{"status":"ok","report":{"price_analysis":{"current":2055.0,"change_1d":-0.5,"change_7d":-0.2,"change_30d":0.0,"high_30d":2140.0,"low_30d":2015.0,"position_in_range":32.0,"support":2027.5,"resistance":2127.5},"summary":"에스케이증권제13호스팩(473950)은 Financial Services 섹터 KR 시장 종목입니다, 시가총액 90.79억. 현재가 2,055원, 전일 대비 -0.5%, 30일 +0.0%. PER 175.2배 / ROE 0.1%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 4.00, 기관 순매수 9771.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 175.2배입니다. ROE 0.1%입니다. 시가총액 90.79억.","grade":"C","comment":"PER 175.19배, ROE 0.11%","per":175.19,"pbr":1.05,"roe":0.11,"eps":11.73,"revenue":null,"operating_income":-39788933.0,"net_income":53641334.0,"market_cap":9079074255,"profit_margin":null,"roa":0.09,"operating_margin":null,"gross_margin":null,"debt_ratio":0.17128303854473695,"total_assets":10139286515.0,"total_equity":8656563940.0,"total_debt":1482722575.0,"eps_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 53.5로 중립 구간입니다. MACD(2.31)가 시그널선(2.75)을 하회합니다(데드크로스). SMA20 2058, SMA60 2048 — 혼조세입니다. 볼린저밴드 2040~2075 (현재 위치 43%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 53","rsi_14":53.47222222222222,"macd":2.3104295133889536,"macd_signal":2.7535058641535937,"sma_20":2057.6,"sma_60":2048.4,"bb_upper":2075.1430898076705,"bb_lower":2040.0569101923293,"atr_14":16.571428571428573},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -4.00, 기관 순매수 9771.00. 30일 누적: 외국인 4.00, 기관 -2.17만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-4.0,"institutional_flow":9771.0,"data":[{"date":"2026-10-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":9764.0,"retail_net":-9764.0},{"date":"2026-10-20","foreign_net":-3.0,"institution_net":7.0,"retail_net":-4.0},{"date":"2026-10-19","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-13","foreign_net":-2.0,"institution_net":0.0,"retail_net":2.0},{"date":"2026-10-12","foreign_net":-3.0,"institution_net":888.0,"retail_net":-885.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":4911.0,"retail_net":-4911.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-29","foreign_net":13.0,"institution_net":0.0,"retail_net":-13.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-22","foreign_net":1.0,"institution_net":5105.0,"retail_net":-5106.0},{"date":"2026-09-21","foreign_net":-7.0,"institution_net":-3695.0,"retail_net":3702.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":1.0,"retail_net":-1.0},{"date":"2026-09-17","foreign_net":-1.0,"institution_net":-2000.0,"retail_net":2001.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-15","foreign_net":-2.0,"institution_net":259.0,"retail_net":-257.0},{"date":"2026-09-14","foreign_net":2.0,"institution_net":0.0,"retail_net":-2.0},{"date":"2026-09-11","foreign_net":6.0,"institution_net":8161.0,"retail_net":-8167.0},{"date":"2026-09-10","foreign_net":2.0,"institution_net":245.0,"retail_net":-247.0},{"date":"2026-09-09","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-5390.0,"retail_net":5390.0},{"date":"2026-09-07","foreign_net":0.0,"institution_net":-40001.0,"retail_net":40001.0}],"periods":{"d1":{"foreign_net":0,"institution_net":0,"retail_net":0},"d3":{"foreign_net":-3.0,"institution_net":9771.0,"retail_net":-9768.0},"d7":{"foreign_net":-4.0,"institution_net":9771.0,"retail_net":-9767.0},"d14":{"foreign_net":-9.0,"institution_net":15570.0,"retail_net":-15561.0},"d30":{"foreign_net":4.0,"institution_net":-21745.0,"retail_net":21741.0}}},"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 175.19x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":78,"summary":"성장성 데이터 부족","metrics":[{"name":"영업이익 성장률","value":36.7,"unit":"%","percentile":78,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.1%","metrics":[{"name":"ROE","value":0.11,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.09,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":44,"summary":"RSI 53","metrics":[{"name":"RSI (14)","value":53.5,"unit":"","percentile":53,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":0.0,"unit":"%","percentile":50,"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":58,"summary":"유동비율 4608.8x, 순차입금비율 -0.0x","metrics":[{"name":"유동비율","value":4608.77,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.03,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-1.8,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.0,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 175.19x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"성장성 데이터 부족"},"profitability":{"grade":"C","reason":"ROE 0.1%"},"momentum":{"grade":"D","reason":"RSI 53"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.09,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.11,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-0.39,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.17,"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":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":null,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 4개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":175.19,"current_pbr":1.05,"per_5y_high":173.91,"per_5y_low":54.09,"per_5y_avg":105.0,"per_percentile":100.0,"pbr_5y_high":1.04,"pbr_5y_low":1.02,"pbr_5y_avg":1.03,"pbr_percentile":100.0,"per_5y_median":93.42,"pbr_5y_median":1.03,"history":[{"quarter":"2025-Q2","per":54.09,"pbr":1.04},{"quarter":"2025-Q3","per":82.83,"pbr":1.04},{"quarter":"2025-Q4","per":93.42,"pbr":1.03},{"quarter":"2026-Q1","per":120.74,"pbr":1.02},{"quarter":"2026-Q2","per":173.91,"pbr":1.03},{"quarter":"현재","per":175.19,"pbr":1.05}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2025-Q2","close":2045.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2055.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2030.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2020.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2040.0,"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":"Financial Services","industry":"SHELL COMPANIES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-06","per":54.09,"eps":37.81,"close":2045.0,"source":"reported"},{"date":"2025-07","per":54.09,"eps":37.81,"close":2045.0,"source":"reported"},{"date":"2025-08","per":53.95,"eps":37.81,"close":2040.0,"source":"reported"},{"date":"2025-09","per":82.83,"eps":24.81,"close":2055.0,"source":"reported"},{"date":"2025-10","per":82.22,"eps":24.81,"close":2040.0,"source":"reported"},{"date":"2025-11","per":82.02,"eps":24.81,"close":2035.0,"source":"reported"},{"date":"2025-12","per":93.42,"eps":21.73,"close":2030.0,"source":"reported"},{"date":"2026-01","per":94.34,"eps":21.73,"close":2050.0,"source":"reported"},{"date":"2026-02","per":94.8,"eps":21.73,"close":2060.0,"source":"reported"},{"date":"2026-03","per":120.74,"eps":16.73,"close":2020.0,"source":"reported"},{"date":"2026-04","per":121.94,"eps":16.73,"close":2040.0,"source":"reported"},{"date":"2026-05","per":122.24,"eps":16.73,"close":2045.0,"source":"reported"},{"date":"2026-06","per":173.91,"eps":11.73,"close":2040.0,"source":"reported"},{"date":"2026-07","per":173.06,"eps":11.73,"close":2030.0,"source":"reported"},{"date":"2026-08","per":174.77,"eps":11.73,"close":2050.0,"source":"reported"},{"date":"2026-09","per":175.19,"eps":11.73,"close":2055.0,"source":"reported"},{"date":"2026-10","per":175.62,"eps":11.73,"close":2060.0,"source":"reported"}],"trailing_per_history_meta":{"avg":113.48,"std":44.36,"upper_1sd":157.84,"lower_1sd":69.13,"current":175.62,"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":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"175.2배"},{"label":"PBR","value":"1.1배"},{"label":"ROE","value":"0.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":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":"2026-10-23T22:16:51.674540+00:00","sections":{"portfolio":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"price_history":{"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":0.001088221269465954,"dividend_yield":null,"eps":2.0,"revenue":null,"operating_income":-9890000.0,"net_income":9420257.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.000929084801584779,"gross_margin":null,"total_equity":8656563940.0,"total_assets":10139286515.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":96.9,"pbr":1.04,"roe":0.0011981024462872916,"dividend_yield":null,"eps":2.0,"revenue":null,"operating_income":-15614533.0,"net_income":10360164.0,"market_cap":8990000000.0,"profit_margin":null,"operating_margin":null,"roa":0.0010250978150067745,"gross_margin":null,"total_equity":8647143683.0,"total_assets":10106512616.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.002929877302624563,"dividend_yield":null,"eps":5.73,"revenue":null,"operating_income":-5494400.0,"net_income":25304716.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.0025127690852570594,"gross_margin":null,"total_equity":8636783519.0,"total_assets":10070450225.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.000993357677541437,"dividend_yield":null,"eps":2.0,"revenue":null,"operating_income":-8790000.0,"net_income":8556197.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.0008538991761590395,"gross_margin":null,"total_equity":8613410047.0,"total_assets":10020149028.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.0036068526602575594,"dividend_yield":null,"eps":7.0,"revenue":null,"operating_income":-12656544.0,"net_income":31036440.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.003101555870686637,"gross_margin":null,"total_equity":8604853850.0,"total_assets":10006732522.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.003481688677575885,"dividend_yield":null,"eps":7.0,"revenue":null,"operating_income":-12581150.0,"net_income":29851363.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.0029979706543428308,"gross_margin":null,"total_equity":8573817410.0,"total_assets":9957189860.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.0045581274300211415,"dividend_yield":null,"eps":8.81,"revenue":null,"operating_income":-5546900.0,"net_income":38944486.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.003934506273428416,"gross_margin":null,"total_equity":8543966047.0,"total_assets":9898188818.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.006032552255395746,"dividend_yield":null,"eps":15.0,"revenue":null,"operating_income":-9105000.0,"net_income":51306987.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.005216628012296014,"gross_margin":null,"total_equity":8505021561.0,"total_assets":9835278053.0}],"current_price":2055.0,"change_pct":-0.48,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-07-25","close":2065.0},{"date":"2024-07-26","close":2080.0},{"date":"2024-07-29","close":2080.0},{"date":"2024-07-30","close":2080.0},{"date":"2024-07-31","close":2095.0},{"date":"2024-08-01","close":2100.0},{"date":"2024-08-02","close":2090.0},{"date":"2024-08-05","close":2075.0},{"date":"2024-08-06","close":2075.0},{"date":"2024-08-07","close":2075.0},{"date":"2024-08-08","close":2080.0},{"date":"2024-08-09","close":2090.0},{"date":"2024-08-12","close":2085.0},{"date":"2024-08-13","close":2080.0},{"date":"2024-08-14","close":2075.0},{"date":"2024-08-16","close":2080.0},{"date":"2024-08-19","close":2070.0},{"date":"2024-08-20","close":2070.0},{"date":"2024-08-21","close":2070.0},{"date":"2024-08-22","close":2070.0},{"date":"2024-08-23","close":2065.0},{"date":"2024-08-26","close":2055.0},{"date":"2024-08-27","close":2060.0},{"date":"2024-08-28","close":2060.0},{"date":"2024-08-29","close":2060.0},{"date":"2024-08-30","close":2060.0},{"date":"2024-09-02","close":2060.0},{"date":"2024-09-03","close":2060.0},{"date":"2024-09-04","close":2050.0},{"date":"2024-09-05","close":2055.0},{"date":"2024-09-06","close":2050.0},{"date":"2024-09-09","close":2055.0},{"date":"2024-09-10","close":2055.0},{"date":"2024-09-11","close":2050.0},{"date":"2024-09-12","close":2040.0},{"date":"2024-09-13","close":2045.0},{"date":"2024-09-19","close":2050.0},{"date":"2024-09-20","close":2055.0},{"date":"2024-09-23","close":2050.0},{"date":"2024-09-24","close":2060.0},{"date":"2024-09-25","close":2060.0},{"date":"2024-09-26","close":2060.0},{"date":"2024-09-27","close":2055.0},{"date":"2024-09-30","close":2055.0},{"date":"2024-10-02","close":2055.0},{"date":"2024-10-04","close":2055.0},{"date":"2024-10-07","close":2070.0},{"date":"2024-10-08","close":2050.0},{"date":"2024-10-10","close":2065.0},{"date":"2024-10-11","close":2065.0},{"date":"2024-10-14","close":2055.0},{"date":"2024-10-15","close":2070.0},{"date":"2024-10-16","close":2070.0},{"date":"2024-10-17","close":2065.0},{"date":"2024-10-18","close":2060.0},{"date":"2024-10-21","close":2060.0},{"date":"2024-10-22","close":2070.0},{"date":"2024-10-23","close":2060.0},{"date":"2024-10-24","close":2055.0},{"date":"2024-10-25","close":2060.0},{"date":"2024-10-28","close":2060.0},{"date":"2024-10-29","close":2060.0},{"date":"2024-10-30","close":2055.0},{"date":"2024-10-31","close":2060.0},{"date":"2024-11-01","close":2060.0},{"date":"2024-11-04","close":2055.0},{"date":"2024-11-05","close":2065.0},{"date":"2024-11-06","close":2060.0},{"date":"2024-11-07","close":2065.0},{"date":"2024-11-08","close":2060.0},{"date":"2024-11-11","close":2065.0},{"date":"2024-11-12","close":2065.0},{"date":"2024-11-13","close":2050.0},{"date":"2024-11-14","close":2030.0},{"date":"2024-11-15","close":2040.0},{"date":"2024-11-18","close":2035.0},{"date":"2024-11-19","close":2025.0},{"date":"2024-11-20","close":2025.0},{"date":"2024-11-21","close":2020.0},{"date":"2024-11-22","close":2020.0},{"date":"2024-11-25","close":2035.0},{"date":"2024-11-26","close":2035.0},{"date":"2024-11-27","close":2035.0},{"date":"2024-11-28","close":2025.0},{"date":"2024-11-29","close":2025.0},{"date":"2024-12-02","close":2015.0},{"date":"2024-12-03","close":2020.0},{"date":"2024-12-04","close":2020.0},{"date":"2024-12-05","close":2020.0},{"date":"2024-12-06","close":2015.0},{"date":"2024-12-09","close":2000.0},{"date":"2024-12-10","close":2005.0},{"date":"2024-12-11","close":2010.0},{"date":"2024-12-12","close":2000.0},{"date":"2024-12-13","close":2010.0},{"date":"2024-12-16","close":2005.0},{"date":"2024-12-17","close":1999.0},{"date":"2024-12-18","close":2025.0},{"date":"2024-12-19","close":2010.0},{"date":"2024-12-20","close":2015.0},{"date":"2024-12-23","close":1999.0},{"date":"2024-12-24","close":2000.0},{"date":"2024-12-26","close":1992.0},{"date":"2024-12-27","close":1980.0},{"date":"2024-12-30","close":1986.0},{"date":"2025-01-02","close":1994.0},{"date":"2025-01-03","close":1998.0},{"date":"2025-01-06","close":2005.0},{"date":"2025-01-07","close":2015.0},{"date":"2025-01-08","close":2005.0},{"date":"2025-01-09","close":2000.0},{"date":"2025-01-10","close":2005.0},{"date":"2025-01-13","close":2005.0},{"date":"2025-01-14","close":2000.0},{"date":"2025-01-15","close":2010.0},{"date":"2025-01-16","close":2005.0},{"date":"2025-01-17","close":2015.0},{"date":"2025-01-20","close":2010.0},{"date":"2025-01-21","close":2005.0},{"date":"2025-01-22","close":2000.0},{"date":"2025-01-23","close":2005.0},{"date":"2025-01-24","close":2005.0},{"date":"2025-01-31","close":1999.0},{"date":"2025-02-03","close":2005.0},{"date":"2025-02-04","close":2015.0},{"date":"2025-02-05","close":2010.0},{"date":"2025-02-06","close":2015.0},{"date":"2025-02-07","close":2010.0},{"date":"2025-02-10","close":2010.0},{"date":"2025-02-11","close":2010.0},{"date":"2025-02-12","close":2020.0},{"date":"2025-02-13","close":2025.0},{"date":"2025-02-14","close":2025.0},{"date":"2025-02-17","close":2025.0},{"date":"2025-02-18","close":2020.0},{"date":"2025-02-19","close":2020.0},{"date":"2025-02-20","close":2020.0},{"date":"2025-02-21","close":2020.0},{"date":"2025-02-24","close":2025.0},{"date":"2025-02-25","close":2025.0},{"date":"2025-02-26","close":2025.0},{"date":"2025-02-27","close":2020.0},{"date":"2025-02-28","close":2020.0},{"date":"2025-03-04","close":2020.0},{"date":"2025-03-05","close":2015.0},{"date":"2025-03-06","close":2020.0},{"date":"2025-03-07","close":2020.0},{"date":"2025-03-10","close":2020.0},{"date":"2025-03-11","close":2015.0},{"date":"2025-03-12","close":2020.0},{"date":"2025-03-13","close":2015.0},{"date":"2025-03-14","close":2020.0},{"date":"2025-03-17","close":2025.0},{"date":"2025-03-18","close":2025.0},{"date":"2025-03-19","close":2025.0},{"date":"2025-03-20","close":2025.0},{"date":"2025-03-21","close":2025.0},{"date":"2025-03-24","close":2020.0},{"date":"2025-03-25","close":2015.0},{"date":"2025-03-26","close":2020.0},{"date":"2025-03-27","close":2020.0},{"date":"2025-03-28","close":2015.0},{"date":"2025-03-31","close":2020.0},{"date":"2025-04-01","close":2020.0},{"date":"2025-04-02","close":2025.0},{"date":"2025-04-03","close":2025.0},{"date":"2025-04-04","close":2025.0},{"date":"2025-04-07","close":2025.0},{"date":"2025-04-08","close":2020.0},{"date":"2025-04-09","close":2015.0},{"date":"2025-04-10","close":2010.0},{"date":"2025-04-11","close":2020.0},{"date":"2025-04-14","close":2010.0},{"date":"2025-04-15","close":2020.0},{"date":"2025-04-16","close":2020.0},{"date":"2025-04-17","close":2020.0},{"date":"2025-04-18","close":2020.0},{"date":"2025-04-21","close":2025.0},{"date":"2025-04-22","close":2030.0},{"date":"2025-04-23","close":2030.0},{"date":"2025-04-24","close":2035.0},{"date":"2025-04-25","close":2045.0},{"date":"2025-04-28","close":2025.0},{"date":"2025-04-29","close":2020.0},{"date":"2025-04-30","close":2045.0},{"date":"2025-05-02","close":2045.0},{"date":"2025-05-07","close":2045.0},{"date":"2025-05-08","close":2055.0},{"date":"2025-05-09","close":2060.0},{"date":"2025-05-12","close":2050.0},{"date":"2025-05-13","close":2060.0},{"date":"2025-05-14","close":2060.0},{"date":"2025-05-15","close":2060.0},{"date":"2025-05-16","close":2060.0},{"date":"2025-05-19","close":2055.0},{"date":"2025-05-20","close":2055.0},{"date":"2025-05-21","close":2050.0},{"date":"2025-05-22","close":2050.0},{"date":"2025-05-23","close":2050.0},{"date":"2025-05-26","close":2055.0},{"date":"2025-05-27","close":2060.0},{"date":"2025-05-28","close":2070.0},{"date":"2025-05-29","close":2065.0},{"date":"2025-05-30","close":2065.0},{"date":"2025-06-02","close":2060.0},{"date":"2025-06-04","close":2060.0},{"date":"2025-06-05","close":2060.0},{"date":"2025-06-09","close":2065.0},{"date":"2025-06-10","close":2070.0},{"date":"2025-06-11","close":2060.0},{"date":"2025-06-12","close":2060.0},{"date":"2025-06-13","close":2050.0},{"date":"2025-06-16","close":2030.0},{"date":"2025-06-17","close":2040.0},{"date":"2025-06-18","close":2045.0},{"date":"2025-06-19","close":2045.0},{"date":"2025-06-20","close":2020.0},{"date":"2025-06-23","close":2040.0},{"date":"2025-06-24","close":2040.0},{"date":"2025-06-25","close":2045.0},{"date":"2025-06-26","close":2045.0},{"date":"2025-06-27","close":2055.0},{"date":"2025-06-30","close":2045.0},{"date":"2025-07-01","close":2045.0},{"date":"2025-07-02","close":2045.0},{"date":"2025-07-03","close":2040.0},{"date":"2025-07-04","close":2040.0},{"date":"2025-07-07","close":2040.0},{"date":"2025-07-08","close":2040.0},{"date":"2025-07-09","close":2030.0},{"date":"2025-07-10","close":2030.0},{"date":"2025-07-11","close":2025.0},{"date":"2025-07-14","close":2015.0},{"date":"2025-07-15","close":2020.0},{"date":"2025-07-16","close":2025.0},{"date":"2025-07-17","close":2030.0},{"date":"2025-07-18","close":2025.0},{"date":"2025-07-21","close":2025.0},{"date":"2025-07-22","close":2030.0},{"date":"2025-07-23","close":2030.0},{"date":"2025-07-24","close":2035.0},{"date":"2025-07-25","close":2035.0},{"date":"2025-07-28","close":2040.0},{"date":"2025-07-29","close":2045.0},{"date":"2025-07-30","close":2045.0},{"date":"2025-07-31","close":2045.0},{"date":"2025-08-01","close":2045.0},{"date":"2025-08-04","close":2040.0},{"date":"2025-08-05","close":2040.0},{"date":"2025-08-06","close":2035.0},{"date":"2025-08-07","close":2030.0},{"date":"2025-08-08","close":2035.0},{"date":"2025-08-11","close":2035.0},{"date":"2025-08-12","close":2020.0},{"date":"2025-08-13","close":2030.0},{"date":"2025-08-14","close":2040.0},{"date":"2025-08-18","close":2035.0},{"date":"2025-08-19","close":2035.0},{"date":"2025-08-20","close":2035.0},{"date":"2025-08-21","close":2040.0},{"date":"2025-08-22","close":2040.0},{"date":"2025-08-25","close":2040.0},{"date":"2025-08-26","close":2040.0},{"date":"2025-08-27","close":2035.0},{"date":"2025-08-28","close":2045.0},{"date":"2025-08-29","close":2040.0},{"date":"2025-09-01","close":2040.0},{"date":"2025-09-02","close":2045.0},{"date":"2025-09-03","close":2045.0},{"date":"2025-09-04","close":2040.0},{"date":"2025-09-05","close":2035.0},{"date":"2025-09-08","close":2035.0},{"date":"2025-09-09","close":2045.0},{"date":"2025-09-10","close":2040.0},{"date":"2025-09-11","close":2040.0},{"date":"2025-09-12","close":2040.0},{"date":"2025-09-15","close":2037.0},{"date":"2025-09-16","close":2045.0},{"date":"2025-09-17","close":2045.0},{"date":"2025-09-18","close":2045.0},{"date":"2025-09-19","close":2045.0},{"date":"2025-09-22","close":2045.0},{"date":"2025-09-23","close":2040.0},{"date":"2025-09-24","close":2050.0},{"date":"2025-09-25","close":2050.0},{"date":"2025-09-26","close":2035.0},{"date":"2025-09-29","close":2040.0},{"date":"2025-09-30","close":2055.0},{"date":"2025-10-01","close":2055.0},{"date":"2025-10-02","close":2047.0},{"date":"2025-10-10","close":2040.0},{"date":"2025-10-13","close":2035.0},{"date":"2025-10-14","close":2035.0},{"date":"2025-10-15","close":2030.0},{"date":"2025-10-16","close":2045.0},{"date":"2025-10-17","close":2045.0},{"date":"2025-10-20","close":2035.0},{"date":"2025-10-21","close":2040.0},{"date":"2025-10-22","close":2035.0},{"date":"2025-10-23","close":2030.0},{"date":"2025-10-24","close":2030.0},{"date":"2025-10-27","close":2035.0},{"date":"2025-10-28","close":2030.0},{"date":"2025-10-29","close":2035.0},{"date":"2025-10-30","close":2040.0},{"date":"2025-10-31","close":2040.0},{"date":"2025-11-03","close":2030.0},{"date":"2025-11-04","close":2040.0},{"date":"2025-11-05","close":2020.0},{"date":"2025-11-06","close":2035.0},{"date":"2025-11-07","close":2040.0},{"date":"2025-11-10","close":2035.0},{"date":"2025-11-11","close":2030.0},{"date":"2025-11-12","close":2035.0},{"date":"2025-11-13","close":2030.0},{"date":"2025-11-14","close":2035.0},{"date":"2025-11-17","close":2040.0},{"date":"2025-11-18","close":2035.0},{"date":"2025-11-19","close":2040.0},{"date":"2025-11-20","close":2040.0},{"date":"2025-11-21","close":2040.0},{"date":"2025-11-24","close":2030.0},{"date":"2025-11-25","close":2030.0},{"date":"2025-11-26","close":2035.0},{"date":"2025-11-27","close":2035.0},{"date":"2025-11-28","close":2035.0},{"date":"2025-12-01","close":2035.0},{"date":"2025-12-02","close":2035.0},{"date":"2025-12-03","close":2040.0},{"date":"2025-12-04","close":2045.0},{"date":"2025-12-05","close":2030.0},{"date":"2025-12-08","close":2050.0},{"date":"2025-12-09","close":2050.0},{"date":"2025-12-10","close":2045.0},{"date":"2025-12-11","close":2040.0},{"date":"2025-12-12","close":2040.0},{"date":"2025-12-15","close":2030.0},{"date":"2025-12-16","close":2040.0},{"date":"2025-12-17","close":2035.0},{"date":"2025-12-18","close":2030.0},{"date":"2025-12-19","close":2030.0},{"date":"2025-12-22","close":2020.0},{"date":"2025-12-23","close":2020.0},{"date":"2025-12-24","close":2025.0},{"date":"2025-12-26","close":2030.0},{"date":"2025-12-29","close":2025.0},{"date":"2025-12-30","close":2030.0},{"date":"2026-01-02","close":2025.0},{"date":"2026-01-05","close":2020.0},{"date":"2026-01-06","close":2015.0},{"date":"2026-01-07","close":2020.0},{"date":"2026-01-08","close":2020.0},{"date":"2026-01-09","close":2020.0},{"date":"2026-01-12","close":2025.0},{"date":"2026-01-13","close":2025.0},{"date":"2026-01-14","close":2025.0},{"date":"2026-01-15","close":2025.0},{"date":"2026-01-16","close":2025.0},{"date":"2026-01-19","close":2035.0},{"date":"2026-01-20","close":2040.0},{"date":"2026-01-21","close":2035.0},{"date":"2026-01-22","close":2035.0},{"date":"2026-01-23","close":2050.0},{"date":"2026-01-26","close":2050.0},{"date":"2026-01-27","close":2050.0},{"date":"2026-01-28","close":2045.0},{"date":"2026-01-29","close":2050.0},{"date":"2026-01-30","close":2050.0},{"date":"2026-02-02","close":2055.0},{"date":"2026-02-03","close":2045.0},{"date":"2026-02-04","close":2045.0},{"date":"2026-02-05","close":2050.0},{"date":"2026-02-06","close":2045.0},{"date":"2026-02-09","close":2045.0},{"date":"2026-02-10","close":2060.0},{"date":"2026-02-11","close":2055.0},{"date":"2026-02-12","close":2065.0},{"date":"2026-02-13","close":2065.0},{"date":"2026-02-19","close":2065.0},{"date":"2026-02-20","close":2055.0},{"date":"2026-02-23","close":2060.0},{"date":"2026-02-24","close":2062.0},{"date":"2026-02-25","close":2060.0},{"date":"2026-02-26","close":2055.0},{"date":"2026-02-27","close":2060.0},{"date":"2026-03-03","close":2055.0},{"date":"2026-03-04","close":2040.0},{"date":"2026-03-05","close":2055.0},{"date":"2026-03-06","close":2055.0},{"date":"2026-03-09","close":2040.0},{"date":"2026-03-10","close":2042.0},{"date":"2026-03-11","close":2040.0},{"date":"2026-03-12","close":2040.0},{"date":"2026-03-13","close":2035.0},{"date":"2026-03-16","close":2035.0},{"date":"2026-03-17","close":2050.0},{"date":"2026-03-18","close":2045.0},{"date":"2026-03-19","close":2040.0},{"date":"2026-03-20","close":2040.0},{"date":"2026-03-23","close":2045.0},{"date":"2026-03-24","close":2045.0},{"date":"2026-03-25","close":2030.0},{"date":"2026-03-26","close":2030.0},{"date":"2026-03-27","close":2035.0},{"date":"2026-03-30","close":2035.0},{"date":"2026-03-31","close":2020.0},{"date":"2026-04-01","close":2032.0},{"date":"2026-04-02","close":2035.0},{"date":"2026-04-03","close":2035.0},{"date":"2026-04-06","close":2030.0},{"date":"2026-04-07","close":2035.0},{"date":"2026-04-08","close":2035.0},{"date":"2026-04-09","close":2035.0},{"date":"2026-04-10","close":2030.0},{"date":"2026-04-13","close":2030.0},{"date":"2026-04-14","close":2030.0},{"date":"2026-04-15","close":2035.0},{"date":"2026-04-16","close":2035.0},{"date":"2026-04-17","close":2035.0},{"date":"2026-04-20","close":2035.0},{"date":"2026-04-21","close":2035.0},{"date":"2026-04-22","close":2035.0},{"date":"2026-04-23","close":2035.0},{"date":"2026-04-24","close":2035.0},{"date":"2026-04-27","close":2035.0},{"date":"2026-04-28","close":2035.0},{"date":"2026-04-29","close":2035.0},{"date":"2026-04-30","close":2040.0},{"date":"2026-05-04","close":2030.0},{"date":"2026-05-06","close":2035.0},{"date":"2026-05-07","close":2025.0},{"date":"2026-05-08","close":2030.0},{"date":"2026-05-11","close":2035.0},{"date":"2026-05-12","close":2030.0},{"date":"2026-05-13","close":2030.0},{"date":"2026-05-14","close":2030.0},{"date":"2026-05-15","close":2030.0},{"date":"2026-05-18","close":2030.0},{"date":"2026-05-19","close":2030.0},{"date":"2026-05-20","close":2030.0},{"date":"2026-05-21","close":2030.0},{"date":"2026-05-22","close":2035.0},{"date":"2026-05-26","close":2030.0},{"date":"2026-05-27","close":2040.0},{"date":"2026-05-28","close":2040.0},{"date":"2026-05-29","close":2045.0},{"date":"2026-06-01","close":2035.0},{"date":"2026-06-02","close":2035.0},{"date":"2026-06-04","close":2040.0},{"date":"2026-06-05","close":2035.0},{"date":"2026-06-08","close":2035.0},{"date":"2026-06-09","close":2035.0},{"date":"2026-06-10","close":2035.0},{"date":"2026-06-11","close":2035.0},{"date":"2026-06-12","close":2040.0},{"date":"2026-06-15","close":2042.0},{"date":"2026-06-16","close":2055.0},{"date":"2026-06-17","close":2050.0},{"date":"2026-06-18","close":2040.0},{"date":"2026-06-19","close":2040.0},{"date":"2026-06-22","close":2050.0},{"date":"2026-06-23","close":2055.0},{"date":"2026-06-24","close":2050.0},{"date":"2026-06-25","close":2040.0},{"date":"2026-06-26","close":2045.0},{"date":"2026-06-29","close":2045.0},{"date":"2026-06-30","close":2040.0},{"date":"2026-07-01","close":2045.0},{"date":"2026-07-02","close":2040.0},{"date":"2026-07-03","close":2035.0},{"date":"2026-07-06","close":2035.0},{"date":"2026-07-07","close":2035.0},{"date":"2026-07-08","close":2035.0},{"date":"2026-07-09","close":2030.0},{"date":"2026-07-10","close":2030.0},{"date":"2026-07-13","close":2030.0},{"date":"2026-07-14","close":2035.0},{"date":"2026-07-15","close":2035.0},{"date":"2026-07-16","close":2030.0},{"date":"2026-07-20","close":2035.0},{"date":"2026-07-21","close":2035.0},{"date":"2026-07-22","close":2030.0},{"date":"2026-07-23","close":2035.0},{"date":"2026-07-24","close":2035.0},{"date":"2026-07-27","close":2040.0},{"date":"2026-07-28","close":2030.0},{"date":"2026-07-29","close":2035.0},{"date":"2026-07-30","close":2030.0},{"date":"2026-07-31","close":2030.0},{"date":"2026-08-03","close":2030.0},{"date":"2026-08-04","close":2030.0},{"date":"2026-08-05","close":2030.0},{"date":"2026-08-06","close":2030.0},{"date":"2026-08-07","close":2030.0},{"date":"2026-08-10","close":2040.0},{"date":"2026-08-11","close":2035.0},{"date":"2026-08-12","close":2040.0},{"date":"2026-08-13","close":2040.0},{"date":"2026-08-14","close":2040.0},{"date":"2026-08-18","close":2035.0},{"date":"2026-08-19","close":2037.0},{"date":"2026-08-20","close":2040.0},{"date":"2026-08-21","close":2050.0},{"date":"2026-08-24","close":2045.0},{"date":"2026-08-25","close":2050.0},{"date":"2026-08-26","close":2055.0},{"date":"2026-08-27","close":2055.0},{"date":"2026-08-28","close":2050.0},{"date":"2026-08-31","close":2050.0},{"date":"2026-09-01","close":2055.0},{"date":"2026-09-02","close":2055.0},{"date":"2026-09-03","close":2055.0},{"date":"2026-09-04","close":2055.0},{"date":"2026-09-07","close":2050.0},{"date":"2026-09-08","close":2055.0},{"date":"2026-09-09","close":2050.0},{"date":"2026-09-10","close":2055.0},{"date":"2026-09-11","close":2045.0},{"date":"2026-09-14","close":2090.0},{"date":"2026-09-15","close":2050.0},{"date":"2026-09-16","close":2050.0},{"date":"2026-09-17","close":2055.0},{"date":"2026-09-18","close":2015.0},{"date":"2026-09-21","close":2050.0},{"date":"2026-09-22","close":2045.0},{"date":"2026-09-23","close":2050.0},{"date":"2026-09-28","close":2050.0},{"date":"2026-09-29","close":2055.0},{"date":"2026-09-30","close":2055.0},{"date":"2026-10-01","close":2055.0},{"date":"2026-10-02","close":2060.0},{"date":"2026-10-06","close":2080.0},{"date":"2026-10-07","close":2050.0},{"date":"2026-10-08","close":2062.0},{"date":"2026-10-12","close":2060.0},{"date":"2026-10-13","close":2075.0},{"date":"2026-10-14","close":2065.0},{"date":"2026-10-15","close":2055.0},{"date":"2026-10-16","close":2055.0},{"date":"2026-10-19","close":2060.0},{"date":"2026-10-20","close":2045.0},{"date":"2026-10-21","close":2060.0},{"date":"2026-10-22","close":2065.0},{"date":"2026-10-23","close":2060.0}],"chart_data":[{"date":"2024-10-23","open":2055,"high":2065,"low":2055,"close":2060,"volume":636,"rsi_14":52.38,"sma_20":2060.5},{"date":"2024-10-24","open":2060,"high":2065,"low":2055,"close":2055,"volume":2328,"rsi_14":50.0,"sma_20":2060.75},{"date":"2024-10-25","open":2050,"high":2065,"low":2050,"close":2060,"volume":4988,"rsi_14":52.17,"sma_20":2060.75,"sma_60":2064.92},{"date":"2024-10-28","open":2060,"high":2060,"low":2050,"close":2060,"volume":7696,"rsi_14":45.0,"sma_20":2060.75,"sma_60":2064.83},{"date":"2024-10-29","open":2060,"high":2060,"low":2050,"close":2060,"volume":8133,"rsi_14":56.25,"sma_20":2060.75,"sma_60":2064.5},{"date":"2024-10-30","open":2060,"high":2060,"low":2055,"close":2055,"volume":1548,"rsi_14":42.86,"sma_20":2060.75,"sma_60":2064.08},{"date":"2024-10-31","open":2060,"high":2060,"low":2055,"close":2060,"volume":206,"rsi_14":46.67,"sma_20":2061.0,"sma_60":2063.75},{"date":"2024-11-01","open":2055,"high":2065,"low":2055,"close":2060,"volume":4204,"rsi_14":53.85,"sma_20":2061.25,"sma_60":2063.17},{"date":"2024-11-04","open":2055,"high":2060,"low":2045,"close":2055,"volume":67374,"rsi_14":36.36,"sma_20":2061.25,"sma_60":2062.42},{"date":"2024-11-05","open":2060,"high":2065,"low":2055,"close":2065,"volume":16372,"rsi_14":46.15,"sma_20":2061.0,"sma_60":2062.0},{"date":"2024-11-06","open":2055,"high":2060,"low":2055,"close":2060,"volume":5452,"rsi_14":46.15,"sma_20":2061.5,"sma_60":2061.75},{"date":"2024-11-07","open":2055,"high":2065,"low":2050,"close":2065,"volume":5301,"rsi_14":53.85,"sma_20":2061.5,"sma_60":2061.58},{"date":"2024-11-08","open":2055,"high":2060,"low":2055,"close":2060,"volume":8300,"rsi_14":50.0,"sma_20":2061.25,"sma_60":2061.33},{"date":"2024-11-11","open":2050,"high":2065,"low":2050,"close":2065,"volume":9817,"rsi_14":46.15,"sma_20":2061.75,"sma_60":2061.08},{"date":"2024-11-12","open":2050,"high":2065,"low":2050,"close":2065,"volume":10718,"rsi_14":54.55,"sma_20":2061.5,"sma_60":2060.67},{"date":"2024-11-13","open":2060,"high":2060,"low":2045,"close":2050,"volume":11794,"rsi_14":46.15,"sma_20":2060.5,"sma_60":2060.08},{"date":"2024-11-14","open":2045,"high":2045,"low":2030,"close":2030,"volume":51484,"rsi_14":31.25,"sma_20":2058.75,"sma_60":2059.25},{"date":"2024-11-15","open":2045,"high":2045,"low":2020,"close":2040,"volume":27014,"rsi_14":38.89,"sma_20":2057.75,"sma_60":2058.67},{"date":"2024-11-18","open":2040,"high":2040,"low":2020,"close":2035,"volume":18946,"rsi_14":36.84,"sma_20":2056.5,"sma_60":2057.92},{"date":"2024-11-19","open":2040,"high":2040,"low":2025,"close":2025,"volume":10026,"rsi_14":35.0,"sma_20":2054.25,"sma_60":2057.17},{"date":"2024-11-20","open":2025,"high":2040,"low":2020,"close":2025,"volume":1625,"rsi_14":31.58,"sma_20":2052.5,"sma_60":2056.42},{"date":"2024-11-21","open":2025,"high":2025,"low":2015,"close":2020,"volume":33361,"rsi_14":30.0,"sma_20":2050.75,"sma_60":2055.58},{"date":"2024-11-22","open":2020,"high":2020,"low":2015,"close":2020,"volume":20807,"rsi_14":31.58,"sma_20":2048.75,"sma_60":2054.75},{"date":"2024-11-25","open":2020,"high":2035,"low":2015,"close":2035,"volume":2486,"rsi_14":35.0,"sma_20":2047.5,"sma_60":2054.25},{"date":"2024-11-26","open":2030,"high":2035,"low":2030,"close":2035,"volume":19000,"rsi_14":36.84,"sma_20":2046.25,"sma_60":2053.92},{"date":"2024-11-27","open":2035,"high":2035,"low":2030,"close":2035,"volume":750,"rsi_14":33.33,"sma_20":2045.25,"sma_60":2053.5},{"date":"2024-11-28","open":2030,"high":2030,"low":2020,"close":2025,"volume":735,"rsi_14":31.58,"sma_20":2043.5,"sma_60":2052.92},{"date":"2024-11-29","open":2020,"high":2025,"low":2015,"close":2025,"volume":172,"rsi_14":27.78,"sma_20":2041.75,"sma_60":2052.33},{"date":"2024-12-02","open":2025,"high":2025,"low":2015,"close":2015,"volume":4678,"rsi_14":25.0,"sma_20":2039.75,"sma_60":2051.58},{"date":"2024-12-03","open":2015,"high":2020,"low":2010,"close":2020,"volume":5603,"rsi_14":33.33,"sma_20":2037.5,"sma_60":2050.92},{"date":"2024-12-04","open":2005,"high":2020,"low":2005,"close":2020,"volume":2325,"rsi_14":42.86,"sma_20":2035.5,"sma_60":2050.25},{"date":"2024-12-05","open":2015,"high":2020,"low":2010,"close":2020,"volume":1508,"rsi_14":33.33,"sma_20":2033.25,"sma_60":2049.75},{"date":"2024-12-06","open":2020,"high":2020,"low":2005,"close":2015,"volume":5255,"rsi_14":33.33,"sma_20":2031.0,"sma_60":2049.08},{"date":"2024-12-09","open":2010,"high":2010,"low":2000,"close":2000,"volume":16615,"rsi_14":30.77,"sma_20":2027.75,"sma_60":2048.25},{"date":"2024-12-10","open":2000,"high":2015,"low":2000,"close":2005,"volume":1306,"rsi_14":35.71,"sma_20":2024.75,"sma_60":2047.42},{"date":"2024-12-11","open":2005,"high":2015,"low":2000,"close":2010,"volume":708,"rsi_14":42.86,"sma_20":2022.75,"sma_60":2046.67},{"date":"2024-12-12","open":2020,"high":2020,"low":1995,"close":2000,"volume":28954,"rsi_14":37.5,"sma_20":2021.25,"sma_60":2045.83},{"date":"2024-12-13","open":2000,"high":2010,"low":1997,"close":2010,"volume":4934,"rsi_14":33.33,"sma_20":2019.75,"sma_60":2045.33},{"date":"2024-12-16","open":2005,"high":2005,"low":2000,"close":2005,"volume":4500,"rsi_14":31.25,"sma_20":2018.25,"sma_60":2044.67},{"date":"2024-12-17","open":2005,"high":2005,"low":1998,"close":1999,"volume":10250,"rsi_14":29.07,"sma_20":2016.95,"sma_60":2043.82},{"date":"2024-12-18","open":1999,"high":2025,"low":1999,"close":2025,"volume":21342,"rsi_14":50.0,"sma_20":2016.95,"sma_60":2043.32},{"date":"2024-12-19","open":2020,"high":2020,"low":2000,"close":2010,"volume":11141,"rsi_14":43.59,"sma_20":2016.45,"sma_60":2042.65},{"date":"2024-12-20","open":2010,"high":2020,"low":2005,"close":2015,"volume":2788,"rsi_14":50.0,"sma_20":2016.2,"sma_60":2041.9},{"date":"2024-12-23","open":1998,"high":2010,"low":1998,"close":1999,"volume":2107,"rsi_14":41.46,"sma_20":2014.4,"sma_60":2040.88},{"date":"2024-12-24","open":1995,"high":2005,"low":1990,"close":2000,"volume":1912,"rsi_14":41.94,"sma_20":2012.65,"sma_60":2039.88},{"date":"2024-12-26","open":1996,"high":1999,"low":1991,"close":1992,"volume":17679,"rsi_14":39.39,"sma_20":2010.5,"sma_60":2038.83},{"date":"2024-12-27","open":1991,"high":2010,"low":1980,"close":1980,"volume":6148,"rsi_14":37.41,"sma_20":2008.25,"sma_60":2037.58},{"date":"2024-12-30","open":1985,"high":1998,"low":1985,"close":1986,"volume":944,"rsi_14":44.62,"sma_20":2006.3,"sma_60":2036.43},{"date":"2025-01-02","open":1995,"high":1995,"low":1985,"close":1994,"volume":2626,"rsi_14":45.86,"sma_20":2005.25,"sma_60":2035.42},{"date":"2025-01-03","open":1990,"high":2000,"low":1985,"close":1998,"volume":2736,"rsi_14":45.45,"sma_20":2004.15,"sma_60":2034.22},{"date":"2025-01-06","open":1997,"high":2005,"low":1989,"close":2005,"volume":8205,"rsi_14":51.94,"sma_20":2003.4,"sma_60":2033.47},{"date":"2025-01-07","open":2000,"high":2015,"low":1982,"close":2015,"volume":15901,"rsi_14":51.94,"sma_20":2003.15,"sma_60":2032.63},{"date":"2025-01-08","open":2005,"high":2015,"low":1982,"close":2005,"volume":10595,"rsi_14":50.0,"sma_20":2002.65,"sma_60":2031.63},{"date":"2025-01-09","open":1992,"high":2005,"low":1987,"close":2000,"volume":2200,"rsi_14":50.38,"sma_20":2002.65,"sma_60":2030.72},{"date":"2025-01-10","open":2000,"high":2010,"low":1998,"close":2005,"volume":2108,"rsi_14":41.07,"sma_20":2002.65,"sma_60":2029.63},{"date":"2025-01-13","open":2005,"high":2005,"low":1993,"close":2005,"volume":2486,"rsi_14":47.42,"sma_20":2002.4,"sma_60":2028.55},{"date":"2025-01-14","open":1990,"high":2000,"low":1955,"close":2000,"volume":27379,"rsi_14":42.27,"sma_20":2002.4,"sma_60":2027.47},{"date":"2025-01-15","open":1996,"high":2010,"low":1994,"close":2010,"volume":5450,"rsi_14":56.04,"sma_20":2002.4,"sma_60":2026.63},{"date":"2025-01-16","open":1998,"high":2010,"low":1997,"close":2005,"volume":4325,"rsi_14":52.63,"sma_20":2002.4,"sma_60":2025.72},{"date":"2025-01-17","open":2005,"high":2015,"low":1993,"close":2015,"volume":3488,"rsi_14":61.86,"sma_20":2003.2,"sma_60":2024.8},{"date":"2025-01-20","open":2010,"high":2010,"low":1997,"close":2010,"volume":2556,"rsi_14":66.67,"sma_20":2002.45,"sma_60":2023.97},{"date":"2025-01-21","open":2010,"high":2015,"low":1998,"close":2005,"volume":2838,"rsi_14":60.67,"sma_20":2002.2,"sma_60":2023.13},{"date":"2025-01-22","open":1997,"high":2005,"low":1980,"close":2000,"volume":4575,"rsi_14":53.49,"sma_20":2001.45,"sma_60":2022.13,"sma_120":2043.53},{"date":"2025-01-23","open":2000,"high":2005,"low":1985,"close":2005,"volume":395,"rsi_14":54.02,"sma_20":2001.75,"sma_60":2021.22,"sma_120":2043.03},{"date":"2025-01-24","open":2005,"high":2005,"low":2000,"close":2005,"volume":205,"rsi_14":50.0,"sma_20":2002.0,"sma_60":2020.3,"sma_120":2042.4},{"date":"2025-01-31","open":2005,"high":2005,"low":1999,"close":1999,"volume":1823,"rsi_14":39.47,"sma_20":2002.35,"sma_60":2019.37,"sma_120":2041.72},{"date":"2025-02-03","open":2005,"high":2005,"low":2000,"close":2005,"volume":1197,"rsi_14":50.0,"sma_20":2003.6,"sma_60":2018.45,"sma_120":2041.1},{"date":"2025-02-04","open":2005,"high":2015,"low":2000,"close":2015,"volume":5850,"rsi_14":59.74,"sma_20":2005.05,"sma_60":2017.7,"sma_120":2040.43},{"date":"2025-02-05","open":2000,"high":2010,"low":2000,"close":2010,"volume":1520,"rsi_14":53.25,"sma_20":2005.85,"sma_60":2016.95,"sma_120":2039.68},{"date":"2025-02-06","open":2005,"high":2020,"low":2000,"close":2015,"volume":16571,"rsi_14":56.1,"sma_20":2006.7,"sma_60":2016.12,"sma_120":2039.06},{"date":"2025-02-07","open":2010,"high":2015,"low":2000,"close":2010,"volume":841,"rsi_14":56.1,"sma_20":2006.95,"sma_60":2015.28,"sma_120":2038.52},{"date":"2025-02-10","open":2005,"high":2015,"low":2005,"close":2010,"volume":1417,"rsi_14":50.0,"sma_20":2006.7,"sma_60":2014.37,"sma_120":2037.97},{"date":"2025-02-11","open":2005,"high":2010,"low":2000,"close":2010,"volume":26047,"rsi_14":53.73,"sma_20":2006.95,"sma_60":2013.53,"sma_120":2037.43},{"date":"2025-02-12","open":2005,"high":2020,"low":2005,"close":2020,"volume":13213,"rsi_14":53.73,"sma_20":2007.95,"sma_60":2012.78,"sma_120":2036.93},{"date":"2025-02-13","open":2020,"high":2025,"low":2005,"close":2025,"volume":25994,"rsi_14":61.19,"sma_20":2008.95,"sma_60":2012.12,"sma_120":2036.39},{"date":"2025-02-14","open":2010,"high":2025,"low":2010,"close":2025,"volume":3549,"rsi_14":66.13,"sma_20":2009.95,"sma_60":2011.7,"sma_120":2035.89},{"date":"2025-02-17","open":2010,"high":2030,"low":2010,"close":2025,"volume":3528,"rsi_14":71.93,"sma_20":2011.2,"sma_60":2011.62,"sma_120":2035.43},{"date":"2025-02-18","open":2025,"high":2025,"low":2010,"close":2020,"volume":1032,"rsi_14":63.16,"sma_20":2011.7,"sma_60":2011.28,"sma_120":2034.97},{"date":"2025-02-19","open":2015,"high":2020,"low":2005,"close":2020,"volume":24704,"rsi_14":63.16,"sma_20":2012.45,"sma_60":2011.03,"sma_120":2034.47},{"date":"2025-02-20","open":2010,"high":2020,"low":2000,"close":2020,"volume":7441,"rsi_14":70.59,"sma_20":2012.7,"sma_60":2010.95,"sma_120":2034.06},{"date":"2025-02-21","open":2020,"high":2020,"low":2015,"close":2020,"volume":1122,"rsi_14":66.67,"sma_20":2013.2,"sma_60":2010.87,"sma_120":2033.64},{"date":"2025-02-24","open":2020,"high":2025,"low":2020,"close":2025,"volume":169,"rsi_14":62.5,"sma_20":2014.2,"sma_60":2010.95,"sma_120":2033.27},{"date":"2025-02-25","open":2025,"high":2025,"low":2015,"close":2025,"volume":3038,"rsi_14":71.43,"sma_20":2015.45,"sma_60":2011.03,"sma_120":2032.89},{"date":"2025-02-26","open":2025,"high":2025,"low":2015,"close":2025,"volume":1605,"rsi_14":66.67,"sma_20":2016.45,"sma_60":2010.87,"sma_120":2032.56},{"date":"2025-02-27","open":2015,"high":2020,"low":2010,"close":2020,"volume":3709,"rsi_14":66.67,"sma_20":2017.2,"sma_60":2010.62,"sma_120":2032.27},{"date":"2025-02-28","open":2020,"high":2020,"low":2010,"close":2020,"volume":15752,"rsi_14":66.67,"sma_20":2018.25,"sma_60":2010.37,"sma_120":2031.93},{"date":"2025-03-04","open":2020,"high":2020,"low":2010,"close":2020,"volume":1709,"rsi_14":66.67,"sma_20":2019.0,"sma_60":2010.28,"sma_120":2031.6},{"date":"2025-03-05","open":2015,"high":2020,"low":2015,"close":2015,"volume":12827,"rsi_14":40.0,"sma_20":2019.0,"sma_60":2010.12,"sma_120":2031.22},{"date":"2025-03-06","open":2015,"high":2025,"low":2015,"close":2020,"volume":13932,"rsi_14":40.0,"sma_20":2019.5,"sma_60":2010.2,"sma_120":2030.89},{"date":"2025-03-07","open":2020,"high":2020,"low":2015,"close":2020,"volume":2031,"rsi_14":40.0,"sma_20":2019.75,"sma_60":2010.2,"sma_120":2030.56},{"date":"2025-03-10","open":2020,"high":2030,"low":2015,"close":2020,"volume":12576,"rsi_14":40.0,"sma_20":2020.25,"sma_60":2010.2,"sma_120":2030.22},{"date":"2025-03-11","open":2020,"high":2020,"low":2015,"close":2015,"volume":5289,"rsi_14":40.0,"sma_20":2020.5,"sma_60":2010.12,"sma_120":2029.93},{"date":"2025-03-12","open":2020,"high":2030,"low":2015,"close":2020,"volume":32,"rsi_14":50.0,"sma_20":2021.0,"sma_60":2010.2,"sma_120":2029.64},{"date":"2025-03-13","open":2020,"high":2030,"low":2015,"close":2015,"volume":41,"rsi_14":42.86,"sma_20":2020.75,"sma_60":2010.45,"sma_120":2029.35},{"date":"2025-03-14","open":2015,"high":2025,"low":2000,"close":2020,"volume":14455,"rsi_14":50.0,"sma_20":2020.5,"sma_60":2010.7,"sma_120":2029.06},{"date":"2025-03-17","open":2015,"high":2025,"low":2015,"close":2025,"volume":865,"rsi_14":50.0,"sma_20":2020.5,"sma_60":2010.95,"sma_120":2028.81},{"date":"2025-03-18","open":2025,"high":2025,"low":2020,"close":2025,"volume":636,"rsi_14":50.0,"sma_20":2020.5,"sma_60":2011.37,"sma_120":2028.6},{"date":"2025-03-19","open":2010,"high":2030,"low":2005,"close":2025,"volume":17444,"rsi_14":50.0,"sma_20":2020.75,"sma_60":2011.62,"sma_120":2028.47},{"date":"2025-03-20","open":2025,"high":2030,"low":2005,"close":2025,"volume":4592,"rsi_14":57.14,"sma_20":2021.0,"sma_60":2011.95,"sma_120":2028.31},{"date":"2025-03-21","open":2015,"high":2025,"low":2000,"close":2025,"volume":3337,"rsi_14":57.14,"sma_20":2021.25,"sma_60":2012.38,"sma_120":2028.1},{"date":"2025-03-24","open":2020,"high":2025,"low":2020,"close":2020,"volume":824,"rsi_14":50.0,"sma_20":2021.25,"sma_60":2012.3,"sma_120":2027.81},{"date":"2025-03-25","open":2020,"high":2025,"low":2015,"close":2015,"volume":2311,"rsi_14":50.0,"sma_20":2020.75,"sma_60":2012.38,"sma_120":2027.52},{"date":"2025-03-26","open":2020,"high":2020,"low":2020,"close":2020,"volume":15,"rsi_14":50.0,"sma_20":2020.5,"sma_60":2012.47,"sma_120":2027.18},{"date":"2025-03-27","open":2015,"high":2020,"low":2010,"close":2020,"volume":1347,"rsi_14":50.0,"sma_20":2020.25,"sma_60":2012.82,"sma_120":2026.85},{"date":"2025-03-28","open":2020,"high":2020,"low":2010,"close":2015,"volume":1792,"rsi_14":44.44,"sma_20":2020.0,"sma_60":2013.07,"sma_120":2026.47},{"date":"2025-03-31","open":2010,"high":2020,"low":2010,"close":2020,"volume":6242,"rsi_14":55.56,"sma_20":2020.0,"sma_60":2013.53,"sma_120":2026.18},{"date":"2025-04-01","open":2015,"high":2025,"low":2015,"close":2020,"volume":4843,"rsi_14":50.0,"sma_20":2020.0,"sma_60":2014.2,"sma_120":2025.89},{"date":"2025-04-02","open":2025,"high":2025,"low":2010,"close":2025,"volume":432,"rsi_14":62.5,"sma_20":2020.5,"sma_60":2014.85,"sma_120":2025.64},{"date":"2025-04-03","open":2025,"high":2030,"low":2025,"close":2025,"volume":10754,"rsi_14":57.14,"sma_20":2020.75,"sma_60":2015.37,"sma_120":2025.39},{"date":"2025-04-04","open":2025,"high":2025,"low":2015,"close":2025,"volume":1009,"rsi_14":50.0,"sma_20":2021.0,"sma_60":2015.82,"sma_120":2025.02},{"date":"2025-04-07","open":2010,"high":2035,"low":2000,"close":2025,"volume":22687,"rsi_14":50.0,"sma_20":2021.25,"sma_60":2016.15,"sma_120":2024.81},{"date":"2025-04-08","open":2030,"high":2030,"low":2010,"close":2020,"volume":356,"rsi_14":42.86,"sma_20":2021.5,"sma_60":2016.23,"sma_120":2024.43},{"date":"2025-04-09","open":2020,"high":2020,"low":2010,"close":2015,"volume":4944,"rsi_14":37.5,"sma_20":2021.25,"sma_60":2016.4,"sma_120":2024.02},{"date":"2025-04-10","open":2012,"high":2012,"low":2005,"close":2010,"volume":2437,"rsi_14":33.33,"sma_20":2021.0,"sma_60":2016.57,"sma_120":2023.64},{"date":"2025-04-11","open":2015,"high":2020,"low":2010,"close":2020,"volume":1141,"rsi_14":50.0,"sma_20":2021.0,"sma_60":2016.82,"sma_120":2023.22},{"date":"2025-04-14","open":2010,"high":2025,"low":2010,"close":2010,"volume":1531,"rsi_14":45.45,"sma_20":2020.25,"sma_60":2016.9,"sma_120":2022.72},{"date":"2025-04-15","open":2010,"high":2025,"low":2005,"close":2020,"volume":6820,"rsi_14":50.0,"sma_20":2020.0,"sma_60":2017.23,"sma_120":2022.35},{"date":"2025-04-16","open":2010,"high":2020,"low":2000,"close":2020,"volume":6577,"rsi_14":50.0,"sma_20":2019.75,"sma_60":2017.4,"sma_120":2022.02},{"date":"2025-04-17","open":2020,"high":2025,"low":2010,"close":2020,"volume":2018,"rsi_14":54.55,"sma_20":2019.5,"sma_60":2017.65,"sma_120":2021.68},{"date":"2025-04-18","open":2025,"high":2025,"low":2010,"close":2020,"volume":129,"rsi_14":50.0,"sma_20":2019.25,"sma_60":2017.73,"sma_120":2021.27},{"date":"2025-04-21","open":2020,"high":2025,"low":2010,"close":2025,"volume":2774,"rsi_14":54.55,"sma_20":2019.5,"sma_60":2017.98,"sma_120":2020.97},{"date":"2025-04-22","open":2020,"high":2030,"low":2020,"close":2030,"volume":4524,"rsi_14":54.55,"sma_20":2020.25,"sma_60":2018.4,"sma_120":2020.77},{"date":"2025-04-23","open":2015,"high":2035,"low":2015,"close":2030,"volume":6718,"rsi_14":54.55,"sma_20":2020.75,"sma_60":2018.9,"sma_120":2020.52},{"date":"2025-04-24","open":2030,"high":2035,"low":2015,"close":2035,"volume":5662,"rsi_14":58.33,"sma_20":2021.5,"sma_60":2019.4,"sma_120":2020.31},{"date":"2025-04-25","open":2020,"high":2045,"low":2015,"close":2045,"volume":6393,"rsi_14":64.29,"sma_20":2023.0,"sma_60":2020.07,"sma_120":2020.18},{"date":"2025-04-28","open":2030,"high":2040,"low":2025,"close":2025,"volume":11012,"rsi_14":52.94,"sma_20":2023.25,"sma_60":2020.5,"sma_120":2019.93},{"date":"2025-04-29","open":2030,"high":2040,"low":2015,"close":2020,"volume":4331,"rsi_14":52.94,"sma_20":2023.25,"sma_60":2020.75,"sma_120":2019.6},{"date":"2025-04-30","open":2015,"high":2045,"low":2010,"close":2045,"volume":32655,"rsi_14":66.67,"sma_20":2024.25,"sma_60":2021.25,"sma_120":2019.47},{"date":"2025-05-02","open":2030,"high":2050,"low":2030,"close":2045,"volume":12688,"rsi_14":63.16,"sma_20":2025.25,"sma_60":2021.83,"sma_120":2019.39},{"date":"2025-05-07","open":2030,"high":2045,"low":2030,"close":2045,"volume":2748,"rsi_14":70.59,"sma_20":2026.25,"sma_60":2022.33,"sma_120":2019.22},{"date":"2025-05-08","open":2040,"high":2055,"low":2040,"close":2055,"volume":17316,"rsi_14":70.59,"sma_20":2027.75,"sma_60":2023.08,"sma_120":2019.18},{"date":"2025-05-09","open":2035,"high":2060,"low":2035,"close":2060,"volume":11702,"rsi_14":72.22,"sma_20":2029.75,"sma_60":2023.92,"sma_120":2019.14},{"date":"2025-05-12","open":2035,"high":2055,"low":2035,"close":2050,"volume":3697,"rsi_14":65.0,"sma_20":2031.5,"sma_60":2024.58,"sma_120":2019.06},{"date":"2025-05-13","open":2035,"high":2060,"low":2030,"close":2060,"volume":35357,"rsi_14":68.18,"sma_20":2034.0,"sma_60":2025.25,"sma_120":2019.02},{"date":"2025-05-14","open":2040,"high":2060,"low":2040,"close":2060,"volume":10315,"rsi_14":66.67,"sma_20":2036.0,"sma_60":2025.83,"sma_120":2018.97},{"date":"2025-05-15","open":2055,"high":2060,"low":2050,"close":2060,"volume":7205,"rsi_14":65.0,"sma_20":2038.5,"sma_60":2026.42,"sma_120":2019.06},{"date":"2025-05-16","open":2050,"high":2060,"low":2050,"close":2060,"volume":254,"rsi_14":65.0,"sma_20":2040.5,"sma_60":2027.0,"sma_120":2019.31},{"date":"2025-05-19","open":2055,"high":2060,"low":2050,"close":2055,"volume":1135,"rsi_14":60.0,"sma_20":2042.25,"sma_60":2027.58,"sma_120":2019.43},{"date":"2025-05-20","open":2050,"high":2055,"low":2050,"close":2055,"volume":2625,"rsi_14":55.56,"sma_20":2044.0,"sma_60":2028.17,"sma_120":2019.6},{"date":"2025-05-21","open":2045,"high":2055,"low":2035,"close":2050,"volume":20966,"rsi_14":66.67,"sma_20":2045.5,"sma_60":2028.67,"sma_120":2019.81},{"date":"2025-05-22","open":2050,"high":2055,"low":2050,"close":2050,"volume":1550,"rsi_14":71.43,"sma_20":2046.75,"sma_60":2029.17,"sma_120":2020.02},{"date":"2025-05-23","open":2050,"high":2065,"low":2050,"close":2050,"volume":4943,"rsi_14":55.56,"sma_20":2047.75,"sma_60":2029.58,"sma_120":2020.27},{"date":"2025-05-26","open":2050,"high":2055,"low":2045,"close":2055,"volume":13248,"rsi_14":60.0,"sma_20":2049.0,"sma_60":2030.08,"sma_120":2020.56},{"date":"2025-05-27","open":2055,"high":2060,"low":2055,"close":2060,"volume":382,"rsi_14":63.64,"sma_20":2050.25,"sma_60":2030.67,"sma_120":2020.77},{"date":"2025-05-28","open":2055,"high":2070,"low":2055,"close":2070,"volume":355,"rsi_14":63.64,"sma_20":2051.5,"sma_60":2031.5,"sma_120":2021.06},{"date":"2025-05-29","open":2065,"high":2065,"low":2050,"close":2065,"volume":2601,"rsi_14":54.55,"sma_20":2053.5,"sma_60":2032.25,"sma_120":2021.31},{"date":"2025-05-30","open":2060,"high":2065,"low":2050,"close":2065,"volume":139,"rsi_14":66.67,"sma_20":2055.75,"sma_60":2033.0,"sma_120":2021.64},{"date":"2025-06-02","open":2065,"high":2065,"low":2050,"close":2060,"volume":9102,"rsi_14":50.0,"sma_20":2056.5,"sma_60":2033.75,"sma_120":2021.93},{"date":"2025-06-04","open":2060,"high":2060,"low":2055,"close":2060,"volume":39,"rsi_14":50.0,"sma_20":2057.25,"sma_60":2034.42,"sma_120":2022.31},{"date":"2025-06-05","open":2060,"high":2065,"low":2055,"close":2060,"volume":206,"rsi_14":50.0,"sma_20":2058.0,"sma_60":2035.08,"sma_120":2022.64},{"date":"2025-06-09","open":2065,"high":2070,"low":2050,"close":2065,"volume":12200,"rsi_14":55.56,"sma_20":2058.5,"sma_60":2035.83,"sma_120":2023.02},{"date":"2025-06-10","open":2060,"high":2070,"low":2055,"close":2070,"volume":7262,"rsi_14":66.67,"sma_20":2059.0,"sma_60":2036.75,"sma_120":2023.43},{"date":"2025-06-11","open":2060,"high":2065,"low":2055,"close":2060,"volume":6996,"rsi_14":54.55,"sma_20":2059.5,"sma_60":2037.42,"sma_120":2023.81},{"date":"2025-06-12","open":2055,"high":2060,"low":2050,"close":2060,"volume":1884,"rsi_14":60.0,"sma_20":2059.5,"sma_60":2038.17,"sma_120":2024.31},{"date":"2025-06-13","open":2065,"high":2065,"low":2040,"close":2050,"volume":2174,"rsi_14":50.0,"sma_20":2059.0,"sma_60":2038.67,"sma_120":2024.68},{"date":"2025-06-16","open":2050,"high":2050,"low":2025,"close":2030,"volume":4277,"rsi_14":37.5,"sma_20":2057.5,"sma_60":2038.75,"sma_120":2024.85},{"date":"2025-06-17","open":2045,"high":2045,"low":2035,"close":2040,"volume":11741,"rsi_14":41.18,"sma_20":2056.5,"sma_60":2039.0,"sma_120":2025.18},{"date":"2025-06-18","open":2035,"high":2045,"low":2030,"close":2045,"volume":13354,"rsi_14":41.18,"sma_20":2056.0,"sma_60":2039.33,"sma_120":2025.47},{"date":"2025-06-19","open":2040,"high":2045,"low":2010,"close":2045,"volume":21575,"rsi_14":33.33,"sma_20":2055.5,"sma_60":2039.67,"sma_120":2025.81},{"date":"2025-06-20","open":2035,"high":2045,"low":2020,"close":2020,"volume":7642,"rsi_14":26.32,"sma_20":2054.0,"sma_60":2039.58,"sma_120":2025.98},{"date":"2025-06-23","open":2040,"high":2040,"low":2015,"close":2040,"volume":9482,"rsi_14":39.13,"sma_20":2053.5,"sma_60":2039.92,"sma_120":2026.11},{"date":"2025-06-24","open":2040,"high":2040,"low":2035,"close":2040,"volume":520,"rsi_14":40.91,"sma_20":2053.0,"sma_60":2040.33,"sma_120":2026.36},{"date":"2025-06-25","open":2045,"high":2045,"low":2040,"close":2045,"volume":493,"rsi_14":43.48,"sma_20":2052.5,"sma_60":2040.75,"sma_120":2026.61},{"date":"2025-06-26","open":2030,"high":2045,"low":2030,"close":2045,"volume":848,"rsi_14":43.48,"sma_20":2051.75,"sma_60":2041.17,"sma_120":2026.99},{"date":"2025-06-27","open":2030,"high":2055,"low":2030,"close":2055,"volume":10408,"rsi_14":45.83,"sma_20":2051.0,"sma_60":2041.83,"sma_120":2027.45},{"date":"2025-06-30","open":2035,"high":2055,"low":2035,"close":2045,"volume":4581,"rsi_14":40.0,"sma_20":2050.0,"sma_60":2042.25,"sma_120":2027.89},{"date":"2025-07-01","open":2040,"high":2045,"low":2035,"close":2045,"volume":1678,"rsi_14":43.48,"sma_20":2049.0,"sma_60":2042.67,"sma_120":2028.43},{"date":"2025-07-02","open":2050,"high":2050,"low":2045,"close":2045,"volume":1008,"rsi_14":43.48,"sma_20":2048.25,"sma_60":2043.0,"sma_120":2028.92},{"date":"2025-07-03","open":2040,"high":2045,"low":2035,"close":2040,"volume":2493,"rsi_14":45.45,"sma_20":2047.25,"sma_60":2043.25,"sma_120":2029.31},{"date":"2025-07-04","open":2040,"high":2040,"low":2035,"close":2040,"volume":906,"rsi_14":55.56,"sma_20":2046.25,"sma_60":2043.5,"sma_120":2029.66},{"date":"2025-07-07","open":2040,"high":2040,"low":2035,"close":2040,"volume":267,"rsi_14":50.0,"sma_20":2045.0,"sma_60":2043.75,"sma_120":2029.95},{"date":"2025-07-08","open":2040,"high":2040,"low":2030,"close":2040,"volume":2227,"rsi_14":46.67,"sma_20":2043.5,"sma_60":2044.08,"sma_120":2030.16},{"date":"2025-07-09","open":2040,"high":2040,"low":2030,"close":2030,"volume":13299,"rsi_14":41.18,"sma_20":2042.0,"sma_60":2044.33,"sma_120":2030.37},{"date":"2025-07-10","open":2030,"high":2030,"low":2020,"close":2030,"volume":15013,"rsi_14":58.33,"sma_20":2040.5,"sma_60":2044.67,"sma_120":2030.62},{"date":"2025-07-11","open":2030,"high":2035,"low":2020,"close":2025,"volume":13907,"rsi_14":33.33,"sma_20":2039.25,"sma_60":2044.75,"sma_120":2030.78},{"date":"2025-07-14","open":2030,"high":2030,"low":2015,"close":2015,"volume":2645,"rsi_14":27.27,"sma_20":2038.5,"sma_60":2044.83,"sma_120":2030.87},{"date":"2025-07-15","open":2030,"high":2030,"low":2015,"close":2020,"volume":3544,"rsi_14":27.27,"sma_20":2037.5,"sma_60":2044.83,"sma_120":2031.03},{"date":"2025-07-16","open":2025,"high":2030,"low":2015,"close":2025,"volume":18871,"rsi_14":33.33,"sma_20":2036.5,"sma_60":2044.92,"sma_120":2031.16},{"date":"2025-07-17","open":2030,"high":2035,"low":2030,"close":2030,"volume":3962,"rsi_14":27.27,"sma_20":2035.75,"sma_60":2045.08,"sma_120":2031.37},{"date":"2025-07-18","open":2025,"high":2030,"low":2020,"close":2025,"volume":1685,"rsi_14":30.0,"sma_20":2036.0,"sma_60":2045.17,"sma_120":2031.45},{"date":"2025-07-21","open":2035,"high":2035,"low":2025,"close":2025,"volume":7469,"rsi_14":30.0,"sma_20":2035.25,"sma_60":2045.17,"sma_120":2031.58},{"date":"2025-07-22","open":2025,"high":2032,"low":2025,"close":2030,"volume":11494,"rsi_14":36.36,"sma_20":2034.75,"sma_60":2045.17,"sma_120":2031.78},{"date":"2025-07-23","open":2030,"high":2035,"low":2030,"close":2030,"volume":13574,"rsi_14":40.0,"sma_20":2034.0,"sma_60":2045.17,"sma_120":2032.03},{"date":"2025-07-24","open":2035,"high":2040,"low":2035,"close":2035,"volume":4688,"rsi_14":45.45,"sma_20":2033.5,"sma_60":2045.17,"sma_120":2032.28},{"date":"2025-07-25","open":2035,"high":2040,"low":2030,"close":2035,"volume":35350,"rsi_14":45.45,"sma_20":2032.5,"sma_60":2045.0,"sma_120":2032.53},{"date":"2025-07-28","open":2040,"high":2045,"low":2040,"close":2040,"volume":264,"rsi_14":50.0,"sma_20":2032.25,"sma_60":2045.25,"sma_120":2032.88},{"date":"2025-07-29","open":2045,"high":2050,"low":2035,"close":2045,"volume":21464,"rsi_14":63.64,"sma_20":2032.25,"sma_60":2045.67,"sma_120":2033.21},{"date":"2025-07-30","open":2045,"high":2045,"low":2040,"close":2045,"volume":3137,"rsi_14":63.64,"sma_20":2032.25,"sma_60":2045.67,"sma_120":2033.46},{"date":"2025-07-31","open":2045,"high":2045,"low":2035,"close":2045,"volume":1197,"rsi_14":70.0,"sma_20":2032.5,"sma_60":2045.67,"sma_120":2033.75},{"date":"2025-08-01","open":2040,"high":2045,"low":2030,"close":2045,"volume":5041,"rsi_14":87.5,"sma_20":2032.75,"sma_60":2045.67,"sma_120":2034.0},{"date":"2025-08-04","open":2045,"high":2045,"low":2030,"close":2040,"volume":3977,"rsi_14":75.0,"sma_20":2032.75,"sma_60":2045.42,"sma_120":2034.25},{"date":"2025-08-05","open":2030,"high":2040,"low":2030,"close":2040,"volume":630,"rsi_14":71.43,"sma_20":2032.75,"sma_60":2045.08,"sma_120":2034.5},{"date":"2025-08-06","open":2035,"high":2040,"low":2035,"close":2035,"volume":160,"rsi_14":57.14,"sma_20":2033.0,"sma_60":2044.83,"sma_120":2034.71},{"date":"2025-08-07","open":2030,"high":2035,"low":2030,"close":2030,"volume":28307,"rsi_14":57.14,"sma_20":2033.0,"sma_60":2044.33,"sma_120":2034.79},{"date":"2025-08-08","open":2030,"high":2035,"low":2030,"close":2035,"volume":50,"rsi_14":62.5,"sma_20":2033.5,"sma_60":2043.92,"sma_120":2034.88},{"date":"2025-08-11","open":2030,"high":2035,"low":2030,"close":2035,"volume":1544,"rsi_14":57.14,"sma_20":2034.5,"sma_60":2043.5,"sma_120":2034.96},{"date":"2025-08-12","open":2035,"high":2035,"low":1900,"close":2020,"volume":39271,"rsi_14":40.0,"sma_20":2034.5,"sma_60":2042.83,"sma_120":2034.92},{"date":"2025-08-13","open":2025,"high":2040,"low":2020,"close":2030,"volume":4422,"rsi_14":45.45,"sma_20":2034.75,"sma_60":2042.42,"sma_120":2035.0},{"date":"2025-08-14","open":2025,"high":2040,"low":2025,"close":2040,"volume":4329,"rsi_14":53.85,"sma_20":2035.25,"sma_60":2042.17,"sma_120":2035.17},{"date":"2025-08-18","open":2040,"high":2050,"low":2025,"close":2035,"volume":1636,"rsi_14":46.15,"sma_20":2035.75,"sma_60":2041.92,"sma_120":2035.29},{"date":"2025-08-19","open":2025,"high":2045,"low":2025,"close":2035,"volume":796,"rsi_14":41.67,"sma_20":2036.25,"sma_60":2041.67,"sma_120":2035.42},{"date":"2025-08-20","open":2030,"high":2035,"low":2025,"close":2035,"volume":4019,"rsi_14":41.67,"sma_20":2036.5,"sma_60":2041.42,"sma_120":2035.5},{"date":"2025-08-21","open":2035,"high":2040,"low":2035,"close":2040,"volume":3148,"rsi_14":46.15,"sma_20":2037.0,"sma_60":2041.17,"sma_120":2035.62},{"date":"2025-08-22","open":2040,"high":2045,"low":2035,"close":2040,"volume":6011,"rsi_14":46.15,"sma_20":2037.25,"sma_60":2040.83,"sma_120":2035.75},{"date":"2025-08-25","open":2025,"high":2040,"low":2025,"close":2040,"volume":90,"rsi_14":50.0,"sma_20":2037.5,"sma_60":2040.33,"sma_120":2035.92},{"date":"2025-08-26","open":2030,"high":2040,"low":2030,"close":2040,"volume":1463,"rsi_14":50.0,"sma_20":2037.5,"sma_60":2039.92,"sma_120":2036.08},{"date":"2025-08-27","open":2040,"high":2040,"low":2035,"close":2035,"volume":2227,"rsi_14":50.0,"sma_20":2037.0,"sma_60":2039.42,"sma_120":2036.21},{"date":"2025-08-28","open":2020,"high":2050,"low":2020,"close":2045,"volume":390,"rsi_14":61.54,"sma_20":2037.0,"sma_60":2039.17,"sma_120":2036.46},{"date":"2025-08-29","open":2045,"high":2045,"low":2030,"close":2040,"volume":561,"rsi_14":53.85,"sma_20":2036.75,"sma_60":2038.83,"sma_120":2036.62},{"date":"2025-09-01","open":2040,"high":2045,"low":2030,"close":2040,"volume":3493,"rsi_14":53.85,"sma_20":2036.5,"sma_60":2038.5,"sma_120":2036.79},{"date":"2025-09-02","open":2030,"high":2045,"low":2030,"close":2045,"volume":55,"rsi_14":72.73,"sma_20":2036.75,"sma_60":2038.17,"sma_120":2037.0},{"date":"2025-09-03","open":2045,"high":2045,"low":2035,"close":2045,"volume":1280,"rsi_14":66.67,"sma_20":2037.0,"sma_60":2037.75,"sma_120":2037.25},{"date":"2025-09-04","open":2030,"high":2040,"low":2030,"close":2040,"volume":390,"rsi_14":50.0,"sma_20":2037.25,"sma_60":2037.42,"sma_120":2037.42},{"date":"2025-09-05","open":2035,"high":2040,"low":2030,"close":2035,"volume":1728,"rsi_14":50.0,"sma_20":2037.5,"sma_60":2037.0,"sma_120":2037.58},{"date":"2025-09-08","open":2045,"high":2045,"low":2035,"close":2035,"volume":766,"rsi_14":50.0,"sma_20":2037.5,"sma_60":2036.75,"sma_120":2037.71},{"date":"2025-09-09","open":2035,"high":2050,"low":2035,"close":2045,"volume":588,"rsi_14":60.0,"sma_20":2038.0,"sma_60":2037.0,"sma_120":2037.88},{"date":"2025-09-10","open":2040,"high":2040,"low":2030,"close":2040,"volume":3704,"rsi_14":50.0,"sma_20":2039.0,"sma_60":2037.0,"sma_120":2038.0},{"date":"2025-09-11","open":2040,"high":2042,"low":2035,"close":2040,"volume":2852,"rsi_14":50.0,"sma_20":2039.5,"sma_60":2036.92,"sma_120":2038.12},{"date":"2025-09-12","open":2035,"high":2040,"low":2030,"close":2040,"volume":7040,"rsi_14":50.0,"sma_20":2039.5,"sma_60":2036.83,"sma_120":2038.25},{"date":"2025-09-15","open":2040,"high":2040,"low":2037,"close":2037,"volume":5200,"rsi_14":47.17,"sma_20":2039.6,"sma_60":2037.12,"sma_120":2038.35},{"date":"2025-09-16","open":2045,"high":2045,"low":2040,"close":2045,"volume":1814,"rsi_14":58.93,"sma_20":2040.1,"sma_60":2037.2,"sma_120":2038.56},{"date":"2025-09-17","open":2040,"high":2045,"low":2040,"close":2045,"volume":11661,"rsi_14":50.0,"sma_20":2040.6,"sma_60":2037.28,"sma_120":2038.81},{"date":"2025-09-18","open":2042,"high":2045,"low":2040,"close":2045,"volume":617,"rsi_14":60.87,"sma_20":2041.1,"sma_60":2037.37,"sma_120":2039.06},{"date":"2025-09-19","open":2045,"high":2045,"low":2045,"close":2045,"volume":0,"rsi_14":54.9,"sma_20":2041.35,"sma_60":2037.37,"sma_120":2039.27},{"date":"2025-09-22","open":2045,"high":2045,"low":2040,"close":2045,"volume":3764,"rsi_14":50.0,"sma_20":2041.6,"sma_60":2037.2,"sma_120":2039.52},{"date":"2025-09-23","open":2045,"high":2045,"low":2040,"close":2040,"volume":1225,"rsi_14":45.1,"sma_20":2041.6,"sma_60":2037.12,"sma_120":2039.68},{"date":"2025-09-24","open":2045,"high":2050,"low":2040,"close":2050,"volume":62,"rsi_14":58.93,"sma_20":2042.35,"sma_60":2037.2,"sma_120":2039.93},{"date":"2025-09-25","open":2045,"high":2050,"low":2040,"close":2050,"volume":1762,"rsi_14":64.71,"sma_20":2042.6,"sma_60":2037.28,"sma_120":2040.14},{"date":"2025-09-26","open":2040,"high":2050,"low":2035,"close":2035,"volume":586,"rsi_14":50.0,"sma_20":2042.35,"sma_60":2037.2,"sma_120":2040.22},{"date":"2025-09-29","open":2035,"high":2040,"low":2035,"close":2040,"volume":7091,"rsi_14":45.9,"sma_20":2042.35,"sma_60":2037.2,"sma_120":2040.35},{"date":"2025-09-30","open":2035,"high":2060,"low":2030,"close":2055,"volume":10690,"rsi_14":60.56,"sma_20":2042.85,"sma_60":2037.45,"sma_120":2040.6},{"date":"2025-10-01","open":2055,"high":2055,"low":2040,"close":2055,"volume":254,"rsi_14":60.56,"sma_20":2043.35,"sma_60":2037.7,"sma_120":2040.89},{"date":"2025-10-02","open":2047,"high":2047,"low":2037,"close":2047,"volume":385,"rsi_14":56.58,"sma_20":2043.85,"sma_60":2038.03,"sma_120":2041.18},{"date":"2025-10-10","open":2040,"high":2040,"low":2030,"close":2040,"volume":4315,"rsi_14":51.81,"sma_20":2044.1,"sma_60":2038.2,"sma_120":2041.43},{"date":"2025-10-13","open":2040,"high":2040,"low":2035,"close":2035,"volume":1046,"rsi_14":43.75,"sma_20":2044.1,"sma_60":2038.37,"sma_120":2041.56},{"date":"2025-10-14","open":2040,"high":2040,"low":2030,"close":2035,"volume":874,"rsi_14":43.75,"sma_20":2043.6,"sma_60":2038.7,"sma_120":2041.77},{"date":"2025-10-15","open":2040,"high":2045,"low":2030,"close":2030,"volume":5627,"rsi_14":37.5,"sma_20":2043.1,"sma_60":2038.87,"sma_120":2041.85},{"date":"2025-10-16","open":2040,"high":2045,"low":2030,"close":2045,"volume":21136,"rsi_14":50.0,"sma_20":2043.35,"sma_60":2039.2,"sma_120":2042.06},{"date":"2025-10-17","open":2040,"high":2050,"low":2030,"close":2045,"volume":373,"rsi_14":50.0,"sma_20":2043.6,"sma_60":2039.45,"sma_120":2042.27},{"date":"2025-10-20","open":2045,"high":2045,"low":2030,"close":2035,"volume":849,"rsi_14":47.37,"sma_20":2043.5,"sma_60":2039.62,"sma_120":2042.39},{"date":"2025-10-21","open":2035,"high":2040,"low":2030,"close":2040,"volume":1006,"rsi_14":44.44,"sma_20":2043.25,"sma_60":2039.87,"sma_120":2042.52},{"date":"2025-10-22","open":2035,"high":2045,"low":2035,"close":2035,"volume":698,"rsi_14":42.11,"sma_20":2042.75,"sma_60":2039.95,"sma_120":2042.56},{"date":"2025-10-23","open":2035,"high":2045,"low":2030,"close":2030,"volume":622,"rsi_14":47.06,"sma_20":2041.75,"sma_60":2039.95,"sma_120":2042.56},{"date":"2025-10-24","open":2030,"high":2035,"low":2030,"close":2030,"volume":2523,"rsi_14":43.75,"sma_20":2041.0,"sma_60":2039.87,"sma_120":2042.52},{"date":"2025-10-27","open":2030,"high":2040,"low":2030,"close":2035,"volume":1026,"rsi_14":35.71,"sma_20":2040.5,"sma_60":2039.87,"sma_120":2042.43},{"date":"2025-10-28","open":2035,"high":2035,"low":2030,"close":2030,"volume":1844,"rsi_14":33.33,"sma_20":2040.0,"sma_60":2039.7,"sma_120":2042.47},{"date":"2025-10-29","open":2030,"high":2035,"low":2025,"close":2035,"volume":33168,"rsi_14":40.0,"sma_20":2039.25,"sma_60":2039.53,"sma_120":2042.6},{"date":"2025-10-30","open":2040,"high":2045,"low":2030,"close":2040,"volume":636,"rsi_14":50.0,"sma_20":2038.75,"sma_60":2039.45,"sma_120":2042.56},{"date":"2025-10-31","open":2035,"high":2040,"low":2035,"close":2040,"volume":3760,"rsi_14":53.85,"sma_20":2039.0,"sma_60":2039.37,"sma_120":2042.52},{"date":"2025-11-03","open":2040,"high":2045,"low":2030,"close":2030,"volume":9589,"rsi_14":46.67,"sma_20":2038.5,"sma_60":2039.12,"sma_120":2042.39},{"date":"2025-11-04","open":2045,"high":2045,"low":2025,"close":2040,"volume":8840,"rsi_14":56.25,"sma_20":2037.75,"sma_60":2039.12,"sma_120":2042.27},{"date":"2025-11-05","open":2035,"high":2040,"low":2010,"close":2020,"volume":10663,"rsi_14":35.29,"sma_20":2036.0,"sma_60":2038.78,"sma_120":2041.93},{"date":"2025-11-06","open":2020,"high":2035,"low":2020,"close":2035,"volume":688,"rsi_14":45.0,"sma_20":2035.25,"sma_60":2038.78,"sma_120":2041.81},{"date":"2025-11-07","open":2035,"high":2040,"low":2035,"close":2040,"volume":2015,"rsi_14":52.63,"sma_20":2035.25,"sma_60":2038.95,"sma_120":2041.64},{"date":"2025-11-10","open":2040,"high":2040,"low":2025,"close":2035,"volume":1173,"rsi_14":47.37,"sma_20":2035.25,"sma_60":2038.95,"sma_120":2041.43},{"date":"2025-11-11","open":2035,"high":2035,"low":2030,"close":2030,"volume":297,"rsi_14":47.37,"sma_20":2035.0,"sma_60":2038.87,"sma_120":2041.18},{"date":"2025-11-12","open":2030,"high":2035,"low":2030,"close":2035,"volume":1231,"rsi_14":52.63,"sma_20":2035.25,"sma_60":2039.12,"sma_120":2040.97},{"date":"2025-11-13","open":2030,"high":2035,"low":2020,"close":2030,"volume":1958,"rsi_14":50.0,"sma_20":2034.5,"sma_60":2039.12,"sma_120":2040.77},{"date":"2025-11-14","open":2030,"high":2040,"low":2030,"close":2035,"volume":1637,"rsi_14":50.0,"sma_20":2034.0,"sma_60":2039.03,"sma_120":2040.6},{"date":"2025-11-17","open":2035,"high":2040,"low":2035,"close":2040,"volume":5028,"rsi_14":55.0,"sma_20":2034.25,"sma_60":2039.12,"sma_120":2040.52},{"date":"2025-11-18","open":2025,"high":2035,"low":2025,"close":2035,"volume":223,"rsi_14":50.0,"sma_20":2034.0,"sma_60":2039.12,"sma_120":2040.39},{"date":"2025-11-19","open":2030,"high":2040,"low":2030,"close":2040,"volume":10532,"rsi_14":50.0,"sma_20":2034.25,"sma_60":2039.2,"sma_120":2040.31},{"date":"2025-11-20","open":2040,"high":2040,"low":2040,"close":2040,"volume":10,"rsi_14":50.0,"sma_20":2034.75,"sma_60":2039.2,"sma_120":2040.18},{"date":"2025-11-21","open":2040,"high":2040,"low":2035,"close":2040,"volume":743,"rsi_14":55.56,"sma_20":2035.25,"sma_60":2039.2,"sma_120":2040.02},{"date":"2025-11-24","open":2025,"high":2035,"low":2025,"close":2030,"volume":3754,"rsi_14":44.44,"sma_20":2035.0,"sma_60":2039.03,"sma_120":2039.68},{"date":"2025-11-25","open":2030,"high":2030,"low":2025,"close":2030,"volume":2308,"rsi_14":57.14,"sma_20":2035.0,"sma_60":2038.87,"sma_120":2039.39},{"date":"2025-11-26","open":2030,"high":2035,"low":2025,"close":2035,"volume":1955,"rsi_14":50.0,"sma_20":2035.0,"sma_60":2038.87,"sma_120":2039.14},{"date":"2025-11-27","open":2030,"high":2035,"low":2030,"close":2035,"volume":102,"rsi_14":45.45,"sma_20":2034.75,"sma_60":2038.7,"sma_120":2038.93},{"date":"2025-11-28","open":2030,"high":2035,"low":2030,"close":2035,"volume":4282,"rsi_14":50.0,"sma_20":2034.5,"sma_60":2038.62,"sma_120":2038.72},{"date":"2025-12-01","open":2030,"high":2040,"low":2030,"close":2035,"volume":7486,"rsi_14":55.56,"sma_20":2034.75,"sma_60":2038.53,"sma_120":2038.52},{"date":"2025-12-02","open":2035,"high":2050,"low":2035,"close":2035,"volume":19748,"rsi_14":50.0,"sma_20":2034.5,"sma_60":2038.37,"sma_120":2038.27},{"date":"2025-12-03","open":2035,"high":2060,"low":2035,"close":2040,"volume":6752,"rsi_14":62.5,"sma_20":2035.5,"sma_60":2038.28,"sma_120":2038.02},{"date":"2025-12-04","open":2055,"high":2055,"low":2040,"close":2045,"volume":1248,"rsi_14":62.5,"sma_20":2036.0,"sma_60":2038.37,"sma_120":2037.89},{"date":"2025-12-05","open":2035,"high":2055,"low":2020,"close":2030,"volume":52822,"rsi_14":40.0,"sma_20":2035.5,"sma_60":2038.28,"sma_120":2037.64},{"date":"2025-12-08","open":2035,"high":2050,"low":2035,"close":2050,"volume":7679,"rsi_14":61.54,"sma_20":2036.25,"sma_60":2038.53,"sma_120":2037.64},{"date":"2025-12-09","open":2050,"high":2050,"low":2045,"close":2050,"volume":1075,"rsi_14":58.33,"sma_20":2037.25,"sma_60":2038.62,"sma_120":2037.81},{"date":"2025-12-10","open":2050,"high":2050,"low":2045,"close":2045,"volume":1050,"rsi_14":53.85,"sma_20":2037.75,"sma_60":2038.7,"sma_120":2037.85},{"date":"2025-12-11","open":2050,"high":2050,"low":2040,"close":2040,"volume":10876,"rsi_14":50.0,"sma_20":2038.25,"sma_60":2038.7,"sma_120":2037.81},{"date":"2025-12-12","open":2040,"high":2040,"low":2030,"close":2040,"volume":6068,"rsi_14":58.33,"sma_20":2038.5,"sma_60":2038.7,"sma_120":2037.77},{"date":"2025-12-15","open":2040,"high":2045,"low":2030,"close":2030,"volume":7996,"rsi_14":50.0,"sma_20":2038.0,"sma_60":2038.58,"sma_120":2037.85},{"date":"2025-12-16","open":2030,"high":2040,"low":2025,"close":2040,"volume":7655,"rsi_14":53.33,"sma_20":2038.25,"sma_60":2038.5,"sma_120":2037.85},{"date":"2025-12-17","open":2035,"high":2035,"low":2035,"close":2035,"volume":2999,"rsi_14":50.0,"sma_20":2038.0,"sma_60":2038.33,"sma_120":2037.81},{"date":"2025-12-18","open":2030,"high":2030,"low":2030,"close":2030,"volume":1676,"rsi_14":47.06,"sma_20":2037.5,"sma_60":2038.0,"sma_120":2037.68},{"date":"2025-12-19","open":2030,"high":2030,"low":2025,"close":2030,"volume":1323,"rsi_14":47.06,"sma_20":2037.0,"sma_60":2037.75,"sma_120":2037.56},{"date":"2025-12-22","open":2020,"high":2035,"low":2010,"close":2020,"volume":25088,"rsi_14":42.11,"sma_20":2036.5,"sma_60":2037.33,"sma_120":2037.27},{"date":"2025-12-23","open":2025,"high":2030,"low":2010,"close":2020,"volume":10571,"rsi_14":38.89,"sma_20":2036.0,"sma_60":2037.0,"sma_120":2037.06},{"date":"2025-12-24","open":2025,"high":2025,"low":2025,"close":2025,"volume":3,"rsi_14":38.89,"sma_20":2035.5,"sma_60":2036.58,"sma_120":2036.89},{"date":"2025-12-26","open":2020,"high":2035,"low":2020,"close":2030,"volume":11160,"rsi_14":50.0,"sma_20":2035.25,"sma_60":2036.25,"sma_120":2036.77},{"date":"2025-12-29","open":2030,"high":2035,"low":2025,"close":2025,"volume":1715,"rsi_14":30.77,"sma_20":2034.75,"sma_60":2036.08,"sma_120":2036.64},{"date":"2025-12-30","open":2020,"high":2030,"low":2020,"close":2030,"volume":2137,"rsi_14":35.71,"sma_20":2034.5,"sma_60":2035.92,"sma_120":2036.56},{"date":"2026-01-02","open":2030,"high":2040,"low":2020,"close":2025,"volume":3916,"rsi_14":35.71,"sma_20":2034.0,"sma_60":2035.42,"sma_120":2036.43},{"date":"2026-01-05","open":2035,"high":2035,"low":2020,"close":2020,"volume":16877,"rsi_14":35.71,"sma_20":2033.0,"sma_60":2034.83,"sma_120":2036.27},{"date":"2026-01-06","open":2025,"high":2025,"low":2015,"close":2015,"volume":5784,"rsi_14":33.33,"sma_20":2031.5,"sma_60":2034.25,"sma_120":2036.14},{"date":"2026-01-07","open":2030,"high":2030,"low":2020,"close":2020,"volume":2797,"rsi_14":42.86,"sma_20":2031.0,"sma_60":2033.92,"sma_120":2036.06},{"date":"2026-01-08","open":2020,"high":2020,"low":2020,"close":2020,"volume":201,"rsi_14":33.33,"sma_20":2029.5,"sma_60":2033.67,"sma_120":2036.02},{"date":"2026-01-09","open":2025,"high":2035,"low":2020,"close":2020,"volume":312,"rsi_14":36.36,"sma_20":2028.0,"sma_60":2033.42,"sma_120":2036.06},{"date":"2026-01-12","open":2030,"high":2030,"low":2020,"close":2025,"volume":111,"rsi_14":45.45,"sma_20":2027.0,"sma_60":2033.33,"sma_120":2036.1},{"date":"2026-01-13","open":2025,"high":2025,"low":2025,"close":2025,"volume":207,"rsi_14":45.45,"sma_20":2026.25,"sma_60":2033.0,"sma_120":2036.1},{"date":"2026-01-14","open":2025,"high":2030,"low":2025,"close":2025,"volume":9805,"rsi_14":55.56,"sma_20":2025.5,"sma_60":2032.67,"sma_120":2036.06},{"date":"2026-01-15","open":2025,"high":2025,"low":2025,"close":2025,"volume":5703,"rsi_14":55.56,"sma_20":2025.25,"sma_60":2032.5,"sma_120":2036.06},{"date":"2026-01-16","open":2022,"high":2030,"low":2020,"close":2025,"volume":3213,"rsi_14":50.0,"sma_20":2024.5,"sma_60":2032.25,"sma_120":2036.06},{"date":"2026-01-19","open":2030,"high":2035,"low":2030,"close":2035,"volume":23513,"rsi_14":62.5,"sma_20":2024.25,"sma_60":2032.17,"sma_120":2036.1},{"date":"2026-01-20","open":2035,"high":2040,"low":2035,"close":2040,"volume":5277,"rsi_14":62.5,"sma_20":2024.75,"sma_60":2032.33,"sma_120":2036.18},{"date":"2026-01-21","open":2040,"high":2040,"low":2030,"close":2035,"volume":52248,"rsi_14":62.5,"sma_20":2025.5,"sma_60":2032.33,"sma_120":2036.18},{"date":"2026-01-22","open":2035,"high":2040,"low":2035,"close":2035,"volume":4504,"rsi_14":71.43,"sma_20":2026.25,"sma_60":2032.42,"sma_120":2036.18},{"date":"2026-01-23","open":2035,"high":2065,"low":2035,"close":2050,"volume":13280,"rsi_14":88.89,"sma_20":2027.5,"sma_60":2032.67,"sma_120":2036.27},{"date":"2026-01-26","open":2040,"high":2050,"low":2040,"close":2050,"volume":2687,"rsi_14":87.5,"sma_20":2028.5,"sma_60":2032.83,"sma_120":2036.31},{"date":"2026-01-27","open":2050,"high":2055,"low":2050,"close":2050,"volume":111,"rsi_14":87.5,"sma_20":2029.75,"sma_60":2033.0,"sma_120":2036.35},{"date":"2026-01-28","open":2040,"high":2045,"low":2040,"close":2045,"volume":1438,"rsi_14":77.78,"sma_20":2030.5,"sma_60":2033.25,"sma_120":2036.35},{"date":"2026-01-29","open":2040,"high":2055,"low":2040,"close":2050,"volume":677,"rsi_14":77.78,"sma_20":2031.75,"sma_60":2033.42,"sma_120":2036.39},{"date":"2026-01-30","open":2040,"high":2050,"low":2040,"close":2050,"volume":1570,"rsi_14":77.78,"sma_20":2033.25,"sma_60":2033.92,"sma_120":2036.47},{"date":"2026-02-02","open":2050,"high":2055,"low":2050,"close":2055,"volume":9178,"rsi_14":80.0,"sma_20":2035.25,"sma_60":2034.25,"sma_120":2036.6},{"date":"2026-02-03","open":2050,"high":2050,"low":2040,"close":2045,"volume":1198,"rsi_14":66.67,"sma_20":2036.5,"sma_60":2034.33,"sma_120":2036.68},{"date":"2026-02-04","open":2045,"high":2050,"low":2040,"close":2045,"volume":3250,"rsi_14":66.67,"sma_20":2037.75,"sma_60":2034.67,"sma_120":2036.81},{"date":"2026-02-05","open":2040,"high":2050,"low":2040,"close":2050,"volume":2181,"rsi_14":69.23,"sma_20":2039.25,"sma_60":2034.92,"sma_120":2036.93},{"date":"2026-02-06","open":2040,"high":2045,"low":2040,"close":2045,"volume":2908,"rsi_14":58.33,"sma_20":2040.25,"sma_60":2035.17,"sma_120":2037.02},{"date":"2026-02-09","open":2045,"high":2050,"low":2045,"close":2045,"volume":1195,"rsi_14":54.55,"sma_20":2041.25,"sma_60":2035.33,"sma_120":2037.22},{"date":"2026-02-10","open":2045,"high":2065,"low":2045,"close":2060,"volume":12701,"rsi_14":69.23,"sma_20":2043.0,"sma_60":2035.83,"sma_120":2037.47},{"date":"2026-02-11","open":2055,"high":2060,"low":2050,"close":2055,"volume":626,"rsi_14":64.29,"sma_20":2044.5,"sma_60":2036.17,"sma_120":2037.6},{"date":"2026-02-12","open":2055,"high":2065,"low":2055,"close":2065,"volume":2036,"rsi_14":61.54,"sma_20":2046.5,"sma_60":2036.58,"sma_120":2037.85},{"date":"2026-02-13","open":2055,"high":2070,"low":2050,"close":2065,"volume":11724,"rsi_14":61.54,"sma_20":2048.5,"sma_60":2037.08,"sma_120":2038.1},{"date":"2026-02-19","open":2065,"high":2065,"low":2060,"close":2065,"volume":70765,"rsi_14":61.54,"sma_20":2050.0,"sma_60":2037.5,"sma_120":2038.35},{"date":"2026-02-20","open":2055,"high":2065,"low":2055,"close":2055,"volume":8153,"rsi_14":57.14,"sma_20":2050.75,"sma_60":2037.75,"sma_120":2038.47},{"date":"2026-02-23","open":2055,"high":2060,"low":2052,"close":2060,"volume":16212,"rsi_14":57.14,"sma_20":2052.0,"sma_60":2038.08,"sma_120":2038.64},{"date":"2026-02-24","open":2060,"high":2065,"low":2050,"close":2062,"volume":13468,"rsi_14":58.33,"sma_20":2053.35,"sma_60":2038.62,"sma_120":2038.83},{"date":"2026-02-25","open":2055,"high":2060,"low":2050,"close":2060,"volume":11094,"rsi_14":53.62,"sma_20":2053.85,"sma_60":2039.12,"sma_120":2038.99},{"date":"2026-02-26","open":2055,"high":2060,"low":2055,"close":2055,"volume":10122,"rsi_14":57.81,"sma_20":2053.85,"sma_60":2037.78,"sma_120":2036.56},{"date":"2026-02-27","open":2055,"high":2062,"low":2050,"close":2060,"volume":12722,"rsi_14":60.87,"sma_20":2054.6,"sma_60":2039.87,"sma_120":2039.28},{"date":"2026-03-03","open":2055,"high":2057,"low":2050,"close":2055,"volume":5576,"rsi_14":53.62,"sma_20":2055.1,"sma_60":2040.2,"sma_120":2039.41},{"date":"2026-03-04","open":2055,"high":2060,"low":2030,"close":2040,"volume":68058,"rsi_14":46.84,"sma_20":2054.6,"sma_60":2040.28,"sma_120":2039.41},{"date":"2026-03-05","open":2040,"high":2055,"low":2040,"close":2055,"volume":11,"rsi_14":55.32,"sma_20":2054.85,"sma_60":2040.62,"sma_120":2039.49},{"date":"2026-03-06","open":2045,"high":2055,"low":2040,"close":2055,"volume":4127,"rsi_14":46.84,"sma_20":2054.85,"sma_60":2040.87,"sma_120":2039.58},{"date":"2026-03-09","open":2055,"high":2055,"low":2025,"close":2040,"volume":27922,"rsi_14":41.57,"sma_20":2054.6,"sma_60":2040.78,"sma_120":2039.58},{"date":"2026-03-10","open":2040,"high":2045,"low":2040,"close":2042,"volume":164,"rsi_14":35.8,"sma_20":2054.45,"sma_60":2040.98,"sma_120":2039.63},{"date":"2026-03-11","open":2040,"high":2045,"low":2040,"close":2040,"volume":4140,"rsi_14":34.94,"sma_20":2053.95,"sma_60":2040.82,"sma_120":2039.67},{"date":"2026-03-12","open":2040,"high":2045,"low":2035,"close":2040,"volume":11101,"rsi_14":34.94,"sma_20":2053.7,"sma_60":2040.65,"sma_120":2039.63},{"date":"2026-03-13","open":2045,"high":2045,"low":2025,"close":2035,"volume":35989,"rsi_14":37.18,"sma_20":2053.2,"sma_60":2040.48,"sma_120":2039.59},{"date":"2026-03-16","open":2040,"high":2045,"low":2035,"close":2035,"volume":9683,"rsi_14":32.88,"sma_20":2051.95,"sma_60":2041.98,"sma_120":2037.16},{"date":"2026-03-17","open":2050,"high":2050,"low":2040,"close":2050,"volume":3251,"rsi_14":43.02,"sma_20":2051.7,"sma_60":2040.57,"sma_120":2039.63},{"date":"2026-03-18","open":2050,"high":2050,"low":2035,"close":2045,"volume":33401,"rsi_14":41.57,"sma_20":2050.7,"sma_60":2040.82,"sma_120":2039.7},{"date":"2026-03-19","open":2045,"high":2050,"low":2035,"close":2040,"volume":4901,"rsi_14":41.57,"sma_20":2049.45,"sma_60":2040.82,"sma_120":2039.66},{"date":"2026-03-20","open":2040,"high":2040,"low":2037,"close":2040,"volume":1157,"rsi_14":38.1,"sma_20":2048.2,"sma_60":2040.9,"sma_120":2039.62},{"date":"2026-03-23","open":2040,"high":2045,"low":2040,"close":2045,"volume":7034,"rsi_14":44.05,"sma_20":2047.7,"sma_60":2041.15,"sma_120":2039.58},{"date":"2026-03-24","open":2045,"high":2050,"low":2045,"close":2045,"volume":3591,"rsi_14":53.62,"sma_20":2046.95,"sma_60":2041.4,"sma_120":2039.58},{"date":"2026-03-25","open":2045,"high":2055,"low":2030,"close":2030,"volume":20286,"rsi_14":31.88,"sma_20":2045.35,"sma_60":2041.57,"sma_120":2039.45},{"date":"2026-03-26","open":2030,"high":2040,"low":2025,"close":2030,"volume":713,"rsi_14":31.88,"sma_20":2043.85,"sma_60":2041.73,"sma_120":2039.37},{"date":"2026-03-27","open":2030,"high":2040,"low":2030,"close":2035,"volume":55722,"rsi_14":45.76,"sma_20":2042.85,"sma_60":2041.9,"sma_120":2039.24},{"date":"2026-03-30","open":2030,"high":2040,"low":2025,"close":2035,"volume":8510,"rsi_14":43.86,"sma_20":2041.6,"sma_60":2041.98,"sma_120":2039.12},{"date":"2026-03-31","open":2035,"high":2040,"low":2020,"close":2020,"volume":6182,"rsi_14":35.71,"sma_20":2039.85,"sma_60":2041.9,"sma_120":2038.99},{"date":"2026-04-01","open":2020,"high":2040,"low":2020,"close":2032,"volume":28402,"rsi_14":45.12,"sma_20":2039.45,"sma_60":2041.93,"sma_120":2038.92},{"date":"2026-04-02","open":2035,"high":2045,"low":2025,"close":2035,"volume":1058,"rsi_14":50.0,"sma_20":2038.45,"sma_60":2042.1,"sma_120":2038.76},{"date":"2026-04-03","open":2037,"high":2040,"low":2035,"close":2035,"volume":837,"rsi_14":50.0,"sma_20":2037.45,"sma_60":2042.35,"sma_120":2038.59},{"date":"2026-04-06","open":2035,"high":2035,"low":2020,"close":2030,"volume":45826,"rsi_14":35.71,"sma_20":2036.95,"sma_60":2042.6,"sma_120":2038.42},{"date":"2026-04-07","open":2030,"high":2035,"low":2030,"close":2035,"volume":304,"rsi_14":42.86,"sma_20":2036.6,"sma_60":2042.85,"sma_120":2038.38},{"date":"2026-04-08","open":2035,"high":2035,"low":2035,"close":2035,"volume":516,"rsi_14":46.15,"sma_20":2036.35,"sma_60":2043.1,"sma_120":2038.38},{"date":"2026-04-09","open":2035,"high":2035,"low":2030,"close":2035,"volume":2048,"rsi_14":46.15,"sma_20":2036.1,"sma_60":2043.35,"sma_120":2038.38},{"date":"2026-04-10","open":2030,"high":2037,"low":2030,"close":2030,"volume":2054,"rsi_14":38.46,"sma_20":2035.85,"sma_60":2043.43,"sma_120":2038.38},{"date":"2026-04-13","open":2030,"high":2040,"low":2030,"close":2030,"volume":413,"rsi_14":38.46,"sma_20":2035.6,"sma_60":2043.52,"sma_120":2038.26},{"date":"2026-04-14","open":2030,"high":2045,"low":2030,"close":2030,"volume":983,"rsi_14":50.0,"sma_20":2034.6,"sma_60":2043.6,"sma_120":2038.13},{"date":"2026-04-15","open":2030,"high":2035,"low":2025,"close":2035,"volume":60892,"rsi_14":54.55,"sma_20":2034.1,"sma_60":2043.77,"sma_120":2038.13},{"date":"2026-04-16","open":2035,"high":2035,"low":2030,"close":2035,"volume":3950,"rsi_14":50.0,"sma_20":2033.85,"sma_60":2043.93,"sma_120":2038.09},{"date":"2026-04-17","open":2030,"high":2035,"low":2030,"close":2035,"volume":9524,"rsi_14":50.0,"sma_20":2033.6,"sma_60":2043.93,"sma_120":2038.09},{"date":"2026-04-20","open":2035,"high":2040,"low":2030,"close":2035,"volume":14661,"rsi_14":71.43,"sma_20":2033.1,"sma_60":2043.85,"sma_120":2038.13},{"date":"2026-04-21","open":2035,"high":2035,"low":2025,"close":2035,"volume":10057,"rsi_14":56.52,"sma_20":2032.6,"sma_60":2043.85,"sma_120":2038.17},{"date":"2026-04-22","open":2030,"high":2035,"low":2030,"close":2035,"volume":1036,"rsi_14":50.0,"sma_20":2032.85,"sma_60":2043.85,"sma_120":2038.17},{"date":"2026-04-23","open":2035,"high":2035,"low":2025,"close":2035,"volume":22177,"rsi_14":50.0,"sma_20":2033.1,"sma_60":2043.6,"sma_120":2038.22},{"date":"2026-04-24","open":2035,"high":2035,"low":2030,"close":2035,"volume":2589,"rsi_14":66.67,"sma_20":2033.1,"sma_60":2043.35,"sma_120":2038.22},{"date":"2026-04-27","open":2035,"high":2035,"low":2025,"close":2035,"volume":33458,"rsi_14":50.0,"sma_20":2033.1,"sma_60":2043.1,"sma_120":2038.17},{"date":"2026-04-28","open":2035,"high":2035,"low":2025,"close":2035,"volume":2948,"rsi_14":50.0,"sma_20":2033.85,"sma_60":2042.93,"sma_120":2038.13},{"date":"2026-04-29","open":2035,"high":2035,"low":2030,"close":2035,"volume":3295,"rsi_14":50.0,"sma_20":2034.0,"sma_60":2042.68,"sma_120":2036.47},{"date":"2026-04-30","open":2035,"high":2040,"low":2025,"close":2040,"volume":6414,"rsi_14":100.0,"sma_20":2033.75,"sma_60":2032.85,"sma_120":2040.03},{"date":"2026-05-04","open":2040,"high":2040,"low":2025,"close":2030,"volume":5720,"rsi_14":50.0,"sma_20":2034.0,"sma_60":2042.1,"sma_120":2038.26},{"date":"2026-05-06","open":2035,"high":2035,"low":2030,"close":2035,"volume":1505,"rsi_14":60.0,"sma_20":2034.25,"sma_60":2041.93,"sma_120":2038.26},{"date":"2026-05-07","open":2035,"high":2040,"low":2025,"close":2025,"volume":2729,"rsi_14":33.33,"sma_20":2033.75,"sma_60":2041.6,"sma_120":2038.13},{"date":"2026-05-08","open":2030,"high":2035,"low":2030,"close":2030,"volume":1758,"rsi_14":42.86,"sma_20":2033.5,"sma_60":2041.27,"sma_120":2038.09},{"date":"2026-05-11","open":2030,"high":2035,"low":2030,"close":2035,"volume":340,"rsi_14":50.0,"sma_20":2033.5,"sma_60":2041.1,"sma_120":2038.13},{"date":"2026-05-12","open":2045,"high":2045,"low":2025,"close":2030,"volume":3521,"rsi_14":44.44,"sma_20":2033.5,"sma_60":2040.85,"sma_120":2038.09},{"date":"2026-05-13","open":2030,"high":2030,"low":2025,"close":2030,"volume":6606,"rsi_14":44.44,"sma_20":2033.5,"sma_60":2040.35,"sma_120":2038.09},{"date":"2026-05-14","open":2030,"high":2035,"low":2025,"close":2030,"volume":4368,"rsi_14":44.44,"sma_20":2033.5,"sma_60":2039.93,"sma_120":2038.05},{"date":"2026-05-15","open":2030,"high":2030,"low":2025,"close":2030,"volume":2384,"rsi_14":44.44,"sma_20":2033.25,"sma_60":2039.35,"sma_120":2037.97},{"date":"2026-05-18","open":2030,"high":2035,"low":2030,"close":2030,"volume":1582,"rsi_14":44.44,"sma_20":2033.0,"sma_60":2038.77,"sma_120":2037.92},{"date":"2026-05-19","open":2025,"high":2030,"low":2025,"close":2030,"volume":7921,"rsi_14":44.44,"sma_20":2032.75,"sma_60":2038.18,"sma_120":2037.84},{"date":"2026-05-20","open":2030,"high":2040,"low":2030,"close":2030,"volume":8434,"rsi_14":44.44,"sma_20":2032.5,"sma_60":2037.77,"sma_120":2037.76},{"date":"2026-05-21","open":2040,"high":2040,"low":2030,"close":2030,"volume":7,"rsi_14":44.44,"sma_20":2032.25,"sma_60":2037.27,"sma_120":2037.67},{"date":"2026-05-22","open":2035,"high":2035,"low":2030,"close":2035,"volume":8790,"rsi_14":44.44,"sma_20":2032.25,"sma_60":2036.82,"sma_120":2037.72},{"date":"2026-05-26","open":2035,"high":2040,"low":2030,"close":2030,"volume":3613,"rsi_14":50.0,"sma_20":2032.0,"sma_60":2036.32,"sma_120":2037.72},{"date":"2026-05-27","open":2030,"high":2045,"low":2030,"close":2040,"volume":1429,"rsi_14":55.56,"sma_20":2032.25,"sma_60":2036.07,"sma_120":2037.76},{"date":"2026-05-28","open":2040,"high":2040,"low":2030,"close":2040,"volume":18625,"rsi_14":71.43,"sma_20":2032.5,"sma_60":2035.73,"sma_120":2037.8},{"date":"2026-05-29","open":2040,"high":2045,"low":2030,"close":2045,"volume":53210,"rsi_14":71.43,"sma_20":2033.0,"sma_60":2035.57,"sma_120":2037.88},{"date":"2026-06-01","open":2045,"high":2045,"low":2030,"close":2035,"volume":12774,"rsi_14":50.0,"sma_20":2033.0,"sma_60":2035.48,"sma_120":2037.88},{"date":"2026-06-02","open":2035,"high":2040,"low":2035,"close":2035,"volume":10312,"rsi_14":57.14,"sma_20":2032.75,"sma_60":2035.15,"sma_120":2037.88},{"date":"2026-06-04","open":2040,"high":2040,"low":2035,"close":2040,"volume":915,"rsi_14":62.5,"sma_20":2033.25,"sma_60":2034.9,"sma_120":2037.88},{"date":"2026-06-05","open":2035,"high":2045,"low":2035,"close":2035,"volume":11410,"rsi_14":55.56,"sma_20":2033.25,"sma_60":2034.82,"sma_120":2037.8},{"date":"2026-06-08","open":2035,"high":2040,"low":2035,"close":2035,"volume":3628,"rsi_14":55.56,"sma_20":2033.75,"sma_60":2034.7,"sma_120":2037.84},{"date":"2026-06-09","open":2035,"high":2035,"low":2030,"close":2035,"volume":4777,"rsi_14":55.56,"sma_20":2034.0,"sma_60":2034.62,"sma_120":2037.72},{"date":"2026-06-10","open":2035,"high":2035,"low":2030,"close":2035,"volume":5495,"rsi_14":55.56,"sma_20":2034.0,"sma_60":2034.53,"sma_120":2037.59},{"date":"2026-06-11","open":2030,"high":2040,"low":2025,"close":2035,"volume":3736,"rsi_14":55.56,"sma_20":2034.25,"sma_60":2034.53,"sma_120":2037.51},{"date":"2026-06-12","open":2035,"high":2040,"low":2025,"close":2040,"volume":25610,"rsi_14":60.0,"sma_20":2034.75,"sma_60":2034.62,"sma_120":2037.51},{"date":"2026-06-15","open":2040,"high":2050,"low":2025,"close":2042,"volume":22775,"rsi_14":57.45,"sma_20":2035.35,"sma_60":2034.48,"sma_120":2037.53},{"date":"2026-06-16","open":2040,"high":2055,"low":2040,"close":2055,"volume":20149,"rsi_14":72.73,"sma_20":2036.6,"sma_60":2034.65,"sma_120":2037.73},{"date":"2026-06-17","open":2050,"high":2050,"low":2045,"close":2050,"volume":692,"rsi_14":80.0,"sma_20":2044.35,"sma_60":2036.57,"sma_120":2039.23},{"date":"2026-06-18","open":2050,"high":2050,"low":2035,"close":2040,"volume":2768,"rsi_14":50.0,"sma_20":2038.1,"sma_60":2034.82,"sma_120":2037.86},{"date":"2026-06-19","open":2035,"high":2040,"low":2030,"close":2040,"volume":719,"rsi_14":45.45,"sma_20":2038.6,"sma_60":2034.73,"sma_120":2037.94},{"date":"2026-06-22","open":2050,"high":2075,"low":2045,"close":2050,"volume":24844,"rsi_14":63.64,"sma_20":2039.6,"sma_60":2034.82,"sma_120":2038.11},{"date":"2026-06-23","open":2045,"high":2065,"low":2040,"close":2055,"volume":32029,"rsi_14":66.67,"sma_20":2040.6,"sma_60":2035.23,"sma_120":2038.4},{"date":"2026-06-24","open":2050,"high":2055,"low":2035,"close":2050,"volume":230,"rsi_14":58.33,"sma_20":2041.6,"sma_60":2035.57,"sma_120":2038.65},{"date":"2026-06-25","open":2045,"high":2045,"low":2035,"close":2040,"volume":874,"rsi_14":53.85,"sma_20":2041.6,"sma_60":2035.65,"sma_120":2038.78},{"date":"2026-06-26","open":2050,"high":2050,"low":2035,"close":2045,"volume":226,"rsi_14":57.14,"sma_20":2041.85,"sma_60":2035.82,"sma_120":2038.9},{"date":"2026-06-29","open":2045,"high":2060,"low":2040,"close":2045,"volume":21999,"rsi_14":57.14,"sma_20":2041.85,"sma_60":2036.23,"sma_120":2039.07},{"date":"2026-06-30","open":2045,"high":2050,"low":2040,"close":2040,"volume":10014,"rsi_14":53.33,"sma_20":2042.1,"sma_60":2036.37,"sma_120":2039.15},{"date":"2026-07-01","open":2035,"high":2045,"low":2035,"close":2045,"volume":3289,"rsi_14":56.25,"sma_20":2042.6,"sma_60":2036.53,"sma_120":2039.32},{"date":"2026-07-02","open":2045,"high":2045,"low":2035,"close":2040,"volume":2157,"rsi_14":50.0,"sma_20":2042.6,"sma_60":2036.62,"sma_120":2039.48},{"date":"2026-07-03","open":2035,"high":2040,"low":2030,"close":2035,"volume":992,"rsi_14":45.78,"sma_20":2042.6,"sma_60":2036.7,"sma_120":2039.65},{"date":"2026-07-06","open":2035,"high":2045,"low":2035,"close":2035,"volume":919,"rsi_14":35.71,"sma_20":2042.6,"sma_60":2036.7,"sma_120":2039.78},{"date":"2026-07-07","open":2050,"high":2050,"low":2035,"close":2035,"volume":5728,"rsi_14":38.46,"sma_20":2042.6,"sma_60":2036.7,"sma_120":2039.9},{"date":"2026-07-08","open":2035,"high":2040,"low":2030,"close":2035,"volume":6013,"rsi_14":45.45,"sma_20":2042.6,"sma_60":2036.7,"sma_120":2040.03},{"date":"2026-07-09","open":2040,"high":2040,"low":2030,"close":2030,"volume":3097,"rsi_14":41.67,"sma_20":2042.35,"sma_60":2036.7,"sma_120":2040.07},{"date":"2026-07-10","open":2035,"high":2045,"low":2030,"close":2030,"volume":6425,"rsi_14":30.0,"sma_20":2041.85,"sma_60":2036.7,"sma_120":2040.11},{"date":"2026-07-13","open":2040,"high":2040,"low":2030,"close":2030,"volume":4771,"rsi_14":22.22,"sma_20":2041.25,"sma_60":2036.7,"sma_120":2040.15},{"date":"2026-07-14","open":2035,"high":2035,"low":2030,"close":2035,"volume":733,"rsi_14":33.33,"sma_20":2040.25,"sma_60":2036.7,"sma_120":2040.23},{"date":"2026-07-15","open":2035,"high":2040,"low":2035,"close":2035,"volume":502,"rsi_14":42.86,"sma_20":2039.5,"sma_60":2036.7,"sma_120":2040.32},{"date":"2026-07-16","open":2035,"high":2040,"low":2030,"close":2030,"volume":5038,"rsi_14":28.57,"sma_20":2039.0,"sma_60":2036.62,"sma_120":2040.28},{"date":"2026-07-20","open":2035,"high":2035,"low":2030,"close":2035,"volume":18019,"rsi_14":37.5,"sma_20":2038.75,"sma_60":2036.62,"sma_120":2040.23},{"date":"2026-07-21","open":2035,"high":2035,"low":2035,"close":2035,"volume":1,"rsi_14":42.86,"sma_20":2038.0,"sma_60":2036.62,"sma_120":2040.23},{"date":"2026-07-22","open":2030,"high":2035,"low":2030,"close":2030,"volume":825,"rsi_14":28.57,"sma_20":2036.75,"sma_60":2036.53,"sma_120":2040.19},{"date":"2026-07-23","open":2035,"high":2035,"low":2035,"close":2035,"volume":30,"rsi_14":42.86,"sma_20":2036.0,"sma_60":2036.53,"sma_120":2040.07},{"date":"2026-07-24","open":2035,"high":2035,"low":2035,"close":2035,"volume":1,"rsi_14":50.0,"sma_20":2035.75,"sma_60":2036.53,"sma_120":2039.94},{"date":"2026-07-27","open":2030,"high":2040,"low":2030,"close":2040,"volume":33330,"rsi_14":57.14,"sma_20":2035.5,"sma_60":2036.62,"sma_120":2039.86},{"date":"2026-07-28","open":2030,"high":2040,"low":2025,"close":2030,"volume":7668,"rsi_14":44.44,"sma_20":2034.75,"sma_60":2036.53,"sma_120":2039.73},{"date":"2026-07-29","open":2035,"high":2035,"low":2015,"close":2035,"volume":42794,"rsi_14":50.0,"sma_20":2034.5,"sma_60":2036.53,"sma_120":2039.61},{"date":"2026-07-30","open":2030,"high":2035,"low":2030,"close":2030,"volume":3015,"rsi_14":50.0,"sma_20":2033.75,"sma_60":2036.37,"sma_120":2039.44},{"date":"2026-07-31","open":2030,"high":2035,"low":2010,"close":2030,"volume":77581,"rsi_14":50.0,"sma_20":2033.25,"sma_60":2036.37,"sma_120":2039.23},{"date":"2026-08-03","open":2025,"high":2030,"low":2015,"close":2030,"volume":38566,"rsi_14":50.0,"sma_20":2033.0,"sma_60":2036.28,"sma_120":2039.11},{"date":"2026-08-04","open":2030,"high":2035,"low":2020,"close":2030,"volume":11367,"rsi_14":44.44,"sma_20":2032.75,"sma_60":2036.37,"sma_120":2038.98},{"date":"2026-08-05","open":2030,"high":2030,"low":2020,"close":2030,"volume":4311,"rsi_14":44.44,"sma_20":2032.5,"sma_60":2036.37,"sma_120":2038.82},{"date":"2026-08-06","open":2030,"high":2030,"low":2027,"close":2030,"volume":6492,"rsi_14":50.0,"sma_20":2032.25,"sma_60":2036.28,"sma_120":2038.69},{"date":"2026-08-07","open":2030,"high":2035,"low":2030,"close":2030,"volume":21090,"rsi_14":42.86,"sma_20":2032.25,"sma_60":2036.28,"sma_120":2038.57},{"date":"2026-08-10","open":2035,"high":2040,"low":2035,"close":2040,"volume":3757,"rsi_14":55.56,"sma_20":2032.75,"sma_60":2036.45,"sma_120":2038.4},{"date":"2026-08-11","open":2040,"high":2040,"low":2035,"close":2035,"volume":9416,"rsi_14":55.56,"sma_20":2033.0,"sma_60":2036.53,"sma_120":2038.23},{"date":"2026-08-12","open":2035,"high":2040,"low":2035,"close":2040,"volume":8553,"rsi_14":55.56,"sma_20":2033.25,"sma_60":2036.7,"sma_120":2038.03},{"date":"2026-08-13","open":2040,"high":2045,"low":2040,"close":2040,"volume":18027,"rsi_14":55.56,"sma_20":2033.5,"sma_60":2036.87,"sma_120":2037.82},{"date":"2026-08-14","open":2040,"high":2040,"low":2035,"close":2040,"volume":6286,"rsi_14":50.0,"sma_20":2034.0,"sma_60":2037.03,"sma_120":2037.61},{"date":"2026-08-18","open":2040,"high":2040,"low":2035,"close":2035,"volume":601,"rsi_14":57.14,"sma_20":2034.0,"sma_60":2037.12,"sma_120":2037.44},{"date":"2026-08-19","open":2035,"high":2040,"low":2035,"close":2037,"volume":3246,"rsi_14":53.12,"sma_20":2034.1,"sma_60":2037.23,"sma_120":2037.25},{"date":"2026-08-20","open":2035,"high":2045,"low":2035,"close":2040,"volume":6007,"rsi_14":66.67,"sma_20":2034.6,"sma_60":2037.32,"sma_120":2037.07},{"date":"2026-08-21","open":2040,"high":2050,"low":2040,"close":2050,"volume":10160,"rsi_14":75.0,"sma_20":2035.35,"sma_60":2037.65,"sma_120":2036.98},{"date":"2026-08-24","open":2040,"high":2050,"low":2040,"close":2045,"volume":2187,"rsi_14":66.67,"sma_20":2035.85,"sma_60":2037.73,"sma_120":2036.9},{"date":"2026-08-25","open":2045,"high":2050,"low":2045,"close":2050,"volume":6100,"rsi_14":70.0,"sma_20":2036.35,"sma_60":2037.9,"sma_120":2036.82},{"date":"2026-08-26","open":2050,"high":2057,"low":2047,"close":2055,"volume":20812,"rsi_14":72.73,"sma_20":2037.6,"sma_60":2038.07,"sma_120":2036.82},{"date":"2026-08-27","open":2055,"high":2060,"low":2055,"close":2055,"volume":1266,"rsi_14":72.73,"sma_20":2038.6,"sma_60":2038.4,"sma_120":2036.94},{"date":"2026-08-28","open":2055,"high":2055,"low":2050,"close":2050,"volume":1491,"rsi_14":66.67,"sma_20":2039.6,"sma_60":2038.65,"sma_120":2036.9},{"date":"2026-08-31","open":2050,"high":2060,"low":2045,"close":2050,"volume":8744,"rsi_14":60.0,"sma_20":2040.6,"sma_60":2038.82,"sma_120":2036.86},{"date":"2026-09-01","open":2050,"high":2055,"low":2050,"close":2055,"volume":12,"rsi_14":72.73,"sma_20":2042.1,"sma_60":2039.23,"sma_120":2037.03},{"date":"2026-09-02","open":2055,"high":2060,"low":2055,"close":2055,"volume":3335,"rsi_14":63.64,"sma_20":2043.35,"sma_60":2039.57,"sma_120":2037.13},{"date":"2026-09-03","open":2052,"high":2055,"low":2052,"close":2055,"volume":7917,"rsi_14":63.64,"sma_20":2044.6,"sma_60":2039.9,"sma_120":2037.26},{"date":"2026-09-04","open":2050,"high":2055,"low":2050,"close":2055,"volume":1736,"rsi_14":63.64,"sma_20":2045.85,"sma_60":2040.23,"sma_120":2037.38},{"date":"2026-09-07","open":2055,"high":2065,"low":2045,"close":2050,"volume":47203,"rsi_14":63.64,"sma_20":2046.85,"sma_60":2040.48,"sma_120":2037.51},{"date":"2026-09-08","open":2055,"high":2055,"low":2050,"close":2055,"volume":23543,"rsi_14":65.52,"sma_20":2047.6,"sma_60":2040.73,"sma_120":2037.67},{"date":"2026-09-09","open":2050,"high":2055,"low":2050,"close":2050,"volume":18095,"rsi_14":58.33,"sma_20":2048.35,"sma_60":2040.87,"sma_120":2037.67},{"date":"2026-09-10","open":2050,"high":2055,"low":2045,"close":2055,"volume":828,"rsi_14":54.55,"sma_20":2049.1,"sma_60":2040.87,"sma_120":2037.76},{"date":"2026-09-11","open":2045,"high":2055,"low":2045,"close":2045,"volume":9053,"rsi_14":50.0,"sma_20":2049.35,"sma_60":2040.78,"sma_120":2037.8},{"date":"2026-09-14","open":2045,"high":2090,"low":2040,"close":2090,"volume":12415,"rsi_14":70.0,"sma_20":2051.85,"sma_60":2041.62,"sma_120":2038.22},{"date":"2026-09-15","open":2050,"high":2055,"low":2050,"close":2050,"volume":5173,"rsi_14":48.15,"sma_20":2052.6,"sma_60":2041.78,"sma_120":2038.26},{"date":"2026-09-16","open":2055,"high":2055,"low":2050,"close":2050,"volume":71,"rsi_14":48.15,"sma_20":2053.25,"sma_60":2041.78,"sma_120":2038.3},{"date":"2026-09-17","open":2055,"high":2055,"low":2055,"close":2055,"volume":2184,"rsi_14":51.85,"sma_20":2054.0,"sma_60":2041.78,"sma_120":2038.51},{"date":"2026-09-18","open":2050,"high":2140,"low":2015,"close":2015,"volume":9,"rsi_14":40.0,"sma_20":2052.25,"sma_60":2041.2,"sma_120":2038.38},{"date":"2026-09-21","open":2050,"high":2055,"low":2035,"close":2050,"volume":32740,"rsi_14":47.5,"sma_20":2052.5,"sma_60":2041.37,"sma_120":2038.51},{"date":"2026-09-22","open":2045,"high":2050,"low":2045,"close":2045,"volume":9784,"rsi_14":47.5,"sma_20":2052.25,"sma_60":2041.37,"sma_120":2038.59},{"date":"2026-09-23","open":2055,"high":2055,"low":2050,"close":2050,"volume":5146,"rsi_14":48.78,"sma_20":2052.0,"sma_60":2041.45,"sma_120":2038.84},{"date":"2026-09-28","open":2055,"high":2055,"low":2050,"close":2050,"volume":2947,"rsi_14":48.78,"sma_20":2051.75,"sma_60":2041.62,"sma_120":2038.99},{"date":"2026-09-29","open":2050,"high":2055,"low":2050,"close":2055,"volume":246,"rsi_14":51.22,"sma_20":2052.0,"sma_60":2041.78,"sma_120":2039.16},{"date":"2026-09-30","open":2055,"high":2060,"low":2050,"close":2055,"volume":3748,"rsi_14":50.0,"sma_20":2052.25,"sma_60":2042.03,"sma_120":2039.33},{"date":"2026-10-01","open":2055,"high":2060,"low":2055,"close":2055,"volume":8421,"rsi_14":51.28,"sma_20":2052.0,"sma_60":2042.37,"sma_120":2039.53},{"date":"2026-10-02","open":2055,"high":2060,"low":2055,"close":2060,"volume":3,"rsi_14":51.28,"sma_20":2052.25,"sma_60":2042.78,"sma_120":2039.74},{"date":"2026-10-06","open":2055,"high":2080,"low":2055,"close":2080,"volume":3144,"rsi_14":58.54,"sma_20":2053.5,"sma_60":2043.53,"sma_120":2040.12},{"date":"2026-10-07","open":2055,"high":2060,"low":2050,"close":2050,"volume":155,"rsi_14":39.47,"sma_20":2053.25,"sma_60":2043.78,"sma_120":2040.24},{"date":"2026-10-08","open":2055,"high":2065,"low":2055,"close":2062,"volume":1860,"rsi_14":53.7,"sma_20":2053.85,"sma_60":2044.32,"sma_120":2040.51},{"date":"2026-10-12","open":2065,"high":2065,"low":2055,"close":2060,"volume":2399,"rsi_14":53.05,"sma_20":2054.1,"sma_60":2044.82,"sma_120":2040.76},{"date":"2026-10-13","open":2055,"high":2077,"low":2055,"close":2075,"volume":4640,"rsi_14":55.75,"sma_20":2055.35,"sma_60":2045.57,"sma_120":2041.13},{"date":"2026-10-14","open":2055,"high":2065,"low":2055,"close":2065,"volume":1648,"rsi_14":67.36,"sma_20":2055.85,"sma_60":2046.07,"sma_120":2041.38},{"date":"2026-10-15","open":2050,"high":2060,"low":2050,"close":2055,"volume":225,"rsi_14":52.1,"sma_20":2056.35,"sma_60":2046.4,"sma_120":2041.55},{"date":"2026-10-16","open":2045,"high":2060,"low":2045,"close":2055,"volume":1477,"rsi_14":54.39,"sma_20":2054.6,"sma_60":2046.82,"sma_120":2041.72},{"date":"2026-10-19","open":2055,"high":2065,"low":2055,"close":2060,"volume":96,"rsi_14":54.39,"sma_20":2055.1,"sma_60":2047.23,"sma_120":2041.92},{"date":"2026-10-20","open":2055,"high":2080,"low":2045,"close":2045,"volume":4446,"rsi_14":48.06,"sma_20":2054.85,"sma_60":2047.4,"sma_120":2042.01},{"date":"2026-10-21","open":2050,"high":2060,"low":2050,"close":2060,"volume":10860,"rsi_14":51.8,"sma_20":2055.1,"sma_60":2047.9,"sma_120":2042.22},{"date":"2026-10-22","open":2070,"high":2070,"low":2065,"close":2065,"volume":5791,"rsi_14":53.47,"sma_20":2057.6,"sma_60":2048.4,"sma_120":2042.47},{"date":"2026-10-23","open":2055,"high":2075,"low":2055,"close":2055,"volume":8833}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q2","per":54.09,"pbr":1.04,"ttm_eps":null,"close":2045.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":82.83,"pbr":1.04,"ttm_eps":null,"close":2055.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":93.42,"pbr":1.03,"ttm_eps":null,"close":2030.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":120.74,"pbr":1.02,"ttm_eps":null,"close":2020.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":173.91,"pbr":1.03,"ttm_eps":null,"close":2040.0}],"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":"에스케이증권제13호스팩","phase":"above-fold","symbol_resolved":true}