_14":68.19,"sma_20":8734.5,"sma_60":7732.83,"sma_120":8426.92},{"date":"2026-10-01","open":9120,"high":9510,"low":9070,"close":9410,"volume":442468,"rsi_14":68.73,"sma_20":8786.5,"sma_60":7765.33,"sma_120":8429.33},{"date":"2026-10-02","open":9420,"high":9550,"low":9320,"close":9400,"volume":385013,"rsi_14":68.36,"sma_20":8868.5,"sma_60":7814.17,"sma_120":8432.08},{"date":"2026-10-06","open":9310,"high":9630,"low":9160,"close":9510,"volume":448361,"rsi_14":67.63,"sma_20":8883.0,"sma_60":7869.67,"sma_120":8433.58},{"date":"2026-10-07","open":9330,"high":9790,"low":9210,"close":9310,"volume":402917,"rsi_14":56.0,"sma_20":8881.0,"sma_60":7926.5,"sma_120":8431.25},{"date":"2026-10-08","open":9300,"high":10100,"low":9110,"close":9950,"volume":1195012,"rsi_14":61.74,"sma_20":8915.5,"sma_60":7994.0,"sma_120":8432.0},{"date":"2026-10-12","open":10020,"high":10100,"low":9480,"close":9590,"volume":723081,"rsi_14":55.56,"sma_20":8991.5,"sma_60":8046.0,"sma_120":8429.58},{"date":"2026-10-13","open":9300,"high":9430,"low":8690,"close":8910,"volume":1038621,"rsi_14":44.6,"sma_20":9033.0,"sma_60":8092.17,"sma_120":8418.58},{"date":"2026-10-14","open":8780,"high":9770,"low":8740,"close":9510,"volume":947490,"rsi_14":55.19,"sma_20":9103.5,"sma_60":8149.83,"sma_120":8414.08},{"date":"2026-10-15","open":9200,"high":9450,"low":8820,"close":8990,"volume":481121,"rsi_14":54.11,"sma_20":9138.5,"sma_60":8184.5,"sma_120":8395.67},{"date":"2026-10-16","open":9150,"high":9560,"low":9080,"close":9290,"volume":608736,"rsi_14":60.22,"sma_20":9155.5,"sma_60":8225.0,"sma_120":8373.08},{"date":"2026-10-19","open":9360,"high":10260,"low":8890,"close":9430,"volume":2207181,"rsi_14":57.76,"sma_20":9170.0,"sma_60":8272.5,"sma_120":8354.42},{"date":"2026-10-20","open":9400,"high":9830,"low":9260,"close":9350,"volume":1461889,"rsi_14":57.76,"sma_20":9179.0,"sma_60":8314.5,"sma_120":8336.0},{"date":"2026-10-21","open":9400,"high":9920,"low":9300,"close":9500,"volume":1046470,"rsi_14":57.86,"sma_20":9185.5,"sma_60":8359.33,"sma_120":8320.58},{"date":"2026-10-22","open":9490,"high":10200,"low":9340,"close":9960,"volume":2382496,"rsi_14":57.18,"sma_20":9231.5,"sma_60":8411.0,"sma_120":8314.08},{"date":"2026-10-23","open":9019,"high":11370,"low":8633,"close":11370,"volume":3936022}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":20.19,"pbr":2.09,"ttm_eps":null,"close":9070.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.57,"ttm_eps":null,"close":6060.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.36,"ttm_eps":null,"close":5280.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.2,"ttm_eps":null,"close":4800.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.79,"ttm_eps":null,"close":6570.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":2.91,"ttm_eps":null,"close":11220.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.89,"ttm_eps":null,"close":9830.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.72,"ttm_eps":null,"close":9580.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.05,"ttm_eps":null,"close":6290.0}],"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":"파인엠텍","phase":"above-fold","symbol_resolved":true}