{"status":"ok","report":{"price_analysis":{"current":17150.0,"change_1d":-2.3,"change_7d":-3.9,"change_30d":-9.5,"high_30d":19990.0,"low_30d":16960.0,"position_in_range":6.0,"support":17263.0,"resistance":19687.0},"summary":"아이스크림미디어(461300)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 2286.35억. 현재가 17,150원, 전일 대비 -2.3%, 30일 -9.5%. PER 3.1배 / ROE 17.5%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 3973.00, 기관 순매수 1.59만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 3.1배입니다. ROE 17.5%입니다. 시가총액 2286.35억. 매출 2103.54억, 영업이익 711.31억.","grade":"B","comment":"PER 3.09배, ROE 17.48%","per":3.09,"pbr":0.96,"roe":17.48,"eps":5555.56,"revenue":210354456752.0,"operating_income":71131078419.0,"net_income":72045245766.0,"market_cap":228635242150,"profit_margin":34.25,"roa":13.66,"operating_margin":33.81,"gross_margin":68.56,"debt_ratio":0.2801577626734812,"total_assets":306136750663.0,"total_equity":239139861968.0,"total_debt":66996888695.0,"dividend_yield":9.4,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 36.6로 약세 구간입니다. MACD(-284.73)가 시그널선(-193.01)을 하회합니다(데드크로스). 현재가가 SMA20(18064)과 SMA60(18071) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 17026~19103 (현재 위치 6%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 37","rsi_14":36.597938144329895,"macd":-284.72703939169514,"macd_signal":-193.01181937255527,"sma_20":18064.5,"sma_60":18071.333333333332,"bb_upper":19103.200630595747,"bb_lower":17025.799369404253,"atr_14":895.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -3973.00, 기관 순매수 1.59만. 30일 누적: 외국인 2.06만, 기관 13.83만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-3973.0,"institutional_flow":15895.0,"data":[{"date":"2026-10-23","foreign_net":-6687.0,"institution_net":3337.0,"retail_net":3350.0},{"date":"2026-10-22","foreign_net":-5407.0,"institution_net":3302.0,"retail_net":2105.0},{"date":"2026-10-21","foreign_net":-3028.0,"institution_net":3294.0,"retail_net":-266.0},{"date":"2026-10-20","foreign_net":8475.0,"institution_net":2684.0,"retail_net":-11159.0},{"date":"2026-10-19","foreign_net":2674.0,"institution_net":3278.0,"retail_net":-5952.0},{"date":"2026-10-16","foreign_net":-967.0,"institution_net":3583.0,"retail_net":-2616.0},{"date":"2026-10-15","foreign_net":9768.0,"institution_net":2520.0,"retail_net":-12288.0},{"date":"2026-10-14","foreign_net":1361.0,"institution_net":2824.0,"retail_net":-4185.0},{"date":"2026-10-13","foreign_net":4755.0,"institution_net":3772.0,"retail_net":-8527.0},{"date":"2026-10-12","foreign_net":4490.0,"institution_net":3275.0,"retail_net":-7765.0},{"date":"2026-10-08","foreign_net":5737.0,"institution_net":3763.0,"retail_net":-9500.0},{"date":"2026-10-07","foreign_net":191.0,"institution_net":4534.0,"retail_net":-4725.0},{"date":"2026-10-06","foreign_net":-9693.0,"institution_net":4530.0,"retail_net":5163.0},{"date":"2026-10-02","foreign_net":1610.0,"institution_net":4716.0,"retail_net":-6326.0},{"date":"2026-10-01","foreign_net":-3068.0,"institution_net":4925.0,"retail_net":-1857.0},{"date":"2026-09-30","foreign_net":-5737.0,"institution_net":4625.0,"retail_net":1112.0},{"date":"2026-09-29","foreign_net":-9501.0,"institution_net":4614.0,"retail_net":4887.0},{"date":"2026-09-28","foreign_net":14751.0,"institution_net":4607.0,"retail_net":-19358.0},{"date":"2026-09-23","foreign_net":-1274.0,"institution_net":4999.0,"retail_net":-3725.0},{"date":"2026-09-22","foreign_net":1670.0,"institution_net":5004.0,"retail_net":-6674.0},{"date":"2026-09-21","foreign_net":-1808.0,"institution_net":5255.0,"retail_net":-3447.0},{"date":"2026-09-18","foreign_net":-1230.0,"institution_net":5707.0,"retail_net":-4477.0},{"date":"2026-09-17","foreign_net":3864.0,"institution_net":5407.0,"retail_net":-9271.0},{"date":"2026-09-16","foreign_net":-3733.0,"institution_net":5659.0,"retail_net":-1926.0},{"date":"2026-09-15","foreign_net":-5235.0,"institution_net":5936.0,"retail_net":-701.0},{"date":"2026-09-14","foreign_net":2781.0,"institution_net":5390.0,"retail_net":-8171.0},{"date":"2026-09-11","foreign_net":76.0,"institution_net":8990.0,"retail_net":-9066.0},{"date":"2026-09-10","foreign_net":1287.0,"institution_net":6897.0,"retail_net":-8184.0},{"date":"2026-09-09","foreign_net":7729.0,"institution_net":4882.0,"retail_net":-12611.0},{"date":"2026-09-08","foreign_net":6731.0,"institution_net":5996.0,"retail_net":-12727.0}],"periods":{"d1":{"foreign_net":-6687.0,"institution_net":3337.0,"retail_net":3350.0},"d3":{"foreign_net":-15122.0,"institution_net":9933.0,"retail_net":5189.0},"d7":{"foreign_net":4828.0,"institution_net":21998.0,"retail_net":-26826.0},"d14":{"foreign_net":13279.0,"institution_net":49412.0,"retail_net":-62691.0},"d30":{"foreign_net":20582.0,"institution_net":138305.0,"retail_net":-158887.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 3.09x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":55,"summary":"매출 -85.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":-85.0,"unit":"%","percentile":13,"direction":"higher_better"},{"name":"영업이익 성장률","value":483.6,"unit":"%","percentile":97,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 17.5%","metrics":[{"name":"ROE","value":17.48,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":33.81,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":34.25,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":13.66,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":34,"summary":"RSI 37","metrics":[{"name":"RSI (14)","value":36.6,"unit":"","percentile":37,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-9.5,"unit":"%","percentile":34,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":74,"summary":"유동비율 4.0x, 순차입금비율 0.0x","metrics":[{"name":"유동비율","value":3.97,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.01,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":2084.6,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.09,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 3.09x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 -85.0%"},"profitability":{"grade":"C","reason":"ROE 17.5%"},"momentum":{"grade":"D","reason":"RSI 37"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":13.66,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏"},{"metric":"ROE","value":17.48,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏, 린치"},{"metric":"ROIC","value":23.24,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.28,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":68.56,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":33.81,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":34.25,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":7,"total_count":8,"overall_comment":"8개 지표 중 7개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["버핏 체크리스트 7/8 통과","전분기 대비 매출 405% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["버핏 체크리스트 7/8 통과","전분기 대비 매출 405% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":3.09,"current_pbr":0.96,"per_5y_high":8.21,"per_5y_low":2.88,"per_5y_avg":5.43,"per_percentile":20.0,"pbr_5y_high":1.42,"pbr_5y_low":0.86,"pbr_5y_avg":1.12,"pbr_percentile":20.0,"per_5y_median":4.41,"pbr_5y_median":1.03,"history":[{"quarter":"2025-Q2","per":7.44,"pbr":1.25},{"quarter":"2025-Q3","per":8.21,"pbr":1.42},{"quarter":"2025-Q4","per":4.41,"pbr":1.03},{"quarter":"2026-Q1","per":4.23,"pbr":1.02},{"quarter":"2026-Q2","per":2.88,"pbr":0.86},{"quarter":"현재","per":3.09,"pbr":0.96}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2025-Q2","close":17910.8184,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":19393.7988,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":16262.751,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":15627.1953,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":16010.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"EDUCATION & TRAINING SERVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-06","per":7.44,"eps":2407.83,"close":17910.82,"source":"reported"},{"date":"2025-07","per":7.96,"eps":2407.83,"close":19158.34,"source":"reported"},{"date":"2025-08","per":7.57,"eps":2407.83,"close":18222.7,"source":"reported"},{"date":"2025-09","per":8.21,"eps":2361.15,"close":19393.8,"source":"reported"},{"date":"2025-10","per":7.0,"eps":2361.15,"close":16524.45,"source":"reported"},{"date":"2025-11","per":6.88,"eps":2361.15,"close":16244.06,"source":"reported"},{"date":"2025-12","per":4.41,"eps":3690.31,"close":16262.75,"source":"reported"},{"date":"2026-01","per":4.28,"eps":3690.31,"close":15804.78,"source":"reported"},{"date":"2026-02","per":3.88,"eps":3690.31,"close":14300.01,"source":"reported"},{"date":"2026-03","per":4.23,"eps":3696.02,"close":15627.2,"source":"reported"},{"date":"2026-04","per":4.7,"eps":3696.02,"close":17384.32,"source":"reported"},{"date":"2026-05","per":4.19,"eps":3696.02,"close":15468.31,"source":"reported"},{"date":"2026-06","per":2.88,"eps":5555.56,"close":16010.0,"source":"reported"},{"date":"2026-07","per":2.82,"eps":5555.56,"close":15680.0,"source":"reported"},{"date":"2026-08","per":3.49,"eps":5555.56,"close":19400.0,"source":"reported"},{"date":"2026-09","per":3.26,"eps":5555.56,"close":18100.0,"source":"reported"},{"date":"2026-10","per":3.07,"eps":5555.56,"close":17050.0,"source":"reported"}],"trailing_per_history_meta":{"avg":5.07,"std":1.89,"upper_1sd":6.97,"lower_1sd":3.18,"current":3.07,"count":17},"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":9.4,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":92,"summary":"배당성향 29%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":29.0,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":3.4,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.01,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":9.4,"summary":"배당수익률 9.40%","metrics":[{"name":"배당수익률","value":9.4,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"3.1배"},{"label":"PBR","value":"1.0배"},{"label":"ROE","value":"17.5%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:45:56.659929+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.17481694331492983,"dividend_yield":null,"eps":3286.0,"revenue":77184300229.0,"operating_income":32329056825.0,"net_income":41805699694.0,"market_cap":null,"profit_margin":0.541634756938466,"operating_margin":0.4188553466065265,"roa":0.13655890579442503,"gross_margin":0.6855782506935035,"total_equity":239139861968.0,"total_assets":306136750663.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":4.44,"pbr":1.03,"roe":-0.037236922722898004,"dividend_yield":9.4,"eps":-550.8,"revenue":15296522137.0,"operating_income":-8427446956.0,"net_income":-7338793158.0,"market_cap":219900000000.0,"profit_margin":-0.47976874038893824,"operating_margin":-0.5509387611459252,"roa":-0.028768963521503,"gross_margin":0.6035374653346275,"total_equity":197083771197.0,"total_assets":255094110447.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.20362742689697963,"dividend_yield":null,"eps":3124.48,"revenue":102004573403.0,"operating_income":55295578888.0,"net_income":41630399258.0,"market_cap":null,"profit_margin":0.40812287007491793,"operating_margin":0.5420892127016507,"roa":0.15602163098923214,"gross_margin":0.6997149590735983,"total_equity":204443968538.0,"total_assets":266824535765.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.022931953756554806,"dividend_yield":null,"eps":-304.12,"revenue":15869060983.0,"operating_income":-8066110338.0,"net_income":-4052060028.0,"market_cap":null,"profit_margin":-0.2553434026336428,"operating_margin":-0.5082915962476265,"roa":-0.019415097051247984,"gross_margin":0.5722445571119903,"total_equity":176699293528.0,"total_assets":208706658396.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.10285716468486111,"dividend_yield":null,"eps":1426.46,"revenue":64689229938.0,"operating_income":24057603463.0,"net_income":19006000434.0,"market_cap":null,"profit_margin":0.2938047098754444,"operating_margin":0.3718950354805196,"roa":0.08777005812953526,"gross_margin":0.6894934034111797,"total_equity":184780520562.0,"total_assets":216543099538.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.04493017890363201,"dividend_yield":null,"eps":-556.51,"revenue":13347784222.0,"operating_income":-9523967292.0,"net_income":-7414874295.0,"market_cap":null,"profit_margin":-0.5555134973472753,"operating_margin":-0.7135242174729246,"roa":-0.03455772137223117,"gross_margin":0.6082179710861076,"total_equity":165031043186.0,"total_assets":214564907655.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.13052303974605253,"dividend_yield":null,"eps":1795.32,"revenue":76339564497.0,"operating_income":39628659739.0,"net_income":23920705699.0,"market_cap":null,"profit_margin":0.31334611163442044,"operating_margin":0.5191103721918315,"roa":0.10732735537138223,"gross_margin":0.7164448516227694,"total_equity":183268070875.0,"total_assets":222876130845.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.021035942785440406,"dividend_yield":null,"eps":-257.44,"revenue":14898741466.0,"operating_income":-4853846123.0,"net_income":-3430165245.0,"market_cap":null,"profit_margin":-0.23023187917099466,"operating_margin":-0.3257890026534675,"roa":-0.01815831810725905,"gross_margin":0.6751146875025584,"total_equity":163062111358.0,"total_assets":188903246696.0}],"current_price":17150.0,"change_pct":-2.28,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-08-30","close":18502.3691},{"date":"2024-09-02","close":19077.998},{"date":"2024-09-03","close":18337.9043},{"date":"2024-09-04","close":16816.5977},{"date":"2024-09-05","close":15476.2041},{"date":"2024-09-06","close":14398.9541},{"date":"2024-09-09","close":14917.0205},{"date":"2024-09-10","close":14415.3994},{"date":"2024-09-11","close":14349.6152},{"date":"2024-09-12","close":14588.0898},{"date":"2024-09-13","close":14933.4668},{"date":"2024-09-19","close":14966.3604},{"date":"2024-09-20","close":14982.8066},{"date":"2024-09-23","close":15081.4863},{"date":"2024-09-24","close":15303.5146},{"date":"2024-09-25","close":14415.3994},{"date":"2024-09-26","close":14456.5176},{"date":"2024-09-27","close":14588.0898},{"date":"2024-09-30","close":13938.4502},{"date":"2024-10-02","close":13617.7432},{"date":"2024-10-04","close":13568.4033},{"date":"2024-10-07","close":13346.375},{"date":"2024-10-08","close":13247.6963},{"date":"2024-10-10","close":13075.0078},{"date":"2024-10-11","close":13239.4717},{"date":"2024-10-14","close":12844.7559},{"date":"2024-10-15","close":12392.4756},{"date":"2024-10-16","close":12014.2051},{"date":"2024-10-17","close":12408.9219},{"date":"2024-10-18","close":11997.7578},{"date":"2024-10-21","close":11594.8174},{"date":"2024-10-22","close":10912.2852},{"date":"2024-10-23","close":10912.2852},{"date":"2024-10-24","close":10756.0439},{"date":"2024-10-25","close":10772.4902},{"date":"2024-10-28","close":11529.0312},{"date":"2024-10-29","close":11973.0879},{"date":"2024-10-30","close":12729.6299},{"date":"2024-10-31","close":12359.582},{"date":"2024-11-01","close":13576.627},{"date":"2024-11-04","close":15245.9521},{"date":"2024-11-05","close":15048.5928},{"date":"2024-11-06","close":13510.8408},{"date":"2024-11-07","close":13321.7061},{"date":"2024-11-08","close":13280.5898},{"date":"2024-11-11","close":12450.0391},{"date":"2024-11-12","close":12154.0},{"date":"2024-11-13","close":11668.8271},{"date":"2024-11-14","close":11512.5859},{"date":"2024-11-15","close":11635.9346},{"date":"2024-11-18","close":11660.6045},{"date":"2024-11-19","close":10772.4902},{"date":"2024-11-20","close":10698.4805},{"date":"2024-11-21","close":10583.3545},{"date":"2024-11-22","close":10821.8301},{"date":"2024-11-25","close":11257.6631},{"date":"2024-11-26","close":11084.9746},{"date":"2024-11-27","close":11923.749},{"date":"2024-11-28","close":11693.4971},{"date":"2024-11-29","close":10566.9082},{"date":"2024-12-02","close":10813.6064},{"date":"2024-12-03","close":10813.6064},{"date":"2024-12-04","close":10550.4609},{"date":"2024-12-05","close":10879.3926},{"date":"2024-12-06","close":10287.3164},{"date":"2024-12-09","close":9415.6494},{"date":"2024-12-10","close":9892.6006},{"date":"2024-12-11","close":10262.6475},{"date":"2024-12-12","close":10057.0654},{"date":"2024-12-13","close":10155.7451},{"date":"2024-12-16","close":10287.3164},{"date":"2024-12-17","close":10262.6475},{"date":"2024-12-18","close":11257.6631},{"date":"2024-12-19","close":10813.6064},{"date":"2024-12-20","close":10361.3271},{"date":"2024-12-23","close":10353.1035},{"date":"2024-12-24","close":10155.7451},{"date":"2024-12-26","close":10122.8516},{"date":"2024-12-27","close":10243.5693},{"date":"2024-12-30","close":10269.8125},{"date":"2025-01-02","close":10497.2539},{"date":"2025-01-03","close":10812.1709},{"date":"2025-01-06","close":10882.1523},{"date":"2025-01-07","close":10803.4229},{"date":"2025-01-08","close":10934.6387},{"date":"2025-01-09","close":10847.1621},{"date":"2025-01-10","close":10847.1621},{"date":"2025-01-13","close":10855.9102},{"date":"2025-01-14","close":11127.0889},{"date":"2025-01-15","close":11127.0889},{"date":"2025-01-16","close":10707.1982},{"date":"2025-01-17","close":10488.5049},{"date":"2025-01-20","close":10339.7949},{"date":"2025-01-21","close":10252.3174},{"date":"2025-01-22","close":10199.8311},{"date":"2025-01-23","close":9989.8857},{"date":"2025-01-24","close":9779.9414},{"date":"2025-01-31","close":9709.959},{"date":"2025-02-03","close":9395.042},{"date":"2025-02-04","close":10366.0371},{"date":"2025-02-05","close":10418.5244},{"date":"2025-02-06","close":10532.2441},{"date":"2025-02-07","close":10820.918},{"date":"2025-02-10","close":11398.2686},{"date":"2025-02-11","close":11984.3643},{"date":"2025-02-12","close":11835.6533},{"date":"2025-02-13","close":11748.1768},{"date":"2025-02-14","close":12246.7959},{"date":"2025-02-17","close":12089.3369},{"date":"2025-02-18","close":11835.6533},{"date":"2025-02-19","close":12133.0752},{"date":"2025-02-20","close":12028.1025},{"date":"2025-02-21","close":12194.3086},{"date":"2025-02-24","close":12115.5801},{"date":"2025-02-25","close":12168.0664},{"date":"2025-02-26","close":12246.7959},{"date":"2025-02-27","close":11704.4375},{"date":"2025-02-28","close":11284.5469},{"date":"2025-03-04","close":11415.7627},{"date":"2025-03-05","close":11258.3037},{"date":"2025-03-06","close":11372.0234},{"date":"2025-03-07","close":11459.502},{"date":"2025-03-10","close":11109.5938},{"date":"2025-03-11","close":12194.3086},{"date":"2025-03-12","close":12071.8408},{"date":"2025-03-13","close":11835.6533},{"date":"2025-03-14","close":11546.9795},{"date":"2025-03-17","close":11599.4648},{"date":"2025-03-18","close":11599.4648},{"date":"2025-03-19","close":11415.7627},{"date":"2025-03-20","close":11197.0703},{"date":"2025-03-21","close":11240.8096},{"date":"2025-03-24","close":11302.043},{"date":"2025-03-25","close":11503.2402},{"date":"2025-03-26","close":11783.167},{"date":"2025-03-27","close":12098.085},{"date":"2025-03-28","close":12115.5801},{"date":"2025-03-31","close":11739.4287},{"date":"2025-04-01","close":12098.085},{"date":"2025-04-02","close":11765.6719},{"date":"2025-04-03","close":11590.7178},{"date":"2025-04-04","close":11590.7178},{"date":"2025-04-07","close":11590.7178},{"date":"2025-04-08","close":11940.626},{"date":"2025-04-09","close":11590.7178},{"date":"2025-04-10","close":11993.1123},{"date":"2025-04-11","close":12666.6855},{"date":"2025-04-14","close":13777.6445},{"date":"2025-04-15","close":14040.0771},{"date":"2025-04-16","close":14171.292},{"date":"2025-04-17","close":14433.7227},{"date":"2025-04-18","close":13900.1123},{"date":"2025-04-21","close":13742.6533},{"date":"2025-04-22","close":13620.1855},{"date":"2025-04-23","close":13663.9248},{"date":"2025-04-24","close":13943.8516},{"date":"2025-04-25","close":14276.2637},{"date":"2025-04-28","close":13786.3926},{"date":"2025-04-29","close":13532.71},{"date":"2025-04-30","close":13733.9062},{"date":"2025-05-02","close":13663.9248},{"date":"2025-05-07","close":13707.6631},{"date":"2025-05-08","close":13628.9336},{"date":"2025-05-09","close":13777.6445},{"date":"2025-05-12","close":14459.9668},{"date":"2025-05-13","close":14180.0391},{"date":"2025-05-14","close":14258.7695},{"date":"2025-05-15","close":14958.5859},{"date":"2025-05-16","close":14626.1719},{"date":"2025-05-19","close":14346.2461},{"date":"2025-05-20","close":14556.1904},{"date":"2025-05-21","close":14731.1455},{"date":"2025-05-22","close":14809.875},{"date":"2025-05-23","close":14459.9668},{"date":"2025-05-26","close":14180.0391},{"date":"2025-05-27","close":13978.8428},{"date":"2025-05-28","close":14013.833},{"date":"2025-05-29","close":13803.8887},{"date":"2025-05-30","close":13865.1221},{"date":"2025-06-02","close":14897.3516},{"date":"2025-06-04","close":15912.0869},{"date":"2025-06-05","close":16165.7705},{"date":"2025-06-09","close":16568.1641},{"date":"2025-06-10","close":16314.4805},{"date":"2025-06-11","close":17259.2344},{"date":"2025-06-12","close":17495.4238},{"date":"2025-06-13","close":18413.9316},{"date":"2025-06-16","close":18676.3633},{"date":"2025-06-17","close":18457.6699},{"date":"2025-06-18","close":18982.5332},{"date":"2025-06-19","close":18195.2402},{"date":"2025-06-20","close":18151.502},{"date":"2025-06-23","close":18020.2852},{"date":"2025-06-24","close":17714.1152},{"date":"2025-06-25","close":17539.1602},{"date":"2025-06-26","close":17582.9004},{"date":"2025-06-27","close":17910.8184},{"date":"2025-06-30","close":17910.8184},{"date":"2025-07-01","close":17750.4238},{"date":"2025-07-02","close":17705.8691},{"date":"2025-07-03","close":21386.0527},{"date":"2025-07-04","close":20138.5332},{"date":"2025-07-07","close":19871.207},{"date":"2025-07-08","close":20272.1953},{"date":"2025-07-09","close":20494.9668},{"date":"2025-07-10","close":19826.6523},{"date":"2025-07-11","close":20227.6406},{"date":"2025-07-14","close":20138.5312},{"date":"2025-07-15","close":19648.4355},{"date":"2025-07-16","close":18668.2422},{"date":"2025-07-17","close":18267.2539},{"date":"2025-07-18","close":18356.3613},{"date":"2025-07-21","close":17313.791},{"date":"2025-07-22","close":17500.9199},{"date":"2025-07-23","close":17643.4922},{"date":"2025-07-24","close":18356.3613},{"date":"2025-07-25","close":18400.916},{"date":"2025-07-28","close":17999.9277},{"date":"2025-07-29","close":18490.0234},{"date":"2025-07-30","close":18445.4707},{"date":"2025-07-31","close":19158.3379},{"date":"2025-08-01","close":18267.2539},{"date":"2025-08-04","close":18490.0234},{"date":"2025-08-05","close":18668.2422},{"date":"2025-08-06","close":18668.2422},{"date":"2025-08-07","close":19292.002},{"date":"2025-08-08","close":18801.9043},{"date":"2025-08-11","close":19113.7832},{"date":"2025-08-12","close":19247.4473},{"date":"2025-08-13","close":19470.2188},{"date":"2025-08-14","close":18490.0234},{"date":"2025-08-18","close":17322.7012},{"date":"2025-08-19","close":16618.7461},{"date":"2025-08-20","close":16226.667},{"date":"2025-08-21","close":16012.8057},{"date":"2025-08-22","close":16485.082},{"date":"2025-08-25","close":16770.2305},{"date":"2025-08-26","close":16859.3398},{"date":"2025-08-27","close":17162.3066},{"date":"2025-08-28","close":17500.918},{"date":"2025-08-29","close":18222.6992},{"date":"2025-09-01","close":18089.0352},{"date":"2025-09-02","close":17545.4727},{"date":"2025-09-03","close":17197.9512},{"date":"2025-09-04","close":18089.0352},{"date":"2025-09-05","close":17955.373},{"date":"2025-09-08","close":18044.4824},{"date":"2025-09-09","close":18089.0352},{"date":"2025-09-10","close":18044.4824},{"date":"2025-09-11","close":18044.4824},{"date":"2025-09-12","close":18089.0352},{"date":"2025-09-15","close":19826.6523},{"date":"2025-09-16","close":20717.7383},{"date":"2025-09-17","close":20138.5312},{"date":"2025-09-18","close":19559.3262},{"date":"2025-09-19","close":22000.0},{"date":"2025-09-22","close":23435.5488},{"date":"2025-09-23","close":22277.1387},{"date":"2025-09-24","close":22678.127},{"date":"2025-09-25","close":23435.5488},{"date":"2025-09-26","close":22678.127},{"date":"2025-09-29","close":20188.2422},{"date":"2025-09-30","close":19393.7988},{"date":"2025-10-01","close":19066.6738},{"date":"2025-10-02","close":18786.2812},{"date":"2025-10-10","close":17954.4512},{"date":"2025-10-13","close":17580.5957},{"date":"2025-10-14","close":17019.8105},{"date":"2025-10-15","close":17029.1562},{"date":"2025-10-16","close":16683.3398},{"date":"2025-10-17","close":16384.2539},{"date":"2025-10-20","close":16739.418},{"date":"2025-10-21","close":16758.1113},{"date":"2025-10-22","close":16823.5352},{"date":"2025-10-23","close":16449.6797},{"date":"2025-10-24","close":16571.1836},{"date":"2025-10-27","close":16767.457},{"date":"2025-10-28","close":16823.5352},{"date":"2025-10-29","close":16926.3457},{"date":"2025-10-30","close":16122.5557},{"date":"2025-10-31","close":16524.4512},{"date":"2025-11-03","close":16374.9082},{"date":"2025-11-04","close":16169.2871},{"date":"2025-11-05","close":15888.8955},{"date":"2025-11-06","close":16159.9404},{"date":"2025-11-07","close":16814.1895},{"date":"2025-11-10","close":16393.6016},{"date":"2025-11-11","close":16075.8232},{"date":"2025-11-12","close":16823.5352},{"date":"2025-11-13","close":16758.1113},{"date":"2025-11-14","close":16991.7715},{"date":"2025-11-17","close":16823.5352},{"date":"2025-11-18","close":16636.6074},{"date":"2025-11-19","close":16982.4258},{"date":"2025-11-20","close":16683.3398},{"date":"2025-11-21","close":16328.1758},{"date":"2025-11-24","close":16131.9014},{"date":"2025-11-25","close":16459.0254},{"date":"2025-11-26","close":16720.7246},{"date":"2025-11-27","close":16430.9863},{"date":"2025-11-28","close":16244.0586},{"date":"2025-12-01","close":16150.5947},{"date":"2025-12-02","close":16038.4375},{"date":"2025-12-03","close":16094.5156},{"date":"2025-12-04","close":16178.6338},{"date":"2025-12-05","close":16187.9805},{"date":"2025-12-08","close":15814.124},{"date":"2025-12-09","close":15823.4697},{"date":"2025-12-10","close":15879.5488},{"date":"2025-12-11","close":16075.8232},{"date":"2025-12-12","close":16356.2158},{"date":"2025-12-15","close":16617.9141},{"date":"2025-12-16","close":16206.6729},{"date":"2025-12-17","close":16216.0195},{"date":"2025-12-18","close":16122.5557},{"date":"2025-12-19","close":16477.7188},{"date":"2025-12-22","close":16580.5293},{"date":"2025-12-23","close":16608.5684},{"date":"2025-12-24","close":16664.6465},{"date":"2025-12-26","close":17075.8887},{"date":"2025-12-29","close":15888.8955},{"date":"2025-12-30","close":16262.751},{"date":"2026-01-02","close":16066.4766},{"date":"2026-01-05","close":16075.8232},{"date":"2026-01-06","close":15748.6992},{"date":"2026-01-07","close":15141.1826},{"date":"2026-01-08","close":14571.0518},{"date":"2026-01-09","close":14449.5479},{"date":"2026-01-12","close":13982.2275},{"date":"2026-01-13","close":13477.5215},{"date":"2026-01-14","close":13440.1357},{"date":"2026-01-15","close":13552.293},{"date":"2026-01-16","close":13561.6396},{"date":"2026-01-19","close":13692.4893},{"date":"2026-01-20","close":13888.7637},{"date":"2026-01-21","close":14056.999},{"date":"2026-01-22","close":14075.6914},{"date":"2026-01-23","close":14141.1162},{"date":"2026-01-26","close":14290.6592},{"date":"2026-01-27","close":14673.8623},{"date":"2026-01-28","close":14664.5156},{"date":"2026-01-29","close":15842.1631},{"date":"2026-01-30","close":15804.7773},{"date":"2026-02-02","close":15786.085},{"date":"2026-02-03","close":15580.4639},{"date":"2026-02-04","close":15580.4639},{"date":"2026-02-05","close":15309.418},{"date":"2026-02-06","close":14982.293},{"date":"2026-02-09","close":14963.6006},{"date":"2026-02-10","close":15010.333},{"date":"2026-02-11","close":14991.6396},{"date":"2026-02-12","close":14870.1367},{"date":"2026-02-13","close":14711.2471},{"date":"2026-02-19","close":14627.1299},{"date":"2026-02-20","close":14440.2021},{"date":"2026-02-23","close":14944.9082},{"date":"2026-02-24","close":14795.3652},{"date":"2026-02-25","close":14645.8223},{"date":"2026-02-26","close":14374.7764},{"date":"2026-02-27","close":14300.0059},{"date":"2026-03-03","close":14113.0771},{"date":"2026-03-04","close":13617.7178},{"date":"2026-03-05","close":14468.2412},{"date":"2026-03-06","close":14085.0381},{"date":"2026-03-09","close":13879.417},{"date":"2026-03-10","close":14954.2539},{"date":"2026-03-11","close":15458.96},{"date":"2026-03-12","close":15991.7051},{"date":"2026-03-13","close":15711.3135},{"date":"2026-03-16","close":15617.8496},{"date":"2026-03-17","close":16356.2158},{"date":"2026-03-18","close":17010.4648},{"date":"2026-03-19","close":17748.8301},{"date":"2026-03-20","close":17580.5957},{"date":"2026-03-23","close":16561.8359},{"date":"2026-03-24","close":17010.4648},{"date":"2026-03-25","close":16786.1504},{"date":"2026-03-26","close":16421.6406},{"date":"2026-03-27","close":16384.2539},{"date":"2026-03-30","close":16019.7451},{"date":"2026-03-31","close":15627.1953},{"date":"2026-04-01","close":15290.7246},{"date":"2026-04-02","close":14842.0977},{"date":"2026-04-03","close":15019.6787},{"date":"2026-04-06","close":14552.3584},{"date":"2026-04-07","close":14468.2412},{"date":"2026-04-08","close":14477.5869},{"date":"2026-04-09","close":14328.0449},{"date":"2026-04-10","close":14524.3193},{"date":"2026-04-13","close":14262.6201},{"date":"2026-04-14","close":14533.666},{"date":"2026-04-15","close":14729.9404},{"date":"2026-04-16","close":15047.7178},{"date":"2026-04-17","close":15113.1436},{"date":"2026-04-20","close":15141.1826},{"date":"2026-04-21","close":15449.6143},{"date":"2026-04-22","close":15243.9932},{"date":"2026-04-23","close":15122.4893},{"date":"2026-04-24","close":15477.6533},{"date":"2026-04-27","close":16029.0908},{"date":"2026-04-28","close":17001.1172},{"date":"2026-04-29","close":17758.1777},{"date":"2026-04-30","close":17384.3203},{"date":"2026-05-04","close":17160.0059},{"date":"2026-05-06","close":16552.4902},{"date":"2026-05-07","close":16318.8301},{"date":"2026-05-08","close":16384.2539},{"date":"2026-05-11","close":16786.1504},{"date":"2026-05-12","close":16440.334},{"date":"2026-05-13","close":15991.7051},{"date":"2026-05-14","close":16094.5156},{"date":"2026-05-15","close":16739.418},{"date":"2026-05-18","close":16823.5352},{"date":"2026-05-19","close":16888.9609},{"date":"2026-05-20","close":16543.1445},{"date":"2026-05-21","close":16963.7324},{"date":"2026-05-22","close":17309.5488},{"date":"2026-05-26","close":16561.8359},{"date":"2026-05-27","close":16328.1758},{"date":"2026-05-28","close":15963.666},{"date":"2026-05-29","close":15468.3066},{"date":"2026-06-01","close":15047.7178},{"date":"2026-06-02","close":15701.9668},{"date":"2026-06-04","close":15636.542},{"date":"2026-06-05","close":15982.3594},{"date":"2026-06-08","close":14926.2148},{"date":"2026-06-09","close":15645.8887},{"date":"2026-06-10","close":15178.5684},{"date":"2026-06-11","close":15094.4502},{"date":"2026-06-12","close":15328.1104},{"date":"2026-06-15","close":15683.2744},{"date":"2026-06-16","close":16253.4053},{"date":"2026-06-17","close":16337.5225},{"date":"2026-06-18","close":15701.9668},{"date":"2026-06-19","close":15916.9346},{"date":"2026-06-22","close":15486.999},{"date":"2026-06-23","close":14673.8623},{"date":"2026-06-24","close":15113.1436},{"date":"2026-06-25","close":15711.3135},{"date":"2026-06-26","close":15486.999},{"date":"2026-06-29","close":16320.0},{"date":"2026-06-30","close":16010.0},{"date":"2026-07-01","close":16520.0},{"date":"2026-07-02","close":16270.0},{"date":"2026-07-03","close":16470.0},{"date":"2026-07-06","close":16350.0},{"date":"2026-07-07","close":16210.0},{"date":"2026-07-08","close":16390.0},{"date":"2026-07-09","close":15710.0},{"date":"2026-07-10","close":15860.0},{"date":"2026-07-13","close":15900.0},{"date":"2026-07-14","close":15360.0},{"date":"2026-07-15","close":15480.0},{"date":"2026-07-16","close":15620.0},{"date":"2026-07-20","close":15490.0},{"date":"2026-07-21","close":15460.0},{"date":"2026-07-22","close":15880.0},{"date":"2026-07-23","close":16400.0},{"date":"2026-07-24","close":16210.0},{"date":"2026-07-27","close":16330.0},{"date":"2026-07-28","close":15750.0},{"date":"2026-07-29","close":15470.0},{"date":"2026-07-30","close":15370.0},{"date":"2026-07-31","close":15680.0},{"date":"2026-08-03","close":15450.0},{"date":"2026-08-04","close":16210.0},{"date":"2026-08-05","close":16620.0},{"date":"2026-08-06","close":16610.0},{"date":"2026-08-07","close":18000.0},{"date":"2026-08-10","close":18430.0},{"date":"2026-08-11","close":18230.0},{"date":"2026-08-12","close":17610.0},{"date":"2026-08-13","close":17680.0},{"date":"2026-08-14","close":18200.0},{"date":"2026-08-18","close":17490.0},{"date":"2026-08-19","close":17230.0},{"date":"2026-08-20","close":17330.0},{"date":"2026-08-21","close":18300.0},{"date":"2026-08-24","close":18470.0},{"date":"2026-08-25","close":19010.0},{"date":"2026-08-26","close":19500.0},{"date":"2026-08-27","close":19200.0},{"date":"2026-08-28","close":19560.0},{"date":"2026-08-31","close":19400.0},{"date":"2026-09-01","close":19470.0},{"date":"2026-09-02","close":19310.0},{"date":"2026-09-03","close":19350.0},{"date":"2026-09-04","close":19540.0},{"date":"2026-09-07","close":19000.0},{"date":"2026-09-08","close":18960.0},{"date":"2026-09-09","close":19050.0},{"date":"2026-09-10","close":19270.0},{"date":"2026-09-11","close":19200.0},{"date":"2026-09-14","close":19220.0},{"date":"2026-09-15","close":19180.0},{"date":"2026-09-16","close":18740.0},{"date":"2026-09-17","close":18600.0},{"date":"2026-09-18","close":18390.0},{"date":"2026-09-21","close":18580.0},{"date":"2026-09-22","close":18900.0},{"date":"2026-09-23","close":18980.0},{"date":"2026-09-28","close":18900.0},{"date":"2026-09-29","close":18870.0},{"date":"2026-09-30","close":18100.0},{"date":"2026-10-01","close":18190.0},{"date":"2026-10-02","close":18460.0},{"date":"2026-10-06","close":17550.0},{"date":"2026-10-07","close":17710.0},{"date":"2026-10-08","close":18190.0},{"date":"2026-10-12","close":18300.0},{"date":"2026-10-13","close":17840.0},{"date":"2026-10-14","close":18020.0},{"date":"2026-10-15","close":17930.0},{"date":"2026-10-16","close":17670.0},{"date":"2026-10-19","close":17840.0},{"date":"2026-10-20","close":17640.0},{"date":"2026-10-21","close":17500.0},{"date":"2026-10-22","close":17550.0},{"date":"2026-10-23","close":17050.0}],"chart_data":[{"date":"2024-10-23","open":11019,"high":11060,"low":10781,"close":10912,"volume":74596,"rsi_14":13.49,"sma_20":15988.5},{"date":"2024-10-24","open":10781,"high":11233,"low":10633,"close":10756,"volume":118345,"rsi_14":14.05,"sma_20":15725.5},{"date":"2024-10-25","open":10756,"high":10846,"low":10534,"close":10772,"volume":76701,"rsi_14":14.58,"sma_20":15450.0},{"date":"2024-10-28","open":10896,"high":11611,"low":10772,"close":11529,"volume":149314,"rsi_14":29.72,"sma_20":15274.5},{"date":"2024-10-29","open":11529,"high":12253,"low":11373,"close":11973,"volume":173948,"rsi_14":36.8,"sma_20":15123.5},{"date":"2024-10-30","open":12154,"high":12730,"low":12022,"close":12730,"volume":345387,"rsi_14":46.81,"sma_20":15010.5},{"date":"2024-10-31","open":12508,"high":12508,"low":12203,"close":12360,"volume":100698,"rsi_14":42.17,"sma_20":14914.5},{"date":"2024-11-01","open":12475,"high":13897,"low":12475,"close":13577,"volume":739090,"rsi_14":55.68,"sma_20":14912.0},{"date":"2024-11-04","open":14169,"high":15706,"low":14169,"close":15246,"volume":1237158,"rsi_14":68.64,"sma_20":15014.0},{"date":"2024-11-05","open":15690,"high":16405,"low":14884,"close":15049,"volume":764926,"rsi_14":70.3,"sma_20":15117.5},{"date":"2024-11-06","open":14950,"high":14950,"low":12853,"close":13511,"volume":740678,"rsi_14":56.39,"sma_20":15133.5},{"date":"2024-11-07","open":13511,"high":13519,"low":12927,"close":13322,"volume":150810,"rsi_14":57.88,"sma_20":15148.5},{"date":"2024-11-08","open":13215,"high":13856,"low":13133,"close":13281,"volume":197212,"rsi_14":60.49,"sma_20":15151.0},{"date":"2024-11-11","open":13486,"high":13511,"low":12277,"close":12450,"volume":206697,"rsi_14":59.4,"sma_20":15127.0},{"date":"2024-11-12","open":12524,"high":12631,"low":12146,"close":12154,"volume":95491,"rsi_14":57.32,"sma_20":15112.5},{"date":"2024-11-13","open":11759,"high":12277,"low":11669,"close":11669,"volume":59739,"rsi_14":55.18,"sma_20":15091.5},{"date":"2024-11-14","open":11669,"high":11924,"low":11513,"close":11513,"volume":109336,"rsi_14":54.14,"sma_20":15037.0},{"date":"2024-11-15","open":11266,"high":11874,"low":10444,"close":11636,"volume":94381,"rsi_14":50.64,"sma_20":15015.0},{"date":"2024-11-18","open":11348,"high":11891,"low":11348,"close":11661,"volume":63622,"rsi_14":48.02,"sma_20":15019.0},{"date":"2024-11-19","open":11661,"high":11809,"low":10624,"close":10772,"volume":195346,"rsi_14":37.81,"sma_20":15010.5},{"date":"2024-11-20","open":10772,"high":10846,"low":10633,"close":10698,"volume":63860,"rsi_14":39.26,"sma_20":14997.5},{"date":"2024-11-21","open":10698,"high":11143,"low":10320,"close":10583,"volume":116364,"rsi_14":27.42,"sma_20":14987.0},{"date":"2024-11-22","open":10567,"high":10896,"low":10550,"close":10822,"volume":75684,"rsi_14":7.44,"sma_20":14990.0},{"date":"2024-11-25","open":10822,"high":11266,"low":10822,"close":11258,"volume":77834,"rsi_14":15.13,"sma_20":14973.5},{"date":"2024-11-26","open":11258,"high":11258,"low":10723,"close":11085,"volume":76961,"rsi_14":20.2,"sma_20":14919.5},{"date":"2024-11-27","open":10937,"high":11948,"low":10814,"close":11924,"volume":221837,"rsi_14":35.19,"sma_20":14870.5},{"date":"2024-11-28","open":11924,"high":12138,"low":11348,"close":11693,"volume":174409,"rsi_14":33.84,"sma_20":14830.0},{"date":"2024-11-29","open":11513,"high":11513,"low":10378,"close":10567,"volume":346854,"rsi_14":31.91,"sma_20":14647.0,"sma_60":16078.5},{"date":"2024-12-02","open":10600,"high":10912,"low":10575,"close":10814,"volume":112882,"rsi_14":37.0,"sma_20":14377.5,"sma_60":15922.67},{"date":"2024-12-03","open":10772,"high":10978,"low":10690,"close":10814,"volume":132955,"rsi_14":40.85,"sma_20":14120.0,"sma_60":15755.17},{"date":"2024-12-04","open":10485,"high":10814,"low":10402,"close":10550,"volume":108807,"rsi_14":39.93,"sma_20":13940.0,"sma_60":15597.33},{"date":"2024-12-05","open":10715,"high":11184,"low":10690,"close":10879,"volume":155885,"rsi_14":42.41,"sma_20":13791.5,"sma_60":15477.0},{"date":"2024-12-06","open":10904,"high":11011,"low":10074,"close":10287,"volume":124544,"rsi_14":37.63,"sma_20":13609.5,"sma_60":15371.83},{"date":"2024-12-09","open":10049,"high":10189,"low":9292,"close":9416,"volume":121627,"rsi_14":37.74,"sma_20":13425.0,"sma_60":15270.83},{"date":"2024-12-10","open":9350,"high":9967,"low":9350,"close":9893,"volume":108105,"rsi_14":43.21,"sma_20":13287.5,"sma_60":15169.0},{"date":"2024-12-11","open":9868,"high":10361,"low":9802,"close":10263,"volume":58437,"rsi_14":47.41,"sma_20":13202.0,"sma_60":15084.83},{"date":"2024-12-12","open":10263,"high":10304,"low":9860,"close":10057,"volume":60741,"rsi_14":43.79,"sma_20":13113.5,"sma_60":14997.83},{"date":"2024-12-13","open":10049,"high":10279,"low":9917,"close":10156,"volume":42615,"rsi_14":40.54,"sma_20":13023.5,"sma_60":14908.0},{"date":"2024-12-16","open":10435,"high":10600,"low":10287,"close":10287,"volume":45866,"rsi_14":43.1,"sma_20":12940.0,"sma_60":14813.83},{"date":"2024-12-17","open":10287,"high":10337,"low":10074,"close":10263,"volume":48870,"rsi_14":33.28,"sma_20":12909.0,"sma_60":14718.5},{"date":"2024-12-18","open":10378,"high":11496,"low":10361,"close":11258,"volume":284577,"rsi_14":46.2,"sma_20":12943.0,"sma_60":14643.0},{"date":"2024-12-19","open":11060,"high":11126,"low":10690,"close":10814,"volume":114312,"rsi_14":52.44,"sma_20":12957.0,"sma_60":14556.5},{"date":"2024-12-20","open":10805,"high":10805,"low":10279,"close":10361,"volume":75731,"rsi_14":45.7,"sma_20":12929.0,"sma_60":14456.33},{"date":"2024-12-23","open":10353,"high":10509,"low":10320,"close":10353,"volume":33308,"rsi_14":45.62,"sma_20":12874.0,"sma_60":14374.0},{"date":"2024-12-24","open":10370,"high":10444,"low":10148,"close":10156,"volume":37383,"rsi_14":46.2,"sma_20":12817.5,"sma_60":14286.83},{"date":"2024-12-26","open":10164,"high":10361,"low":10098,"close":10123,"volume":27594,"rsi_14":42.28,"sma_20":12708.0,"sma_60":14196.33},{"date":"2024-12-27","open":10244,"high":10550,"low":10182,"close":10244,"volume":73550,"rsi_14":43.15,"sma_20":12582.5,"sma_60":14109.0},{"date":"2024-12-30","open":10235,"high":10375,"low":10077,"close":10270,"volume":36761,"rsi_14":53.01,"sma_20":12527.0,"sma_60":14028.67},{"date":"2025-01-02","open":10252,"high":10541,"low":10200,"close":10497,"volume":34911,"rsi_14":49.67,"sma_20":12469.5,"sma_60":13953.67},{"date":"2025-01-03","open":10489,"high":11276,"low":10436,"close":10812,"volume":36428,"rsi_14":48.64,"sma_20":12430.0,"sma_60":13889.17},{"date":"2025-01-06","open":10821,"high":10943,"low":10672,"close":10882,"volume":30254,"rsi_14":52.48,"sma_20":12410.5,"sma_60":13828.0},{"date":"2025-01-07","open":10873,"high":10943,"low":10733,"close":10803,"volume":21403,"rsi_14":50.0,"sma_20":12366.5,"sma_60":13768.83},{"date":"2025-01-08","open":10681,"high":10987,"low":10681,"close":10935,"volume":24450,"rsi_14":49.88,"sma_20":12366.0,"sma_60":13708.83},{"date":"2025-01-09","open":10943,"high":10978,"low":10760,"close":10847,"volume":36270,"rsi_14":49.06,"sma_20":12413.5,"sma_60":13655.17},{"date":"2025-01-10","open":10847,"high":10943,"low":10812,"close":10847,"volume":14311,"rsi_14":28.85,"sma_20":12432.0,"sma_60":13610.67},{"date":"2025-01-13","open":10838,"high":10943,"low":10760,"close":10856,"volume":27645,"rsi_14":35.32,"sma_20":12428.5,"sma_60":13574.0},{"date":"2025-01-14","open":10786,"high":11171,"low":10786,"close":11127,"volume":28779,"rsi_14":52.63,"sma_20":12453.0,"sma_60":13534.5},{"date":"2025-01-15","open":11127,"high":11232,"low":10987,"close":11127,"volume":28273,"rsi_14":52.86,"sma_20":12471.5,"sma_60":13503.33},{"date":"2025-01-16","open":11127,"high":11232,"low":10698,"close":10707,"volume":77329,"rsi_14":47.81,"sma_20":12458.0,"sma_60":13472.33},{"date":"2025-01-17","open":10716,"high":10812,"low":10471,"close":10489,"volume":51283,"rsi_14":44.12,"sma_20":12433.5,"sma_60":13451.0},{"date":"2025-01-20","open":10480,"high":10489,"low":10261,"close":10340,"volume":43888,"rsi_14":52.4,"sma_20":12340.0,"sma_60":13426.83},{"date":"2025-01-21","open":10366,"high":10462,"low":10235,"close":10252,"volume":51486,"rsi_14":49.58,"sma_20":12268.5,"sma_60":13404.17},{"date":"2025-01-22","open":10156,"high":10366,"low":10156,"close":10200,"volume":29764,"rsi_14":42.13,"sma_20":12221.5,"sma_60":13380.17},{"date":"2025-01-23","open":10200,"high":10226,"low":9964,"close":9990,"volume":39455,"rsi_14":26.96,"sma_20":12163.0,"sma_60":13336.83},{"date":"2025-01-24","open":9999,"high":10042,"low":9771,"close":9780,"volume":50584,"rsi_14":21.36,"sma_20":12104.5,"sma_60":13280.5},{"date":"2025-01-31","open":9727,"high":9876,"low":9561,"close":9710,"volume":33026,"rsi_14":21.46,"sma_20":12044.0,"sma_60":13207.5},{"date":"2025-02-03","open":9675,"high":9675,"low":9334,"close":9395,"volume":51464,"rsi_14":13.33,"sma_20":11995.5,"sma_60":13136.0},{"date":"2025-02-04","open":10016,"high":11013,"low":9789,"close":10366,"volume":564942,"rsi_14":41.94,"sma_20":12001.0,"sma_60":13058.33},{"date":"2025-02-05","open":10497,"high":10541,"low":10279,"close":10419,"volume":26410,"rsi_14":42.94,"sma_20":11996.5,"sma_60":12947.83},{"date":"2025-02-06","open":10419,"high":10733,"low":10147,"close":10532,"volume":34357,"rsi_14":44.85,"sma_20":11980.5,"sma_60":12843.5},{"date":"2025-02-07","open":10646,"high":11311,"low":10646,"close":10821,"volume":250029,"rsi_14":45.15,"sma_20":11977.0,"sma_60":12775.83},{"date":"2025-02-10","open":10803,"high":11460,"low":10550,"close":11398,"volume":130306,"rsi_14":53.63,"sma_20":12011.0,"sma_60":12723.0},{"date":"2025-02-11","open":11285,"high":12107,"low":11285,"close":11984,"volume":94307,"rsi_14":66.37,"sma_20":12071.0,"sma_60":12682.17},{"date":"2025-02-12","open":11984,"high":12177,"low":11302,"close":11836,"volume":115530,"rsi_14":67.58,"sma_20":12127.5,"sma_60":12655.33},{"date":"2025-02-13","open":12107,"high":12369,"low":11564,"close":11748,"volume":83112,"rsi_14":68.68,"sma_20":12179.0,"sma_60":12632.83},{"date":"2025-02-14","open":11634,"high":12291,"low":11634,"close":12247,"volume":66354,"rsi_14":73.85,"sma_20":12258.5,"sma_60":12629.67},{"date":"2025-02-17","open":12291,"high":12317,"low":11757,"close":12089,"volume":42304,"rsi_14":72.04,"sma_20":12313.5,"sma_60":12626.67},{"date":"2025-02-18","open":12019,"high":12203,"low":11731,"close":11836,"volume":43837,"rsi_14":71.31,"sma_20":12354.0,"sma_60":12616.33},{"date":"2025-02-19","open":11836,"high":12177,"low":11827,"close":12133,"volume":40071,"rsi_14":76.63,"sma_20":12435.5,"sma_60":12611.17},{"date":"2025-02-20","open":12142,"high":12229,"low":11976,"close":12028,"volume":38691,"rsi_14":76.03,"sma_20":12523.5,"sma_60":12622.0},{"date":"2025-02-21","open":12028,"high":12212,"low":12011,"close":12194,"volume":23443,"rsi_14":82.52,"sma_20":12629.5,"sma_60":12637.5},{"date":"2025-02-24","open":12142,"high":12203,"low":11818,"close":12116,"volume":14945,"rsi_14":75.64,"sma_20":12736.0,"sma_60":12653.83},{"date":"2025-02-25","open":12063,"high":12343,"low":11897,"close":12168,"volume":29197,"rsi_14":75.64,"sma_20":12848.5,"sma_60":12666.33},{"date":"2025-02-26","open":12168,"high":12299,"low":12019,"close":12247,"volume":22582,"rsi_14":75.39,"sma_20":12977.5,"sma_60":12671.5},{"date":"2025-02-27","open":12247,"high":12291,"low":11687,"close":11704,"volume":37438,"rsi_14":62.17,"sma_20":13087.5,"sma_60":12669.83},{"date":"2025-02-28","open":11704,"high":11704,"low":11223,"close":11285,"volume":44304,"rsi_14":48.36,"sma_20":13177.5,"sma_60":12643.17},{"date":"2025-03-04","open":11110,"high":11591,"low":10900,"close":11416,"volume":34404,"rsi_14":40.58,"sma_20":13293.0,"sma_60":12623.67},{"date":"2025-03-05","open":11416,"high":11503,"low":11153,"close":11258,"volume":16599,"rsi_14":40.46,"sma_20":13344.0,"sma_60":12624.0,"sma_120":14351.25},{"date":"2025-03-06","open":11258,"high":11460,"low":11215,"close":11372,"volume":12018,"rsi_14":43.84,"sma_20":13398.5,"sma_60":12621.5,"sma_120":14272.08},{"date":"2025-03-07","open":11285,"high":12002,"low":11285,"close":11460,"volume":25439,"rsi_14":35.1,"sma_20":13451.5,"sma_60":12620.67,"sma_120":14187.92},{"date":"2025-03-10","open":11582,"high":11591,"low":11110,"close":11110,"volume":33380,"rsi_14":32.72,"sma_20":13468.0,"sma_60":12618.5,"sma_120":14107.92},{"date":"2025-03-11","open":11101,"high":12194,"low":11066,"close":12194,"volume":63201,"rsi_14":54.89,"sma_20":13513.5,"sma_60":12630.33,"sma_120":14053.67},{"date":"2025-03-12","open":12194,"high":12334,"low":11416,"close":12072,"volume":76363,"rsi_14":49.12,"sma_20":13518.5,"sma_60":12651.83,"sma_120":14011.83},{"date":"2025-03-13","open":13769,"high":13813,"low":11836,"close":11836,"volume":586025,"rsi_14":47.34,"sma_20":13518.5,"sma_60":12686.5,"sma_120":13978.67},{"date":"2025-03-14","open":12028,"high":12229,"low":11538,"close":11547,"volume":131168,"rsi_14":41.36,"sma_20":13507.0,"sma_60":12706.0,"sma_120":13937.5},{"date":"2025-03-17","open":11678,"high":12028,"low":11599,"close":11599,"volume":65514,"rsi_14":43.06,"sma_20":13470.0,"sma_60":12719.0,"sma_120":13901.92},{"date":"2025-03-18","open":11608,"high":11687,"low":11136,"close":11599,"volume":109231,"rsi_14":42.24,"sma_20":13442.0,"sma_60":12736.17,"sma_120":13867.0},{"date":"2025-03-19","open":11599,"high":11608,"low":11346,"close":11416,"volume":62338,"rsi_14":38.98,"sma_20":13418.0,"sma_60":12747.83,"sma_120":13827.92},{"date":"2025-03-20","open":11372,"high":11591,"low":11171,"close":11197,"volume":52525,"rsi_14":42.64,"sma_20":13364.5,"sma_60":12752.67,"sma_120":13783.25},{"date":"2025-03-21","open":11110,"high":11328,"low":11066,"close":11241,"volume":36990,"rsi_14":49.29,"sma_20":13319.5,"sma_60":12758.83,"sma_120":13738.67},{"date":"2025-03-24","open":11250,"high":11442,"low":11153,"close":11302,"volume":23350,"rsi_14":48.1,"sma_20":13268.5,"sma_60":12746.0,"sma_120":13694.5},{"date":"2025-03-25","open":11302,"high":11599,"low":11241,"close":11503,"volume":62998,"rsi_14":54.02,"sma_20":13233.5,"sma_60":12746.0,"sma_120":13651.25},{"date":"2025-03-26","open":11460,"high":11906,"low":11372,"close":11783,"volume":57604,"rsi_14":56.4,"sma_20":13211.5,"sma_60":12760.5,"sma_120":13608.42},{"date":"2025-03-27","open":11748,"high":12151,"low":11652,"close":12098,"volume":71879,"rsi_14":59.29,"sma_20":13203.0,"sma_60":12781.17,"sma_120":13577.58},{"date":"2025-03-28","open":12098,"high":12194,"low":11617,"close":12116,"volume":83737,"rsi_14":66.2,"sma_20":13226.5,"sma_60":12806.17,"sma_120":13546.5},{"date":"2025-03-31","open":12072,"high":12116,"low":11591,"close":11739,"volume":54990,"rsi_14":40.51,"sma_20":13252.5,"sma_60":12824.67,"sma_120":13510.5},{"date":"2025-04-01","open":11678,"high":12124,"low":11678,"close":12098,"volume":56029,"rsi_14":50.5,"sma_20":13291.5,"sma_60":12860.0,"sma_120":13484.5},{"date":"2025-04-02","open":12142,"high":12142,"low":11678,"close":11766,"volume":28259,"rsi_14":48.72,"sma_20":13320.5,"sma_60":12888.5,"sma_120":13458.58},{"date":"2025-04-03","open":11827,"high":12019,"low":11512,"close":11591,"volume":38150,"rsi_14":50.84,"sma_20":13333.0,"sma_60":12909.33,"sma_120":13431.5},{"date":"2025-04-04","open":11582,"high":11696,"low":11232,"close":11591,"volume":60572,"rsi_14":49.83,"sma_20":13340.5,"sma_60":12924.17,"sma_120":13406.67},{"date":"2025-04-07","open":11285,"high":13017,"low":11145,"close":11591,"volume":215329,"rsi_14":49.83,"sma_20":13368.0,"sma_60":12937.67,"sma_120":13382.83},{"date":"2025-04-08","open":11591,"high":12159,"low":11547,"close":11941,"volume":157915,"rsi_14":59.62,"sma_20":13353.5,"sma_60":12959.33,"sma_120":13364.08},{"date":"2025-04-09","open":11984,"high":12168,"low":11521,"close":11591,"volume":63205,"rsi_14":56.88,"sma_20":13326.0,"sma_60":12971.83,"sma_120":13340.33},{"date":"2025-04-10","open":11941,"high":12492,"low":11687,"close":11993,"volume":153572,"rsi_14":61.68,"sma_20":13335.0,"sma_60":12993.67,"sma_120":13324.42},{"date":"2025-04-11","open":12422,"high":12877,"low":11941,"close":12667,"volume":188816,"rsi_14":67.81,"sma_20":13399.0,"sma_60":13028.33,"sma_120":13319.5},{"date":"2025-04-14","open":12859,"high":14591,"low":12439,"close":13778,"volume":1116427,"rsi_14":73.99,"sma_20":13523.5,"sma_60":13084.0,"sma_120":13329.0},{"date":"2025-04-15","open":13935,"high":14801,"low":12885,"close":14040,"volume":1356891,"rsi_14":73.89,"sma_20":13663.0,"sma_60":13139.5,"sma_120":13337.0},{"date":"2025-04-16","open":13961,"high":15247,"low":13786,"close":14171,"volume":824509,"rsi_14":72.83,"sma_20":13820.5,"sma_60":13197.5,"sma_120":13350.42},{"date":"2025-04-17","open":14171,"high":15221,"low":14075,"close":14434,"volume":471485,"rsi_14":74.22,"sma_20":14005.5,"sma_60":13268.5,"sma_120":13370.42},{"date":"2025-04-18","open":14521,"high":14854,"low":13638,"close":13900,"volume":208948,"rsi_14":71.86,"sma_20":14157.5,"sma_60":13333.5,"sma_120":13392.25},{"date":"2025-04-21","open":14101,"high":14110,"low":13297,"close":13743,"volume":101923,"rsi_14":67.34,"sma_20":14297.0,"sma_60":13398.33,"sma_120":13412.58},{"date":"2025-04-22","open":13690,"high":13856,"low":13489,"close":13620,"volume":101912,"rsi_14":70.46,"sma_20":14418.0,"sma_60":13462.5,"sma_120":13433.33},{"date":"2025-04-23","open":13848,"high":13996,"low":13559,"close":13664,"volume":58767,"rsi_14":73.56,"sma_20":14525.5,"sma_60":13528.5,"sma_120":13454.33},{"date":"2025-04-24","open":13664,"high":14014,"low":13559,"close":13944,"volume":65809,"rsi_14":75.14,"sma_20":14631.0,"sma_60":13603.83,"sma_120":13470.33},{"date":"2025-04-25","open":14023,"high":14696,"low":13926,"close":14276,"volume":130814,"rsi_14":76.79,"sma_20":14754.5,"sma_60":13689.5,"sma_120":13485.0},{"date":"2025-04-28","open":14696,"high":14749,"low":13760,"close":13786,"volume":127100,"rsi_14":67.91,"sma_20":14871.5,"sma_60":13767.17,"sma_120":13487.33},{"date":"2025-04-29","open":13909,"high":13909,"low":13209,"close":13533,"volume":72444,"rsi_14":69.2,"sma_20":14953.5,"sma_60":13846.0,"sma_120":13491.0},{"date":"2025-04-30","open":13655,"high":13856,"low":13340,"close":13734,"volume":33516,"rsi_14":67.93,"sma_20":15066.0,"sma_60":13910.17,"sma_120":13484.25},{"date":"2025-05-02","open":14635,"high":14740,"low":13471,"close":13664,"volume":186961,"rsi_14":61.73,"sma_20":15184.5,"sma_60":13972.0,"sma_120":13459.92},{"date":"2025-05-07","open":13515,"high":13778,"low":13498,"close":13708,"volume":29321,"rsi_14":48.9,"sma_20":15305.5,"sma_60":14032.5,"sma_120":13438.0},{"date":"2025-05-08","open":13734,"high":13865,"low":13585,"close":13629,"volume":26373,"rsi_14":43.15,"sma_20":15422.0,"sma_60":14086.0,"sma_120":13430.92},{"date":"2025-05-09","open":13751,"high":13839,"low":13489,"close":13778,"volume":37178,"rsi_14":43.48,"sma_20":15527.0,"sma_60":14131.33,"sma_120":13427.17},{"date":"2025-05-12","open":13734,"high":14504,"low":13603,"close":14460,"volume":82310,"rsi_14":50.38,"sma_20":15691.0,"sma_60":14178.5,"sma_120":13430.33},{"date":"2025-05-13","open":14504,"high":14504,"low":14101,"close":14180,"volume":37480,"rsi_14":54.4,"sma_20":15816.0,"sma_60":14223.17,"sma_120":13439.25},{"date":"2025-05-14","open":14180,"high":14425,"low":14128,"close":14259,"volume":19916,"rsi_14":58.31,"sma_20":15907.0,"sma_60":14271.0,"sma_120":13451.92},{"date":"2025-05-15","open":14337,"high":15204,"low":14303,"close":14959,"volume":359440,"rsi_14":68.17,"sma_20":15974.5,"sma_60":14322.67,"sma_120":13476.17},{"date":"2025-05-16","open":14521,"high":15107,"low":14250,"close":14626,"volume":110396,"rsi_14":62.11,"sma_20":16008.0,"sma_60":14371.0,"sma_120":13498.83},{"date":"2025-05-19","open":14635,"high":15072,"low":14224,"close":14346,"volume":73123,"rsi_14":55.07,"sma_20":16018.0,"sma_60":14418.83,"sma_120":13517.58},{"date":"2025-05-20","open":14364,"high":14757,"low":14364,"close":14556,"volume":40996,"rsi_14":53.64,"sma_20":16025.0,"sma_60":14465.0,"sma_120":13538.08},{"date":"2025-05-21","open":14460,"high":14871,"low":14407,"close":14731,"volume":45345,"rsi_14":63.37,"sma_20":16072.5,"sma_60":14516.5,"sma_120":13569.25},{"date":"2025-05-22","open":14486,"high":14827,"low":14451,"close":14810,"volume":32644,"rsi_14":69.01,"sma_20":16133.5,"sma_60":14566.33,"sma_120":13601.92},{"date":"2025-05-23","open":14626,"high":14941,"low":14259,"close":14460,"volume":40993,"rsi_14":60.35,"sma_20":16181.5,"sma_60":14611.0,"sma_120":13632.42},{"date":"2025-05-26","open":14372,"high":14819,"low":13646,"close":14180,"volume":49743,"rsi_14":56.94,"sma_20":16211.0,"sma_60":14649.33,"sma_120":13657.83},{"date":"2025-05-27","open":14189,"high":14495,"low":13900,"close":13979,"volume":26539,"rsi_14":53.5,"sma_20":16213.0,"sma_60":14682.33,"sma_120":13676.92},{"date":"2025-05-28","open":14084,"high":14163,"low":13734,"close":14014,"volume":56474,"rsi_14":55.02,"sma_20":16198.0,"sma_60":14726.33,"sma_120":13698.08},{"date":"2025-05-29","open":14093,"high":14093,"low":13708,"close":13804,"volume":27486,"rsi_14":50.34,"sma_20":16199.0,"sma_60":14774.33,"sma_120":13708.75},{"date":"2025-05-30","open":13883,"high":13909,"low":13760,"close":13865,"volume":18379,"rsi_14":40.91,"sma_20":16218.0,"sma_60":14821.0,"sma_120":13722.33},{"date":"2025-06-02","open":14434,"high":15868,"low":14215,"close":14897,"volume":342280,"rsi_14":58.91,"sma_20":16284.5,"sma_60":14890.33,"sma_120":13757.17},{"date":"2025-06-04","open":15457,"high":16201,"low":15221,"close":15912,"volume":122390,"rsi_14":66.67,"sma_20":16413.0,"sma_60":14976.83,"sma_120":13799.17},{"date":"2025-06-05","open":16175,"high":16603,"low":15746,"close":16166,"volume":84955,"rsi_14":63.37,"sma_20":16553.5,"sma_60":15066.5,"sma_120":13843.58},{"date":"2025-06-09","open":16166,"high":16647,"low":15790,"close":16568,"volume":77016,"rsi_14":71.18,"sma_20":16721.5,"sma_60":15170.5,"sma_120":13894.5},{"date":"2025-06-10","open":16516,"high":16516,"low":16218,"close":16314,"volume":34604,"rsi_14":71.59,"sma_20":16866.5,"sma_60":15249.0,"sma_120":13939.67},{"date":"2025-06-11","open":16288,"high":17347,"low":16288,"close":17259,"volume":101827,"rsi_14":75.54,"sma_20":17026.5,"sma_60":15347.83,"sma_120":13999.83},{"date":"2025-06-12","open":17373,"high":17670,"low":17163,"close":17495,"volume":62027,"rsi_14":75.82,"sma_20":17216.0,"sma_60":15455.67,"sma_120":14071.08},{"date":"2025-06-13","open":17495,"high":18983,"low":17181,"close":18414,"volume":154321,"rsi_14":79.1,"sma_20":17453.5,"sma_60":15586.5,"sma_120":14146.25},{"date":"2025-06-16","open":18370,"high":18851,"low":17889,"close":18676,"volume":74177,"rsi_14":84.53,"sma_20":17666.0,"sma_60":15721.33,"sma_120":14220.17},{"date":"2025-06-17","open":18676,"high":18764,"low":18064,"close":18458,"volume":68116,"rsi_14":85.38,"sma_20":17885.0,"sma_60":15852.0,"sma_120":14294.08},{"date":"2025-06-18","open":18283,"high":19245,"low":18195,"close":18983,"volume":83528,"rsi_14":89.29,"sma_20":18150.0,"sma_60":15996.17,"sma_120":14372.0},{"date":"2025-06-19","open":18676,"high":18808,"low":17933,"close":18195,"volume":76145,"rsi_14":79.36,"sma_20":18358.0,"sma_60":16129.5,"sma_120":14441.08},{"date":"2025-06-20","open":18108,"high":18283,"low":17058,"close":18152,"volume":64881,"rsi_14":81.26,"sma_20":18553.5,"sma_60":16261.17,"sma_120":14510.0},{"date":"2025-06-23","open":18239,"high":18326,"low":17670,"close":18020,"volume":31873,"rsi_14":79.58,"sma_20":18737.0,"sma_60":16389.17,"sma_120":14567.58},{"date":"2025-06-24","open":17495,"high":18064,"low":17487,"close":17714,"volume":74735,"rsi_14":72.36,"sma_20":18923.0,"sma_60":16507.5,"sma_120":14626.75},{"date":"2025-06-25","open":17670,"high":17845,"low":17408,"close":17539,"volume":54751,"rsi_14":64.9,"sma_20":19115.0,"sma_60":16617.17,"sma_120":14688.83},{"date":"2025-06-26","open":17408,"high":17802,"low":17312,"close":17583,"volume":76291,"rsi_14":63.5,"sma_20":19321.0,"sma_60":16721.67,"sma_120":14751.42},{"date":"2025-06-27","open":18044,"high":18223,"low":17822,"close":17911,"volume":16015,"rsi_14":60.47,"sma_20":19525.0,"sma_60":16825.83,"sma_120":14816.0},{"date":"2025-06-30","open":17777,"high":18000,"low":17608,"close":17911,"volume":48320,"rsi_14":63.81,"sma_20":19741.0,"sma_60":16937.17,"sma_120":14880.92},{"date":"2025-07-01","open":17955,"high":18000,"low":17679,"close":17750,"volume":41677,"rsi_14":52.18,"sma_20":19944.5,"sma_60":17038.67,"sma_120":14949.33},{"date":"2025-07-02","open":17813,"high":17911,"low":17332,"close":17706,"volume":37265,"rsi_14":48.43,"sma_20":20086.5,"sma_60":17145.67,"sma_120":15017.08},{"date":"2025-07-03","open":17724,"high":22856,"low":17465,"close":21386,"volume":1293714,"rsi_14":70.46,"sma_20":20377.0,"sma_60":17324.83,"sma_120":15117.08},{"date":"2025-07-04","open":20807,"high":21297,"low":19960,"close":20139,"volume":207023,"rsi_14":57.52,"sma_20":20583.0,"sma_60":17480.67,"sma_120":15202.42},{"date":"2025-07-07","open":20183,"high":20317,"low":19381,"close":19871,"volume":93313,"rsi_14":57.18,"sma_20":20751.0,"sma_60":17631.5,"sma_120":15284.58},{"date":"2025-07-08","open":19871,"high":20272,"low":19515,"close":20272,"volume":56106,"rsi_14":56.39,"sma_20":20956.0,"sma_60":17783.17,"sma_120":15371.25},{"date":"2025-07-09","open":20049,"high":20495,"low":19693,"close":20495,"volume":44709,"rsi_14":64.55,"sma_20":21119.5,"sma_60":17945.67,"sma_120":15458.75},{"date":"2025-07-10","open":20228,"high":20450,"low":19648,"close":19827,"volume":55611,"rsi_14":59.08,"sma_20":21232.0,"sma_60":18088.0,"sma_120":15540.83},{"date":"2025-07-11","open":19515,"high":20762,"low":19381,"close":20228,"volume":73184,"rsi_14":62.27,"sma_20":21314.5,"sma_60":18225.0,"sma_120":15626.67},{"date":"2025-07-14","open":20049,"high":20228,"low":19069,"close":20139,"volume":59113,"rsi_14":64.14,"sma_20":21377.0,"sma_60":18339.17,"sma_120":15711.58},{"date":"2025-07-15","open":19871,"high":20317,"low":19337,"close":19648,"volume":46250,"rsi_14":61.55,"sma_20":21424.5,"sma_60":18439.17,"sma_120":15789.33},{"date":"2025-07-16","open":19470,"high":19782,"low":18267,"close":18668,"volume":99102,"rsi_14":54.38,"sma_20":21387.0,"sma_60":18518.33,"sma_120":15857.92},{"date":"2025-07-17","open":18535,"high":18757,"low":17955,"close":18267,"volume":88596,"rsi_14":51.97,"sma_20":21372.0,"sma_60":18585.0,"sma_120":15926.75},{"date":"2025-07-18","open":18178,"high":18579,"low":17822,"close":18356,"volume":37155,"rsi_14":52.44,"sma_20":21364.5,"sma_60":18663.5,"sma_120":15998.5},{"date":"2025-07-21","open":18445,"high":18445,"low":17234,"close":17314,"volume":86656,"rsi_14":47.82,"sma_20":21306.0,"sma_60":18725.5,"sma_120":16061.92},{"date":"2025-07-22","open":17349,"high":17822,"low":17020,"close":17501,"volume":40276,"rsi_14":48.99,"sma_20":21275.5,"sma_60":18793.33,"sma_120":16127.92},{"date":"2025-07-23","open":17554,"high":17733,"low":17109,"close":17643,"volume":33292,"rsi_14":21.77,"sma_20":21263.0,"sma_60":18863.0,"sma_120":16195.75},{"date":"2025-07-24","open":17465,"high":18445,"low":17465,"close":18356,"volume":32017,"rsi_14":35.38,"sma_20":21288.0,"sma_60":18940.67,"sma_120":16272.25},{"date":"2025-07-25","open":18223,"high":18579,"low":18223,"close":18401,"volume":22361,"rsi_14":37.48,"sma_20":21315.5,"sma_60":19012.83,"sma_120":16351.17},{"date":"2025-07-28","open":18356,"high":18490,"low":18000,"close":18000,"volume":22880,"rsi_14":30.65,"sma_20":21320.5,"sma_60":19086.83,"sma_120":16427.0},{"date":"2025-07-29","open":17822,"high":18624,"low":17742,"close":18490,"volume":24177,"rsi_14":33.67,"sma_20":21362.0,"sma_60":19174.83,"sma_120":16510.42},{"date":"2025-07-30","open":18134,"high":18579,"low":18134,"close":18445,"volume":18410,"rsi_14":37.48,"sma_20":21403.5,"sma_60":19258.17,"sma_120":16584.17},{"date":"2025-07-31","open":18312,"high":19381,"low":18312,"close":19158,"volume":51534,"rsi_14":40.83,"sma_20":21278.5,"sma_60":19356.17,"sma_120":16664.08},{"date":"2025-08-01","open":19069,"high":19069,"low":18089,"close":18267,"volume":36525,"rsi_14":35.89,"sma_20":21173.5,"sma_60":19436.67,"sma_120":16734.58},{"date":"2025-08-04","open":18267,"high":19069,"low":18044,"close":18490,"volume":40639,"rsi_14":40.9,"sma_20":21096.0,"sma_60":19522.83,"sma_120":16804.42},{"date":"2025-08-05","open":18579,"high":18891,"low":18267,"close":18668,"volume":19769,"rsi_14":50.0,"sma_20":21006.0,"sma_60":19609.5,"sma_120":16870.42},{"date":"2025-08-06","open":18535,"high":18757,"low":18356,"close":18668,"volume":11586,"rsi_14":53.89,"sma_20":20903.5,"sma_60":19683.17,"sma_120":16930.83},{"date":"2025-08-07","open":18802,"high":19960,"low":18713,"close":19292,"volume":68137,"rsi_14":58.22,"sma_20":20873.5,"sma_60":19773.83,"sma_120":16998.5},{"date":"2025-08-08","open":19515,"high":20584,"low":17572,"close":18802,"volume":370519,"rsi_14":64.47,"sma_20":20793.5,"sma_60":19853.83,"sma_120":17062.42},{"date":"2025-08-11","open":19114,"high":20049,"low":18846,"close":19114,"volume":39505,"rsi_14":65.31,"sma_20":20736.0,"sma_60":19926.33,"sma_120":17124.5},{"date":"2025-08-12","open":19069,"high":19515,"low":19069,"close":19247,"volume":17270,"rsi_14":65.25,"sma_20":20713.5,"sma_60":20007.67,"sma_120":17189.33},{"date":"2025-08-13","open":19158,"high":19738,"low":18980,"close":19470,"volume":25752,"rsi_14":61.68,"sma_20":20758.5,"sma_60":20098.5,"sma_120":17258.67},{"date":"2025-08-14","open":19426,"high":20317,"low":17911,"close":18490,"volume":126195,"rsi_14":50.78,"sma_20":20771.0,"sma_60":20167.0,"sma_120":17316.0},{"date":"2025-08-18","open":18490,"high":18490,"low":16574,"close":17323,"volume":106757,"rsi_14":44.77,"sma_20":20713.0,"sma_60":20210.33,"sma_120":17363.42},{"date":"2025-08-19","open":17385,"high":17554,"low":16289,"close":16619,"volume":58633,"rsi_14":36.0,"sma_20":20674.0,"sma_60":20239.0,"sma_120":17402.67},{"date":"2025-08-20","open":16209,"high":16458,"low":15309,"close":16227,"volume":123347,"rsi_14":34.22,"sma_20":20602.5,"sma_60":20267.0,"sma_120":17439.0},{"date":"2025-08-21","open":16360,"high":16842,"low":15754,"close":16013,"volume":30596,"rsi_14":25.92,"sma_20":20511.0,"sma_60":20296.33,"sma_120":17472.83},{"date":"2025-08-22","open":16369,"high":16779,"low":15906,"close":16485,"volume":47105,"rsi_14":35.42,"sma_20":20406.0,"sma_60":20338.33,"sma_120":17510.33},{"date":"2025-08-25","open":16592,"high":16886,"low":16592,"close":16770,"volume":22402,"rsi_14":36.08,"sma_20":20314.5,"sma_60":20385.0,"sma_120":17555.67},{"date":"2025-08-26","open":16770,"high":16975,"low":16681,"close":16859,"volume":21712,"rsi_14":35.14,"sma_20":20250.5,"sma_60":20437.33,"sma_120":17605.83},{"date":"2025-08-27","open":17064,"high":17305,"low":16842,"close":17162,"volume":26928,"rsi_14":38.21,"sma_20":20176.0,"sma_60":20494.17,"sma_120":17657.58},{"date":"2025-08-28","open":17465,"high":17510,"low":16993,"close":17501,"volume":21864,"rsi_14":35.33,"sma_20":20123.0,"sma_60":20537.67,"sma_120":17714.0},{"date":"2025-08-29","open":17376,"high":18312,"low":17376,"close":18223,"volume":36093,"rsi_14":45.43,"sma_20":20070.5,"sma_60":20575.33,"sma_120":17776.08},{"date":"2025-09-01","open":18356,"high":18445,"low":17652,"close":18089,"volume":64826,"rsi_14":41.68,"sma_20":20060.5,"sma_60":20605.67,"sma_120":17836.08},{"date":"2025-09-02","open":18044,"high":18178,"low":17287,"close":17545,"volume":29169,"rsi_14":37.04,"sma_20":20007.5,"sma_60":20618.17,"sma_120":17894.33},{"date":"2025-09-03","open":17545,"high":17688,"low":17046,"close":17198,"volume":20779,"rsi_14":33.02,"sma_20":19925.0,"sma_60":20629.0,"sma_120":17939.0},{"date":"2025-09-04","open":17537,"high":18312,"low":17243,"close":18089,"volume":27018,"rsi_14":46.96,"sma_20":19892.5,"sma_60":20638.5,"sma_120":17993.17},{"date":"2025-09-05","open":18356,"high":18356,"low":17822,"close":17955,"volume":11165,"rsi_14":55.68,"sma_20":19817.5,"sma_60":20641.0,"sma_120":18048.33},{"date":"2025-09-08","open":18000,"high":18490,"low":17813,"close":18044,"volume":17580,"rsi_14":64.39,"sma_20":19775.0,"sma_60":20627.67,"sma_120":18107.08},{"date":"2025-09-09","open":18178,"high":18223,"low":17733,"close":18089,"volume":13585,"rsi_14":70.21,"sma_20":19717.5,"sma_60":20610.17,"sma_120":18165.75},{"date":"2025-09-10","open":18223,"high":18267,"low":17759,"close":18044,"volume":25066,"rsi_14":72.89,"sma_20":19650.0,"sma_60":20596.0,"sma_120":18224.0},{"date":"2025-09-11","open":18000,"high":18134,"low":17768,"close":18044,"volume":13852,"rsi_14":69.66,"sma_20":19570.0,"sma_60":20571.83,"sma_120":18284.0},{"date":"2025-09-12","open":18044,"high":18223,"low":17813,"close":18089,"volume":17941,"rsi_14":67.7,"sma_20":19547.5,"sma_60":20563.5,"sma_120":18346.5},{"date":"2025-09-15","open":18089,"high":19960,"low":18089,"close":19827,"volume":160230,"rsi_14":77.61,"sma_20":19688.0,"sma_60":20588.5,"sma_120":18424.83},{"date":"2025-09-16","open":20005,"high":21030,"low":19738,"close":20718,"volume":153710,"rsi_14":79.82,"sma_20":19918.0,"sma_60":20632.67,"sma_120":18510.92},{"date":"2025-09-17","open":20896,"high":20896,"low":19648,"close":20139,"volume":57857,"rsi_14":71.26,"sma_20":20137.5,"sma_60":20671.83,"sma_120":18589.67},{"date":"2025-09-18","open":20093,"high":20537,"low":19382,"close":19559,"volume":41096,"rsi_14":61.48,"sma_20":20339.0,"sma_60":20704.33,"sma_120":18660.75},{"date":"2025-09-19","open":22000,"high":22150,"low":21550,"close":22000,"volume":20380,"rsi_14":62.88,"sma_20":20514.0,"sma_60":20736.0,"sma_120":18728.83},{"date":"2025-09-22","open":21965,"high":24015,"low":21341,"close":23436,"volume":575104,"rsi_14":82.12,"sma_20":20888.0,"sma_60":20839.33,"sma_120":18832.58},{"date":"2025-09-23","open":24104,"high":24238,"low":21653,"close":22277,"volume":305220,"rsi_14":75.45,"sma_20":21192.0,"sma_60":20921.0,"sma_120":18929.08},{"date":"2025-09-24","open":22010,"high":22767,"low":21787,"close":22678,"volume":123431,"rsi_14":74.18,"sma_20":21501.5,"sma_60":21013.17,"sma_120":19025.92},{"date":"2025-09-25","open":22856,"high":24549,"low":22455,"close":23436,"volume":308616,"rsi_14":77.09,"sma_20":21834.5,"sma_60":21120.33,"sma_120":19133.0},{"date":"2025-09-26","open":22856,"high":23480,"low":22010,"close":22678,"volume":131860,"rsi_14":71.49,"sma_20":22084.5,"sma_60":21144.5,"sma_120":19234.67},{"date":"2025-09-29","open":21543,"high":21590,"low":20001,"close":20188,"volume":280170,"rsi_14":54.09,"sma_20":22149.5,"sma_60":21127.83,"sma_120":19304.25},{"date":"2025-09-30","open":19955,"high":20282,"low":19067,"close":19394,"volume":76102,"rsi_14":51.5,"sma_20":22202.5,"sma_60":21102.0,"sma_120":19366.75},{"date":"2025-10-01","open":19254,"high":19441,"low":18665,"close":19067,"volume":145472,"rsi_14":50.44,"sma_20":22257.5,"sma_60":21062.83,"sma_120":19423.0},{"date":"2025-10-02","open":19020,"high":19207,"low":18525,"close":18786,"volume":85848,"rsi_14":49.42,"sma_20":22247.5,"sma_60":21014.5,"sma_120":19480.08},{"date":"2025-10-10","open":18459,"high":18693,"low":17889,"close":17954,"volume":75238,"rsi_14":40.64,"sma_20":22200.5,"sma_60":20963.83,"sma_120":19525.92},{"date":"2025-10-13","open":17478,"high":17730,"low":17272,"close":17581,"volume":52153,"rsi_14":35.81,"sma_20":22128.5,"sma_60":20899.0,"sma_120":19562.0},{"date":"2025-10-14","open":17562,"high":17852,"low":16795,"close":17020,"volume":92214,"rsi_14":35.92,"sma_20":22024.0,"sma_60":20825.83,"sma_120":19582.5},{"date":"2025-10-15","open":17104,"high":17104,"low":16824,"close":17029,"volume":23078,"rsi_14":37.4,"sma_20":21922.5,"sma_60":20762.0,"sma_120":19600.58},{"date":"2025-10-16","open":16936,"high":17029,"low":16655,"close":16683,"volume":40625,"rsi_14":36.5,"sma_20":21802.5,"sma_60":20710.33,"sma_120":19614.33},{"date":"2025-10-17","open":16852,"high":16852,"low":16263,"close":16384,"volume":54274,"rsi_14":11.5,"sma_20":21664.0,"sma_60":20660.83,"sma_120":19622.92},{"date":"2025-10-20","open":16151,"high":16824,"low":16113,"close":16739,"volume":41800,"rsi_14":16.14,"sma_20":21447.0,"sma_60":20616.0,"sma_120":19639.75},{"date":"2025-10-21","open":16805,"high":17235,"low":16665,"close":16758,"volume":40858,"rsi_14":12.55,"sma_20":21181.0,"sma_60":20591.0,"sma_120":19658.25},{"date":"2025-10-22","open":16730,"high":16964,"low":16422,"close":16824,"volume":26593,"rsi_14":5.18,"sma_20":20951.0,"sma_60":20563.67,"sma_120":19678.5},{"date":"2025-10-23","open":16824,"high":17029,"low":16403,"close":16450,"volume":21060,"rsi_14":5.45,"sma_20":20731.0,"sma_60":20527.0,"sma_120":19695.0},{"date":"2025-10-24","open":16524,"high":16777,"low":16366,"close":16571,"volume":23372,"rsi_14":11.98,"sma_20":20517.5,"sma_60":20479.17,"sma_120":19709.92},{"date":"2025-10-27","open":16646,"high":16786,"low":16263,"close":16767,"volume":27405,"rsi_14":18.43,"sma_20":20099.5,"sma_60":20434.0,"sma_120":19723.42},{"date":"2025-10-28","open":16711,"high":16842,"low":16450,"close":16824,"volume":39873,"rsi_14":21.15,"sma_20":19749.5,"sma_60":20397.33,"sma_120":19742.08},{"date":"2025-10-29","open":16683,"high":17001,"low":16543,"close":16926,"volume":39565,"rsi_14":24.94,"sma_20":19382.5,"sma_60":20353.33,"sma_120":19764.08},{"date":"2025-10-30","open":16917,"high":16917,"low":15898,"close":16123,"volume":80811,"rsi_14":25.13,"sma_20":18930.0,"sma_60":20295.83,"sma_120":19777.0},{"date":"2025-10-31","open":16123,"high":16543,"low":15982,"close":16524,"volume":30534,"rsi_14":35.77,"sma_20":18541.5,"sma_60":20232.17,"sma_120":19794.17},{"date":"2025-11-03","open":16730,"high":16730,"low":16347,"close":16375,"volume":28694,"rsi_14":40.23,"sma_20":18337.5,"sma_60":20182.5,"sma_120":19809.58},{"date":"2025-11-04","open":16422,"high":16422,"low":15954,"close":16169,"volume":32365,"rsi_14":37.7,"sma_20":18165.0,"sma_60":20125.0,"sma_120":19823.92},{"date":"2025-11-05","open":16244,"high":16244,"low":15375,"close":15889,"volume":34600,"rsi_14":38.42,"sma_20":17995.0,"sma_60":20059.17,"sma_120":19834.33},{"date":"2025-11-06","open":15964,"high":16207,"low":15758,"close":16160,"volume":16771,"rsi_14":46.7,"sma_20":17854.5,"sma_60":19998.17,"sma_120":19840.67},{"date":"2025-11-07","open":15889,"high":17010,"low":15889,"close":16814,"volume":75473,"rsi_14":51.01,"sma_20":17793.5,"sma_60":19937.17,"sma_120":19855.5},{"date":"2025-11-10","open":16814,"high":17188,"low":16169,"close":16394,"volume":29096,"rsi_14":45.56,"sma_20":17730.0,"sma_60":19877.83,"sma_120":19865.83},{"date":"2025-11-11","open":16487,"high":16506,"low":16038,"close":16076,"volume":28521,"rsi_14":41.42,"sma_20":17679.5,"sma_60":19807.0,"sma_120":19866.67},{"date":"2025-11-12","open":16169,"high":16982,"low":16160,"close":16824,"volume":48426,"rsi_14":53.95,"sma_20":17668.5,"sma_60":19747.0,"sma_120":19877.33},{"date":"2025-11-13","open":16824,"high":16880,"low":16627,"close":16758,"volume":15611,"rsi_14":52.0,"sma_20":17672.5,"sma_60":19681.67,"sma_120":19890.08},{"date":"2025-11-14","open":16749,"high":17506,"low":16702,"close":16992,"volume":69434,"rsi_14":52.38,"sma_20":17705.0,"sma_60":19638.83,"sma_120":19902.92},{"date":"2025-11-17","open":17076,"high":17272,"low":16693,"close":16824,"volume":40627,"rsi_14":50.0,"sma_20":17709.5,"sma_60":19614.83,"sma_120":19912.58},{"date":"2025-11-18","open":16842,"high":16982,"low":16403,"close":16637,"volume":40473,"rsi_14":47.05,"sma_20":17703.0,"sma_60":19600.67,"sma_120":19919.83},{"date":"2025-11-19","open":16562,"high":17001,"low":16095,"close":16982,"volume":40714,"rsi_14":59.66,"sma_20":17711.5,"sma_60":19600.0,"sma_120":19933.5},{"date":"2025-11-20","open":16739,"high":16936,"low":16422,"close":16683,"volume":32510,"rsi_14":51.83,"sma_20":17724.0,"sma_60":19598.0,"sma_120":19947.17},{"date":"2025-11-21","open":16543,"high":16609,"low":16113,"close":16328,"volume":24257,"rsi_14":49.49,"sma_20":17711.0,"sma_60":19580.83,"sma_120":19959.58},{"date":"2025-11-24","open":16450,"high":16487,"low":16132,"close":16132,"volume":15077,"rsi_14":49.59,"sma_20":17677.0,"sma_60":19554.83,"sma_120":19969.92},{"date":"2025-11-25","open":16169,"high":16487,"low":16169,"close":16459,"volume":9488,"rsi_14":56.21,"sma_20":17657.5,"sma_60":19533.0,"sma_120":19985.17},{"date":"2025-11-26","open":16459,"high":16730,"low":16440,"close":16721,"volume":15440,"rsi_14":56.12,"sma_20":17646.5,"sma_60":19510.17,"sma_120":20002.17},{"date":"2025-11-27","open":16515,"high":16683,"low":16375,"close":16431,"volume":12420,"rsi_14":45.45,"sma_20":17663.0,"sma_60":19475.83,"sma_120":20006.75},{"date":"2025-11-28","open":16300,"high":16450,"low":15982,"close":16244,"volume":30388,"rsi_14":48.12,"sma_20":17648.0,"sma_60":19424.67,"sma_120":20000.0},{"date":"2025-12-01","open":16263,"high":16524,"low":16020,"close":16151,"volume":22525,"rsi_14":51.0,"sma_20":17636.0,"sma_60":19374.33,"sma_120":19990.0},{"date":"2025-12-02","open":16160,"high":16646,"low":16010,"close":16038,"volume":23534,"rsi_14":37.43,"sma_20":17629.0,"sma_60":19332.17,"sma_120":19975.17},{"date":"2025-12-03","open":16151,"high":16188,"low":16057,"close":16095,"volume":9556,"rsi_14":39.34,"sma_20":17640.0,"sma_60":19297.5,"sma_120":19963.25},{"date":"2025-12-04","open":16188,"high":16188,"low":16010,"close":16179,"volume":8853,"rsi_14":36.28,"sma_20":17641.0,"sma_60":19247.67,"sma_120":19943.08},{"date":"2025-12-05","open":16188,"high":16244,"low":16029,"close":16188,"volume":5496,"rsi_14":38.67,"sma_20":17607.5,"sma_60":19200.5,"sma_120":19920.75},{"date":"2025-12-08","open":16123,"high":16225,"low":15786,"close":15814,"volume":26667,"rsi_14":36.25,"sma_20":17576.5,"sma_60":19145.0,"sma_120":19886.33},{"date":"2025-12-09","open":15842,"high":16066,"low":15795,"close":15823,"volume":24913,"rsi_14":28.17,"sma_20":17563.0,"sma_60":19088.83,"sma_120":19849.5},{"date":"2025-12-10","open":15842,"high":16104,"low":15758,"close":15880,"volume":22585,"rsi_14":33.33,"sma_20":17512.5,"sma_60":19034.5,"sma_120":19815.25},{"date":"2025-12-11","open":15880,"high":16113,"low":15880,"close":16076,"volume":14123,"rsi_14":44.4,"sma_20":17476.0,"sma_60":18983.67,"sma_120":19777.75},{"date":"2025-12-12","open":15992,"high":16552,"low":15992,"close":16356,"volume":21528,"rsi_14":54.8,"sma_20":17442.0,"sma_60":18937.0,"sma_120":19750.25},{"date":"2025-12-15","open":16179,"high":16655,"low":16179,"close":16618,"volume":20795,"rsi_14":53.5,"sma_20":17431.0,"sma_60":18862.5,"sma_120":19725.5},{"date":"2025-12-16","open":16515,"high":16702,"low":16179,"close":16207,"volume":20077,"rsi_14":39.38,"sma_20":17408.0,"sma_60":18764.0,"sma_120":19698.33},{"date":"2025-12-17","open":16281,"high":16581,"low":16085,"close":16216,"volume":21817,"rsi_14":44.98,"sma_20":17367.0,"sma_60":18676.5,"sma_120":19674.17},{"date":"2025-12-18","open":16160,"high":16347,"low":16076,"close":16123,"volume":15155,"rsi_14":47.03,"sma_20":17337.0,"sma_60":18597.33,"sma_120":19650.83},{"date":"2025-12-19","open":16123,"high":16562,"low":16123,"close":16478,"volume":25467,"rsi_14":57.09,"sma_20":17345.0,"sma_60":18524.5,"sma_120":19630.25},{"date":"2025-12-22","open":16637,"high":16711,"low":16403,"close":16581,"volume":20012,"rsi_14":61.79,"sma_20":17369.0,"sma_60":18381.83,"sma_120":19610.58},{"date":"2025-12-23","open":16861,"high":16861,"low":16356,"close":16609,"volume":20799,"rsi_14":61.32,"sma_20":17377.0,"sma_60":18261.33,"sma_120":19591.17},{"date":"2025-12-24","open":16618,"high":16805,"low":16515,"close":16665,"volume":16169,"rsi_14":60.83,"sma_20":17374.0,"sma_60":18134.33,"sma_120":19573.75},{"date":"2025-12-26","open":16599,"high":17263,"low":16571,"close":17076,"volume":53323,"rsi_14":66.78,"sma_20":17408.5,"sma_60":18000.5,"sma_120":19560.42},{"date":"2025-12-29","open":16543,"high":16543,"low":15889,"close":15889,"volume":42528,"rsi_14":51.08,"sma_20":17389.5,"sma_60":17859.67,"sma_120":19502.08},{"date":"2025-12-30","open":16066,"high":16618,"low":15805,"close":16263,"volume":21925,"rsi_14":55.75,"sma_20":17395.5,"sma_60":17789.67,"sma_120":19458.75},{"date":"2026-01-02","open":16132,"high":16263,"low":15795,"close":16066,"volume":38279,"rsi_14":52.36,"sma_20":17397.0,"sma_60":17730.33,"sma_120":19416.17},{"date":"2026-01-05","open":15898,"high":16104,"low":15861,"close":16076,"volume":35370,"rsi_14":50.0,"sma_20":17396.0,"sma_60":17677.0,"sma_120":19369.92},{"date":"2026-01-06","open":16113,"high":16113,"low":15711,"close":15749,"volume":23540,"rsi_14":42.05,"sma_20":17373.0,"sma_60":17622.83,"sma_120":19318.67},{"date":"2026-01-07","open":15749,"high":15749,"low":15001,"close":15141,"volume":59480,"rsi_14":32.29,"sma_20":17317.0,"sma_60":17572.67,"sma_120":19268.25},{"date":"2026-01-08","open":15141,"high":15216,"low":14571,"close":14571,"volume":39959,"rsi_14":31.1,"sma_20":17250.5,"sma_60":17519.0,"sma_120":19209.0},{"date":"2026-01-09","open":14580,"high":14721,"low":14440,"close":14450,"volume":23928,"rsi_14":30.11,"sma_20":17177.0,"sma_60":17473.17,"sma_120":19149.5},{"date":"2026-01-12","open":14422,"high":14711,"low":13917,"close":13982,"volume":75587,"rsi_14":27.77,"sma_20":17075.5,"sma_60":17418.83,"sma_120":19090.42},{"date":"2026-01-13","open":14132,"high":14132,"low":13412,"close":13478,"volume":67922,"rsi_14":19.77,"sma_20":16936.5,"sma_60":17361.67,"sma_120":19036.0},{"date":"2026-01-14","open":13599,"high":13674,"low":13206,"close":13440,"volume":25752,"rsi_14":17.94,"sma_20":16780.5,"sma_60":17309.17,"sma_120":18985.0},{"date":"2026-01-15","open":13440,"high":13692,"low":13244,"close":13552,"volume":31082,"rsi_14":19.32,"sma_20":16616.5,"sma_60":17252.33,"sma_120":18934.17},{"date":"2026-01-16","open":13552,"high":13721,"low":13440,"close":13562,"volume":31858,"rsi_14":18.56,"sma_20":16475.0,"sma_60":17195.33,"sma_120":18893.17},{"date":"2026-01-19","open":13964,"high":13973,"low":13580,"close":13692,"volume":47746,"rsi_14":18.33,"sma_20":16203.0,"sma_60":17088.0,"sma_120":18851.58},{"date":"2026-01-20","open":13870,"high":14001,"low":13702,"close":13889,"volume":42360,"rsi_14":13.92,"sma_20":16064.5,"sma_60":17040.17,"sma_120":18810.42},{"date":"2026-01-21","open":13889,"high":14160,"low":13459,"close":14057,"volume":83862,"rsi_14":19.2,"sma_20":15929.5,"sma_60":16991.83,"sma_120":18764.08},{"date":"2026-01-22","open":14337,"high":14337,"low":13907,"close":14076,"volume":43942,"rsi_14":19.43,"sma_20":15794.0,"sma_60":16942.83,"sma_120":18717.5},{"date":"2026-01-23","open":14235,"high":14272,"low":14010,"close":14141,"volume":41118,"rsi_14":23.29,"sma_20":15659.0,"sma_60":16893.17,"sma_120":18675.25},{"date":"2026-01-26","open":14141,"high":14562,"low":14141,"close":14291,"volume":38501,"rsi_14":33.33,"sma_20":15510.0,"sma_60":16860.5,"sma_120":18629.75},{"date":"2026-01-27","open":14300,"high":14749,"low":14207,"close":14674,"volume":55312,"rsi_14":52.17,"sma_20":15445.0,"sma_60":16827.5,"sma_120":18588.08},{"date":"2026-01-28","open":14805,"high":14805,"low":14440,"close":14665,"volume":37258,"rsi_14":54.77,"sma_20":15359.5,"sma_60":16797.0,"sma_120":18539.67},{"date":"2026-01-29","open":14767,"high":15870,"low":14758,"close":15842,"volume":161732,"rsi_14":81.39,"sma_20":15347.5,"sma_60":16791.17,"sma_120":18510.08},{"date":"2026-01-30","open":15842,"high":16207,"low":15440,"close":15805,"volume":113743,"rsi_14":96.63,"sma_20":15333.0,"sma_60":16789.67,"sma_120":18478.08},{"date":"2026-02-02","open":15384,"high":16076,"low":15384,"close":15786,"volume":95024,"rsi_14":97.36,"sma_20":15335.0,"sma_60":16783.0,"sma_120":18444.25},{"date":"2026-02-03","open":16085,"high":16085,"low":15328,"close":15580,"volume":52543,"rsi_14":89.45,"sma_20":15358.5,"sma_60":16761.0,"sma_120":18408.58},{"date":"2026-02-04","open":15375,"high":15870,"low":15375,"close":15580,"volume":25338,"rsi_14":89.42,"sma_20":15412.5,"sma_60":16797.0,"sma_120":18367.08},{"date":"2026-02-05","open":15618,"high":15777,"low":15104,"close":15309,"volume":41215,"rsi_14":80.86,"sma_20":15458.5,"sma_60":16777.67,"sma_120":18327.75},{"date":"2026-02-06","open":15309,"high":15309,"low":14730,"close":14982,"volume":35351,"rsi_14":71.3,"sma_20":15512.0,"sma_60":16758.17,"sma_120":18282.58},{"date":"2026-02-09","open":15066,"high":15188,"low":14496,"close":14964,"volume":24127,"rsi_14":68.85,"sma_20":15591.5,"sma_60":16725.0,"sma_120":18236.0},{"date":"2026-02-10","open":14674,"high":15655,"low":14674,"close":15010,"volume":60815,"rsi_14":67.47,"sma_20":15675.5,"sma_60":16693.83,"sma_120":18187.75},{"date":"2026-02-11","open":15020,"high":15179,"low":14842,"close":14992,"volume":19093,"rsi_14":66.78,"sma_20":15752.5,"sma_60":16658.17,"sma_120":18148.5},{"date":"2026-02-12","open":15001,"high":15001,"low":14739,"close":14870,"volume":28940,"rsi_14":63.09,"sma_20":15822.5,"sma_60":16623.33,"sma_120":18119.08},{"date":"2026-02-13","open":14870,"high":14908,"low":14552,"close":14711,"volume":52716,"rsi_14":57.53,"sma_20":15884.0,"sma_60":16589.0,"sma_120":18094.83},{"date":"2026-02-19","open":15066,"high":15066,"low":14412,"close":14627,"volume":81821,"rsi_14":49.06,"sma_20":15934.0,"sma_60":16547.0,"sma_120":18073.5},{"date":"2026-02-20","open":14898,"high":14898,"low":14412,"close":14440,"volume":52050,"rsi_14":45.8,"sma_20":15963.5,"sma_60":16507.0,"sma_120":18052.5},{"date":"2026-02-23","open":14440,"high":14945,"low":14319,"close":14945,"volume":32518,"rsi_14":27.57,"sma_20":16011.0,"sma_60":16482.33,"sma_120":18031.58},{"date":"2026-02-24","open":14954,"high":15225,"low":14655,"close":14795,"volume":35010,"rsi_14":26.11,"sma_20":16049.5,"sma_60":16458.5,"sma_120":18006.67},{"date":"2026-02-25","open":14805,"high":14982,"low":14552,"close":14646,"volume":40781,"rsi_14":24.58,"sma_20":16076.5,"sma_60":16426.17,"sma_120":17979.58},{"date":"2026-02-26","open":14646,"high":14730,"low":14263,"close":14375,"volume":36185,"rsi_14":23.89,"sma_20":16080.5,"sma_60":15698.33,"sma_120":16605.67},{"date":"2026-02-27","open":14375,"high":14506,"low":14281,"close":14300,"volume":65087,"rsi_14":23.14,"sma_20":16061.0,"sma_60":16346.33,"sma_120":17911.08},{"date":"2026-03-03","open":14263,"high":14440,"low":14066,"close":14113,"volume":68318,"rsi_14":23.98,"sma_20":16031.5,"sma_60":16308.33,"sma_120":17866.5},{"date":"2026-03-04","open":13842,"high":14020,"low":13225,"close":13618,"volume":94067,"rsi_14":22.35,"sma_20":15912.5,"sma_60":16263.17,"sma_120":17818.75},{"date":"2026-03-05","open":13692,"high":14571,"low":13692,"close":14468,"volume":57705,"rsi_14":42.49,"sma_20":15841.0,"sma_60":16235.17,"sma_120":17783.67},{"date":"2026-03-06","open":14422,"high":14422,"low":13926,"close":14085,"volume":24376,"rsi_14":37.28,"sma_20":15750.0,"sma_60":16199.33,"sma_120":17748.42},{"date":"2026-03-09","open":13795,"high":14076,"low":13552,"close":13879,"volume":56253,"rsi_14":35.45,"sma_20":15659.0,"sma_60":16158.33,"sma_120":17703.0},{"date":"2026-03-10","open":15010,"high":15552,"low":14636,"close":14954,"volume":232127,"rsi_14":50.88,"sma_20":15625.5,"sma_60":16136.33,"sma_120":17668.42},{"date":"2026-03-11","open":15422,"high":15646,"low":15094,"close":15459,"volume":108207,"rsi_14":57.3,"sma_20":15633.5,"sma_60":16130.0,"sma_120":17637.5},{"date":"2026-03-12","open":15225,"high":16066,"low":15197,"close":15992,"volume":102666,"rsi_14":62.25,"sma_20":15687.5,"sma_60":16133.0,"sma_120":17610.92},{"date":"2026-03-13","open":15365,"high":15973,"low":15207,"close":15711,"volume":104058,"rsi_14":61.22,"sma_20":15727.5,"sma_60":16130.0,"sma_120":17582.25},{"date":"2026-03-16","open":15702,"high":15842,"low":15384,"close":15618,"volume":51098,"rsi_14":56.41,"sma_20":15760.0,"sma_60":15479.33,"sma_120":16412.17},{"date":"2026-03-17","open":15618,"high":16562,"low":15618,"close":16356,"volume":184951,"rsi_14":63.36,"sma_20":15833.0,"sma_60":16121.83,"sma_120":17529.42},{"date":"2026-03-18","open":16478,"high":17141,"low":16169,"close":17010,"volume":110805,"rsi_14":68.63,"sma_20":15947.5,"sma_60":16128.83,"sma_120":17495.67},{"date":"2026-03-19","open":17010,"high":18740,"low":16478,"close":17749,"volume":457783,"rsi_14":74.76,"sma_20":16110.0,"sma_60":16156.33,"sma_120":17460.17},{"date":"2026-03-20","open":17749,"high":17908,"low":17291,"close":17581,"volume":85991,"rsi_14":73.75,"sma_20":16268.0,"sma_60":16180.67,"sma_120":17428.58},{"date":"2026-03-23","open":17403,"high":17440,"low":16534,"close":16562,"volume":52427,"rsi_14":65.82,"sma_20":16381.5,"sma_60":16188.5,"sma_120":17392.92},{"date":"2026-03-24","open":16665,"high":17113,"low":16468,"close":17010,"volume":72927,"rsi_14":72.05,"sma_20":16492.0,"sma_60":16198.0,"sma_120":17361.25},{"date":"2026-03-25","open":17132,"high":17132,"low":16515,"close":16786,"volume":41930,"rsi_14":66.4,"sma_20":16598.5,"sma_60":16201.67,"sma_120":17291.75},{"date":"2026-03-26","open":16450,"high":17010,"low":16169,"close":16422,"volume":51308,"rsi_14":66.58,"sma_20":16693.5,"sma_60":16198.33,"sma_120":17229.83},{"date":"2026-03-27","open":16356,"high":16665,"low":16104,"close":16384,"volume":24333,"rsi_14":68.21,"sma_20":16801.0,"sma_60":16193.33,"sma_120":17163.83},{"date":"2026-03-30","open":16356,"high":16356,"low":15795,"close":16020,"volume":28513,"rsi_14":58.64,"sma_20":16893.0,"sma_60":16174.5,"sma_120":17087.5},{"date":"2026-03-31","open":15711,"high":15973,"low":15468,"close":15627,"volume":49833,"rsi_14":51.39,"sma_20":16974.0,"sma_60":16169.83,"sma_120":17014.75},{"date":"2026-04-01","open":15730,"high":15739,"low":14674,"close":15291,"volume":193156,"rsi_14":44.02,"sma_20":17063.5,"sma_60":16152.5,"sma_120":16971.08},{"date":"2026-04-02","open":15309,"high":15552,"low":14758,"close":14842,"volume":46247,"rsi_14":42.79,"sma_20":17083.5,"sma_60":16130.67,"sma_120":16930.5},{"date":"2026-04-03","open":15038,"high":15122,"low":14543,"close":15020,"volume":54714,"rsi_14":45.11,"sma_20":17133.5,"sma_60":16111.83,"sma_120":16894.42},{"date":"2026-04-06","open":15132,"high":15132,"low":14534,"close":14552,"volume":28277,"rsi_14":34.56,"sma_20":17169.5,"sma_60":16090.5,"sma_120":16856.67},{"date":"2026-04-07","open":14814,"high":14814,"low":14468,"close":14468,"volume":20120,"rsi_14":25.89,"sma_20":17143.5,"sma_60":16078.5,"sma_120":16825.58},{"date":"2026-04-08","open":14823,"high":14823,"low":13926,"close":14478,"volume":181937,"rsi_14":13.99,"sma_20":17091.0,"sma_60":16076.83,"sma_120":16797.92},{"date":"2026-04-09","open":14478,"high":14478,"low":14132,"close":14328,"volume":27729,"rsi_14":14.05,"sma_20":17002.0,"sma_60":16074.67,"sma_120":16773.92},{"date":"2026-04-10","open":14450,"high":14599,"low":14207,"close":14524,"volume":42420,"rsi_14":22.47,"sma_20":16938.5,"sma_60":16084.33,"sma_120":16751.58},{"date":"2026-04-13","open":14524,"high":14646,"low":14253,"close":14263,"volume":59497,"rsi_14":10.9,"sma_20":16866.0,"sma_60":16098.33,"sma_120":16730.0},{"date":"2026-04-14","open":14281,"high":14562,"low":14272,"close":14534,"volume":40787,"rsi_14":18.37,"sma_20":16768.5,"sma_60":16117.83,"sma_120":16713.5},{"date":"2026-04-15","open":14534,"high":14823,"low":14403,"close":14730,"volume":38993,"rsi_14":25.07,"sma_20":16646.5,"sma_60":16138.83,"sma_120":16695.58},{"date":"2026-04-16","open":14739,"high":15085,"low":14674,"close":15048,"volume":54388,"rsi_14":31.81,"sma_20":16502.0,"sma_60":16165.33,"sma_120":16680.33},{"date":"2026-04-17","open":15048,"high":15235,"low":14861,"close":15113,"volume":47489,"rsi_14":36.57,"sma_20":16370.0,"sma_60":16190.67,"sma_120":16665.08},{"date":"2026-04-20","open":15141,"high":15337,"low":15048,"close":15141,"volume":53598,"rsi_14":41.93,"sma_20":16294.0,"sma_60":16213.0,"sma_120":16653.42},{"date":"2026-04-21","open":15141,"high":15473,"low":15113,"close":15450,"volume":57216,"rsi_14":52.66,"sma_20":16210.5,"sma_60":16237.83,"sma_120":16643.42},{"date":"2026-04-22","open":15450,"high":15515,"low":15207,"close":15244,"volume":35183,"rsi_14":57.34,"sma_20":16128.0,"sma_60":16258.67,"sma_120":16629.83},{"date":"2026-04-23","open":15365,"high":15365,"low":15010,"close":15122,"volume":50335,"rsi_14":51.92,"sma_20":16058.5,"sma_60":16276.17,"sma_120":16614.67},{"date":"2026-04-24","open":15132,"high":15599,"low":15122,"close":15478,"volume":74709,"rsi_14":68.0,"sma_20":16010.0,"sma_60":16297.33,"sma_120":16601.75},{"date":"2026-04-27","open":15524,"high":16272,"low":15524,"close":16029,"volume":74776,"rsi_14":75.69,"sma_20":16010.5,"sma_60":16321.5,"sma_120":16600.92},{"date":"2026-04-28","open":15908,"high":17076,"low":15889,"close":17001,"volume":115856,"rsi_14":81.54,"sma_20":16084.0,"sma_60":16363.17,"sma_120":16605.17},{"date":"2026-04-29","open":16973,"high":17889,"low":16852,"close":17758,"volume":96725,"rsi_14":87.22,"sma_20":16216.0,"sma_60":16397.33,"sma_120":16265.17},{"date":"2026-04-30","open":17917,"high":17917,"low":17366,"close":17384,"volume":60918,"rsi_14":83.52,"sma_20":16335.0,"sma_60":16380.33,"sma_120":16417.75},{"date":"2026-05-04","open":17412,"high":17898,"low":17067,"close":17160,"volume":53999,"rsi_14":80.51,"sma_20":16466.5,"sma_60":16450.0,"sma_120":16639.67},{"date":"2026-05-06","open":17384,"high":17384,"low":16272,"close":16552,"volume":63528,"rsi_14":69.85,"sma_20":16573.5,"sma_60":16467.33,"sma_120":16643.17},{"date":"2026-05-07","open":16571,"high":16665,"low":16235,"close":16319,"volume":32230,"rsi_14":65.51,"sma_20":16672.5,"sma_60":16480.5,"sma_120":16638.75},{"date":"2026-05-08","open":16655,"high":16655,"low":16169,"close":16384,"volume":34908,"rsi_14":63.72,"sma_20":16774.5,"sma_60":16499.67,"sma_120":16638.67},{"date":"2026-05-11","open":16403,"high":16870,"low":16384,"close":16786,"volume":56819,"rsi_14":66.07,"sma_20":16906.0,"sma_60":16531.83,"sma_120":16645.0},{"date":"2026-05-12","open":16805,"high":16805,"low":16123,"close":16440,"volume":58042,"rsi_14":61.76,"sma_20":17008.5,"sma_60":16558.17,"sma_120":16641.58},{"date":"2026-05-13","open":16188,"high":16515,"low":15889,"close":15992,"volume":31557,"rsi_14":54.79,"sma_20":17101.0,"sma_60":16575.67,"sma_120":16634.75},{"date":"2026-05-14","open":15992,"high":16263,"low":15852,"close":16095,"volume":33899,"rsi_14":57.65,"sma_20":17184.5,"sma_60":16595.33,"sma_120":16626.75},{"date":"2026-05-15","open":16095,"high":17076,"low":16095,"close":16739,"volume":92062,"rsi_14":63.29,"sma_20":17292.0,"sma_60":16628.67,"sma_120":16626.0},{"date":"2026-05-18","open":16824,"high":17188,"low":16543,"close":16824,"volume":139951,"rsi_14":61.58,"sma_20":17387.0,"sma_60":16666.33,"sma_120":16627.67},{"date":"2026-05-19","open":16824,"high":16945,"low":16076,"close":16889,"volume":108160,"rsi_14":58.07,"sma_20":17482.0,"sma_60":16706.67,"sma_120":16626.83},{"date":"2026-05-20","open":16534,"high":16833,"low":16356,"close":16543,"volume":48112,"rsi_14":45.13,"sma_20":17557.0,"sma_60":16744.17,"sma_120":16625.58},{"date":"2026-05-21","open":16552,"high":17328,"low":16552,"close":16964,"volume":58541,"rsi_14":40.9,"sma_20":17638.0,"sma_60":16780.17,"sma_120":16631.25},{"date":"2026-05-22","open":17188,"high":17468,"low":16824,"close":17310,"volume":49340,"rsi_14":49.14,"sma_20":17748.5,"sma_60":16825.0,"sma_120":16641.75},{"date":"2026-05-26","open":17310,"high":17553,"low":16543,"close":16562,"volume":93284,"rsi_14":43.85,"sma_20":17825.5,"sma_60":16859.17,"sma_120":16642.67},{"date":"2026-05-27","open":16552,"high":16581,"low":15795,"close":16328,"volume":72618,"rsi_14":47.5,"sma_20":17871.0,"sma_60":16894.0,"sma_120":16639.17},{"date":"2026-05-28","open":16543,"high":16543,"low":15609,"close":15964,"volume":76797,"rsi_14":46.15,"sma_20":17867.5,"sma_60":16923.67,"sma_120":16635.0},{"date":"2026-05-29","open":16207,"high":16207,"low":15188,"close":15468,"volume":89393,"rsi_14":40.93,"sma_20":17785.5,"sma_60":16947.83,"sma_120":16628.08},{"date":"2026-06-01","open":15468,"high":15982,"low":14964,"close":15048,"volume":81839,"rsi_14":32.84,"sma_20":17640.5,"sma_60":16973.33,"sma_120":16618.25},{"date":"2026-06-02","open":14777,"high":15992,"low":14777,"close":15702,"volume":70919,"rsi_14":43.13,"sma_20":17550.5,"sma_60":16995.33,"sma_120":16615.25},{"date":"2026-06-04","open":15758,"high":15926,"low":15179,"close":15637,"volume":64062,"rsi_14":46.44,"sma_20":17469.0,"sma_60":17023.0,"sma_120":16611.17},{"date":"2026-06-05","open":15833,"high":16506,"low":15431,"close":15982,"volume":42562,"rsi_14":48.93,"sma_20":17438.5,"sma_60":17060.5,"sma_120":16609.42},{"date":"2026-06-08","open":15889,"high":15889,"low":14926,"close":14926,"volume":107927,"rsi_14":33.94,"sma_20":17364.0,"sma_60":17060.0,"sma_120":16598.17},{"date":"2026-06-09","open":14926,"high":15646,"low":14926,"close":15646,"volume":65711,"rsi_14":40.62,"sma_20":17324.5,"sma_60":17063.33,"sma_120":16596.67},{"date":"2026-06-10","open":15141,"high":15571,"low":14954,"close":15179,"volume":76664,"rsi_14":37.2,"sma_20":17238.5,"sma_60":17048.83,"sma_120":16590.92},{"date":"2026-06-11","open":15048,"high":15160,"low":14777,"close":15094,"volume":67339,"rsi_14":38.72,"sma_20":17166.5,"sma_60":17037.83,"sma_120":16583.92},{"date":"2026-06-12","open":15646,"high":15646,"low":14954,"close":15328,"volume":85482,"rsi_14":36.88,"sma_20":17131.0,"sma_60":17032.67,"sma_120":16577.25},{"date":"2026-06-15","open":15337,"high":15814,"low":15263,"close":15683,"volume":42034,"rsi_14":36.98,"sma_20":17109.0,"sma_60":17020.67,"sma_120":16571.25},{"date":"2026-06-16","open":15702,"high":16450,"low":15543,"close":16253,"volume":50319,"rsi_14":47.46,"sma_20":17083.0,"sma_60":17007.17,"sma_120":16568.0},{"date":"2026-06-17","open":16496,"high":16711,"low":16132,"close":16338,"volume":25295,"rsi_14":54.97,"sma_20":16892.5,"sma_60":16924.5,"sma_120":16558.92},{"date":"2026-06-18","open":16338,"high":16552,"low":14954,"close":15702,"volume":74415,"rsi_14":47.89,"sma_20":16993.5,"sma_60":16948.5,"sma_120":16564.58},{"date":"2026-06-19","open":15702,"high":15917,"low":15253,"close":15917,"volume":97152,"rsi_14":53.8,"sma_20":16960.0,"sma_60":16937.0,"sma_120":16562.75},{"date":"2026-06-22","open":16057,"high":16057,"low":15169,"close":15487,"volume":49765,"rsi_14":53.71,"sma_20":16881.0,"sma_60":16909.83,"sma_120":16553.92},{"date":"2026-06-23","open":15309,"high":15683,"low":14674,"close":14674,"volume":88291,"rsi_14":41.54,"sma_20":16740.0,"sma_60":16872.17,"sma_120":16536.92},{"date":"2026-06-24","open":14674,"high":15160,"low":14506,"close":15113,"volume":65761,"rsi_14":45.94,"sma_20":16662.5,"sma_60":16848.83,"sma_120":16523.58},{"date":"2026-06-25","open":15122,"high":15758,"low":15113,"close":15711,"volume":49072,"rsi_14":47.98,"sma_20":16629.5,"sma_60":16836.83,"sma_120":16515.08},{"date":"2026-06-26","open":15711,"high":15852,"low":15235,"close":15487,"volume":49503,"rsi_14":54.78,"sma_20":16604.0,"sma_60":16827.33,"sma_120":16500.92},{"date":"2026-06-29","open":16300,"high":16640,"low":15600,"close":16320,"volume":55923,"rsi_14":46.35,"sma_20":16592.5,"sma_60":16820.67,"sma_120":16495.25},{"date":"2026-06-30","open":16320,"high":16690,"low":15980,"close":16010,"volume":27577,"rsi_14":47.94,"sma_20":16588.0,"sma_60":16814.83,"sma_120":16483.67},{"date":"2026-07-01","open":15820,"high":16620,"low":15820,"close":16520,"volume":36136,"rsi_14":53.09,"sma_20":16574.0,"sma_60":16825.5,"sma_120":16478.08},{"date":"2026-07-02","open":16550,"high":16720,"low":16060,"close":16270,"volume":26234,"rsi_14":48.91,"sma_20":16551.0,"sma_60":16828.83,"sma_120":16470.33},{"date":"2026-07-03","open":16350,"high":16560,"low":15800,"close":16470,"volume":37889,"rsi_14":47.33,"sma_20":16519.5,"sma_60":16843.83,"sma_120":16467.17},{"date":"2026-07-06","open":16470,"high":17130,"low":16220,"close":16350,"volume":43179,"rsi_14":40.23,"sma_20":16538.5,"sma_60":16858.33,"sma_120":16468.42},{"date":"2026-07-07","open":16350,"high":16800,"low":16000,"close":16210,"volume":51847,"rsi_14":38.18,"sma_20":16512.0,"sma_60":16870.33,"sma_120":16473.58},{"date":"2026-07-08","open":16210,"high":16630,"low":16060,"close":16390,"volume":23008,"rsi_14":45.79,"sma_20":16519.5,"sma_60":16888.0,"sma_120":16481.33},{"date":"2026-07-09","open":16370,"high":16480,"low":15700,"close":15710,"volume":36132,"rsi_14":37.59,"sma_20":16497.5,"sma_60":16890.83,"sma_120":16487.58},{"date":"2026-07-10","open":15710,"high":16130,"low":15710,"close":15860,"volume":25278,"rsi_14":42.91,"sma_20":16470.5,"sma_60":16900.83,"sma_120":16499.58},{"date":"2026-07-13","open":15860,"high":16860,"low":15560,"close":15900,"volume":23565,"rsi_14":52.39,"sma_20":16426.5,"sma_60":16906.67,"sma_120":16512.25},{"date":"2026-07-14","open":15890,"high":15890,"low":15200,"close":15360,"volume":35298,"rsi_14":40.47,"sma_20":16325.0,"sma_60":16900.0,"sma_120":16519.42},{"date":"2026-07-15","open":15510,"high":15730,"low":15300,"close":15480,"volume":28910,"rsi_14":32.17,"sma_20":16225.0,"sma_60":16889.67,"sma_120":16527.5},{"date":"2026-07-16","open":15720,"high":15950,"low":15490,"close":15620,"volume":12969,"rsi_14":36.91,"sma_20":16166.0,"sma_60":16880.5,"sma_120":16535.58},{"date":"2026-07-20","open":15620,"high":15910,"low":15430,"close":15490,"volume":30287,"rsi_14":38.18,"sma_20":16089.0,"sma_60":16868.67,"sma_120":16540.83},{"date":"2026-07-21","open":15430,"high":15920,"low":15100,"close":15460,"volume":14202,"rsi_14":41.49,"sma_20":16033.5,"sma_60":16850.83,"sma_120":16544.33},{"date":"2026-07-22","open":15470,"high":16050,"low":15460,"close":15880,"volume":14067,"rsi_14":39.81,"sma_20":16042.5,"sma_60":16843.67,"sma_120":16551.17},{"date":"2026-07-23","open":15880,"high":16440,"low":15880,"close":16400,"volume":15351,"rsi_14":51.91,"sma_20":16054.0,"sma_60":16847.33,"sma_120":16561.75},{"date":"2026-07-24","open":16420,"high":16570,"low":16020,"close":16210,"volume":14175,"rsi_14":46.18,"sma_20":16024.0,"sma_60":16841.5,"sma_120":16569.42},{"date":"2026-07-27","open":16240,"high":16750,"low":16210,"close":16330,"volume":9887,"rsi_14":49.71,"sma_20":16012.0,"sma_60":16827.83,"sma_120":16574.67},{"date":"2026-07-28","open":16330,"high":16330,"low":15700,"close":15750,"volume":8987,"rsi_14":44.01,"sma_20":15983.5,"sma_60":16787.17,"sma_120":16575.17},{"date":"2026-07-29","open":15880,"high":16270,"low":15180,"close":15470,"volume":25641,"rsi_14":38.32,"sma_20":15956.5,"sma_60":16728.33,"sma_120":16562.83},{"date":"2026-07-30","open":15000,"high":15800,"low":15000,"close":15370,"volume":15334,"rsi_14":44.94,"sma_20":15899.0,"sma_60":16674.5,"sma_120":16550.0},{"date":"2026-07-31","open":15600,"high":15940,"low":15080,"close":15680,"volume":38563,"rsi_14":47.44,"sma_20":15869.5,"sma_60":16629.83,"sma_120":16539.92},{"date":"2026-08-03","open":15680,"high":15970,"low":15320,"close":15450,"volume":16403,"rsi_14":43.94,"sma_20":15818.5,"sma_60":16592.17,"sma_120":16529.75},{"date":"2026-08-04","open":15450,"high":16210,"low":15450,"close":16210,"volume":24332,"rsi_14":60.81,"sma_20":15811.5,"sma_60":16571.33,"sma_120":16525.92},{"date":"2026-08-05","open":16300,"high":16680,"low":16300,"close":16620,"volume":15056,"rsi_14":63.51,"sma_20":15832.0,"sma_60":16556.17,"sma_120":16527.92},{"date":"2026-08-06","open":16500,"high":16880,"low":16430,"close":16610,"volume":19075,"rsi_14":62.1,"sma_20":15843.0,"sma_60":16533.67,"sma_120":16532.75},{"date":"2026-08-07","open":16620,"high":18050,"low":16540,"close":18000,"volume":102957,"rsi_14":73.46,"sma_20":15957.5,"sma_60":16540.5,"sma_120":16549.33},{"date":"2026-08-10","open":18490,"high":18740,"low":18120,"close":18430,"volume":86810,"rsi_14":75.83,"sma_20":16086.0,"sma_60":16562.5,"sma_120":16569.08},{"date":"2026-08-11","open":18430,"high":18950,"low":18150,"close":18230,"volume":46136,"rsi_14":71.25,"sma_20":16202.5,"sma_60":16579.33,"sma_120":16587.33},{"date":"2026-08-12","open":18480,"high":18480,"low":17430,"close":17610,"volume":33699,"rsi_14":60.75,"sma_20":16315.0,"sma_60":16574.33,"sma_120":16601.5},{"date":"2026-08-13","open":17750,"high":17900,"low":17500,"close":17680,"volume":22561,"rsi_14":63.34,"sma_20":16425.0,"sma_60":16569.0,"sma_120":16617.67},{"date":"2026-08-14","open":17690,"high":18510,"low":17490,"close":18200,"volume":77525,"rsi_14":65.82,"sma_20":16554.0,"sma_60":16571.17,"sma_120":16638.92},{"date":"2026-08-18","open":18380,"high":18390,"low":17350,"close":17490,"volume":29631,"rsi_14":64.4,"sma_20":16654.0,"sma_60":16567.67,"sma_120":16655.92},{"date":"2026-08-19","open":17860,"high":17860,"low":16990,"close":17230,"volume":35355,"rsi_14":64.62,"sma_20":16742.5,"sma_60":16552.33,"sma_120":16666.25},{"date":"2026-08-20","open":17700,"high":17700,"low":17050,"close":17330,"volume":17968,"rsi_14":66.28,"sma_20":16815.0,"sma_60":16532.5,"sma_120":16678.75},{"date":"2026-08-21","open":17990,"high":18480,"low":17350,"close":18300,"volume":65589,"rsi_14":69.61,"sma_20":16910.0,"sma_60":16542.17,"sma_120":16700.67},{"date":"2026-08-24","open":18380,"high":18700,"low":18090,"close":18470,"volume":30043,"rsi_14":72.81,"sma_20":17023.0,"sma_60":16558.83,"sma_120":16726.42},{"date":"2026-08-25","open":18460,"high":19080,"low":18130,"close":19010,"volume":50635,"rsi_14":71.88,"sma_20":17157.0,"sma_60":16591.0,"sma_120":16757.33},{"date":"2026-08-26","open":19010,"high":19690,"low":18860,"close":19500,"volume":57582,"rsi_14":72.22,"sma_20":17344.5,"sma_60":16640.17,"sma_120":16794.0},{"date":"2026-08-27","open":19560,"high":19730,"low":19000,"close":19200,"volume":38488,"rsi_14":69.13,"sma_20":17531.0,"sma_60":16691.83,"sma_120":16832.58},{"date":"2026-08-28","open":19200,"high":19590,"low":19070,"close":19560,"volume":20170,"rsi_14":63.59,"sma_20":17740.5,"sma_60":16737.83,"sma_120":16866.58},{"date":"2026-08-31","open":19700,"high":19700,"low":19050,"close":19400,"volume":21330,"rsi_14":58.87,"sma_20":17926.5,"sma_60":16782.33,"sma_120":16902.67},{"date":"2026-09-01","open":19440,"high":19740,"low":19220,"close":19470,"volume":23146,"rsi_14":61.61,"sma_20":18127.5,"sma_60":16821.83,"sma_120":16941.17},{"date":"2026-09-02","open":19470,"high":19610,"low":19290,"close":19310,"volume":24709,"rsi_14":67.42,"sma_20":18282.5,"sma_60":16877.5,"sma_120":16968.75},{"date":"2026-09-03","open":19310,"high":19750,"low":19030,"close":19350,"volume":43420,"rsi_14":67.22,"sma_20":18419.0,"sma_60":16921.0,"sma_120":16992.17},{"date":"2026-09-04","open":19350,"high":19640,"low":19300,"close":19540,"volume":22639,"rsi_14":64.82,"sma_20":18565.5,"sma_60":16976.0,"sma_120":17012.42},{"date":"2026-09-07","open":19620,"high":19630,"low":19000,"close":19000,"volume":32774,"rsi_14":67.36,"sma_20":18615.5,"sma_60":17023.5,"sma_120":17030.67},{"date":"2026-09-08","open":19000,"high":19340,"low":18950,"close":18960,"volume":21827,"rsi_14":70.94,"sma_20":18642.0,"sma_60":17066.17,"sma_120":17049.42},{"date":"2026-09-09","open":18960,"high":19230,"low":18870,"close":19050,"volume":28548,"rsi_14":70.87,"sma_20":18683.0,"sma_60":17104.0,"sma_120":17062.33},{"date":"2026-09-10","open":19050,"high":19530,"low":18820,"close":19270,"volume":21623,"rsi_14":64.39,"sma_20":18766.0,"sma_60":17135.33,"sma_120":17071.25},{"date":"2026-09-11","open":18930,"high":19440,"low":18930,"close":19200,"volume":21494,"rsi_14":61.16,"sma_20":18842.0,"sma_60":17164.0,"sma_120":17073.0},{"date":"2026-09-14","open":19280,"high":19470,"low":18840,"close":19220,"volume":19299,"rsi_14":53.82,"sma_20":18893.0,"sma_60":17204.33,"sma_120":17076.42},{"date":"2026-09-15","open":19220,"high":19700,"low":18920,"close":19180,"volume":18595,"rsi_14":43.04,"sma_20":18977.5,"sma_60":17240.17,"sma_120":17088.58},{"date":"2026-09-16","open":19210,"high":19320,"low":18300,"close":18740,"volume":38240,"rsi_14":40.57,"sma_20":19053.0,"sma_60":17276.33,"sma_120":17093.08},{"date":"2026-09-17","open":18410,"high":18700,"low":18350,"close":18600,"volume":21154,"rsi_14":28.38,"sma_20":19116.5,"sma_60":17324.67,"sma_120":17098.42},{"date":"2026-09-18","open":18470,"high":18840,"low":18390,"close":18390,"volume":13516,"rsi_14":27.75,"sma_20":19121.0,"sma_60":17361.67,"sma_120":17105.25},{"date":"2026-09-21","open":18670,"high":18790,"low":18390,"close":18580,"volume":17648,"rsi_14":31.38,"sma_20":19126.5,"sma_60":17391.17,"sma_120":17114.0},{"date":"2026-09-22","open":18680,"high":19090,"low":18500,"close":18900,"volume":14385,"rsi_14":41.96,"sma_20":19121.0,"sma_60":17430.0,"sma_120":17128.67},{"date":"2026-09-23","open":18850,"high":19120,"low":18470,"close":18980,"volume":16877,"rsi_14":42.86,"sma_20":19095.0,"sma_60":17474.33,"sma_120":17147.5},{"date":"2026-09-28","open":18880,"high":19160,"low":18470,"close":18900,"volume":30204,"rsi_14":37.1,"sma_20":19080.0,"sma_60":17522.5,"sma_120":17168.67},{"date":"2026-09-29","open":18970,"high":19440,"low":18470,"close":18870,"volume":17574,"rsi_14":46.7,"sma_20":19045.5,"sma_60":17561.67,"sma_120":17193.58},{"date":"2026-09-30","open":18600,"high":18720,"low":18100,"close":18100,"volume":26392,"rsi_14":34.72,"sma_20":18983.0,"sma_60":17593.0,"sma_120":17210.92},{"date":"2026-10-01","open":18310,"high":18750,"low":18080,"close":18190,"volume":12317,"rsi_14":33.46,"sma_20":18919.0,"sma_60":17621.67,"sma_120":17232.75},{"date":"2026-10-02","open":18320,"high":19350,"low":18170,"close":18460,"volume":13166,"rsi_14":34.72,"sma_20":18876.5,"sma_60":17656.83,"sma_120":17257.58},{"date":"2026-10-06","open":18450,"high":18450,"low":17370,"close":17550,"volume":40368,"rsi_14":27.02,"sma_20":18784.0,"sma_60":17678.33,"sma_120":17274.33},{"date":"2026-10-07","open":18000,"high":18350,"low":17580,"close":17710,"volume":13121,"rsi_14":29.76,"sma_20":18692.5,"sma_60":17700.33,"sma_120":17294.17},{"date":"2026-10-08","open":17710,"high":18400,"low":17610,"close":18190,"volume":20170,"rsi_14":38.13,"sma_20":18652.0,"sma_60":17741.67,"sma_120":17316.25},{"date":"2026-10-12","open":18190,"high":18460,"low":17390,"close":18300,"volume":25342,"rsi_14":44.27,"sma_20":18619.0,"sma_60":17782.33,"sma_120":17341.58},{"date":"2026-10-13","open":17950,"high":18070,"low":17750,"close":17840,"volume":27013,"rsi_14":40.87,"sma_20":18558.5,"sma_60":17814.67,"sma_120":17360.67},{"date":"2026-10-14","open":17840,"high":18260,"low":17760,"close":18020,"volume":21538,"rsi_14":45.52,"sma_20":18496.0,"sma_60":17859.0,"sma_120":17379.5},{"date":"2026-10-15","open":18020,"high":19990,"low":17400,"close":17930,"volume":41009,"rsi_14":41.94,"sma_20":18432.5,"sma_60":17899.83,"sma_120":17394.75},{"date":"2026-10-16","open":17780,"high":18650,"low":17640,"close":17670,"volume":20589,"rsi_14":34.51,"sma_20":18355.0,"sma_60":17934.0,"sma_120":17407.25},{"date":"2026-10-19","open":17710,"high":18490,"low":17600,"close":17840,"volume":16464,"rsi_14":35.96,"sma_20":18288.0,"sma_60":17973.17,"sma_120":17420.92},{"date":"2026-10-20","open":17570,"high":17900,"low":17550,"close":17640,"volume":26990,"rsi_14":34.93,"sma_20":18233.0,"sma_60":18009.5,"sma_120":17430.17},{"date":"2026-10-21","open":17810,"high":18370,"low":17490,"close":17500,"volume":11360,"rsi_14":34.03,"sma_20":18178.0,"sma_60":18036.5,"sma_120":17440.08},{"date":"2026-10-22","open":17500,"high":17650,"low":17410,"close":17550,"volume":13015,"rsi_14":42.3,"sma_20":18136.0,"sma_60":18055.67,"sma_120":17451.5},{"date":"2026-10-23","open":17398,"high":17398,"low":16861,"close":17150,"volume":29026,"rsi_14":36.6,"sma_20":18064.5,"sma_60":18071.33,"sma_120":17456.42}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q2","per":7.44,"pbr":1.25,"ttm_eps":null,"close":17910.8184},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":8.21,"pbr":1.42,"ttm_eps":null,"close":19393.7988},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":4.41,"pbr":1.03,"ttm_eps":null,"close":16262.751},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":4.23,"pbr":1.02,"ttm_eps":null,"close":15627.1953},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":2.88,"pbr":0.86,"ttm_eps":null,"close":16010.0}],"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":"아이스크림미디어","phase":"above-fold","symbol_resolved":true}