{"status":"ok","report":{"price_analysis":{"current":2060.0,"change_1d":-0.2,"change_7d":0.2,"change_30d":0.2,"high_30d":2085.0,"low_30d":2030.0,"position_in_range":55.0,"support":2035.5,"resistance":2079.5},"summary":"이베스트스팩6호(478110)은 Financial Services 섹터 KR 시장 종목입니다, 시가총액 103.50억. 현재가 2,060원, 전일 대비 -0.2%, 30일 +0.2%. PER 84.9배 / ROE 0.2%. 기술적 시그널: MACD 데드크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 5.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 84.9배입니다. ROE 0.2%입니다. 시가총액 103.50억. 매출 0.00, 영업이익 -2938.63만.","grade":"C","comment":"PER 84.91배, ROE 0.22%","per":84.91,"pbr":1.12,"roe":0.22,"eps":24.259999999999998,"revenue":0.0,"operating_income":-29386290.0,"net_income":121754279.0,"market_cap":10349759300,"profit_margin":null,"roa":0.2,"operating_margin":null,"gross_margin":null,"debt_ratio":0.10378184176092824,"total_assets":10187052537.0,"total_equity":9229226421.0,"total_debt":957826116.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 55.6로 중립 구간입니다. MACD(1.93)가 시그널선(2.35)을 하회합니다(데드크로스). 현재가가 SMA20(2059)과 SMA60(2051) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 2050~2069 (현재 위치 53%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 56","rsi_14":55.55555555555556,"macd":1.9275954086065212,"macd_signal":2.3483513439106782,"sma_20":2059.35,"sma_60":2050.95,"bb_upper":2069.051030873057,"bb_lower":2049.648969126943,"atr_14":9.642857142857142},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -5.00, 기관 순매수 0.00. 30일 누적: 외국인 -585.00, 기관 -6059.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-5.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"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":0.0,"retail_net":0.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-19","foreign_net":-5.0,"institution_net":0.0,"retail_net":5.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-15","foreign_net":-3.0,"institution_net":10340.0,"retail_net":-10337.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":527.0,"retail_net":-527.0},{"date":"2026-10-13","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-08","foreign_net":-1.0,"institution_net":130.0,"retail_net":-129.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-06","foreign_net":10.0,"institution_net":-17088.0,"retail_net":17078.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":33.0,"retail_net":-33.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"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":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-18","foreign_net":-6.0,"institution_net":0.0,"retail_net":6.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-16","foreign_net":3.0,"institution_net":0.0,"retail_net":-3.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-11","foreign_net":-552.0,"institution_net":0.0,"retail_net":552.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-09","foreign_net":-30.0,"institution_net":0.0,"retail_net":30.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0}],"periods":{"d1":{"foreign_net":0,"institution_net":0,"retail_net":0},"d3":{"foreign_net":0,"institution_net":0,"retail_net":0},"d7":{"foreign_net":-8.0,"institution_net":10340.0,"retail_net":-10332.0},"d14":{"foreign_net":0.0,"institution_net":-6092.0,"retail_net":6092.0},"d30":{"foreign_net":-585.0,"institution_net":-6059.0,"retail_net":6644.0}}},"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 84.91x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"F","percentile":20,"summary":"성장성 데이터 부족","metrics":[{"name":"영업이익 성장률","value":-45.2,"unit":"%","percentile":20,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.2%","metrics":[{"name":"ROE","value":0.22,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.2,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":45,"summary":"RSI 56","metrics":[{"name":"RSI (14)","value":55.6,"unit":"","percentile":56,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":0.2,"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":"D","percentile":46,"summary":"순차입금비율 -0.1x","metrics":[{"name":"순차입금비율","value":-0.09,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-2.7,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.01,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 84.91x (섹터 중앙 N/Ax)"},"growth":{"grade":"F","reason":"성장성 데이터 부족"},"profitability":{"grade":"C","reason":"ROE 0.2%"},"momentum":{"grade":"D","reason":"RSI 56"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.2,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.22,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-0.29,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.1,"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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":84.91,"current_pbr":1.12,"per_5y_high":83.88,"per_5y_low":68.31,"per_5y_avg":74.29,"per_percentile":100.0,"pbr_5y_high":1.09,"pbr_5y_low":1.08,"pbr_5y_avg":1.09,"pbr_percentile":100.0,"per_5y_median":74.2,"pbr_5y_median":1.09,"history":[{"quarter":"2025-Q2","per":74.2,"pbr":1.09},{"quarter":"2025-Q3","per":68.31,"pbr":1.09},{"quarter":"2025-Q4","per":69.91,"pbr":1.08},{"quarter":"2026-Q1","per":75.17,"pbr":1.09},{"quarter":"2026-Q2","per":83.88,"pbr":1.09},{"quarter":"현재","per":84.91,"pbr":1.12}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2025-Q2","close":2010.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2015.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2010.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2025.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2035.0,"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":74.2,"eps":27.09,"close":2010.0,"source":"reported"},{"date":"2025-07","per":74.2,"eps":27.09,"close":2010.0,"source":"reported"},{"date":"2025-08","per":74.2,"eps":27.09,"close":2010.0,"source":"reported"},{"date":"2025-09","per":68.31,"eps":29.5,"close":2015.0,"source":"reported"},{"date":"2025-10","per":68.31,"eps":29.5,"close":2015.0,"source":"reported"},{"date":"2025-11","per":68.2,"eps":29.5,"close":2012.0,"source":"reported"},{"date":"2025-12","per":69.91,"eps":28.75,"close":2010.0,"source":"reported"},{"date":"2026-01","per":70.43,"eps":28.75,"close":2025.0,"source":"reported"},{"date":"2026-02","per":70.78,"eps":28.75,"close":2035.0,"source":"reported"},{"date":"2026-03","per":75.17,"eps":26.94,"close":2025.0,"source":"reported"},{"date":"2026-04","per":75.35,"eps":26.94,"close":2030.0,"source":"reported"},{"date":"2026-05","per":76.1,"eps":26.94,"close":2050.0,"source":"reported"},{"date":"2026-06","per":83.88,"eps":24.26,"close":2035.0,"source":"reported"},{"date":"2026-07","per":83.47,"eps":24.26,"close":2025.0,"source":"reported"},{"date":"2026-08","per":84.71,"eps":24.26,"close":2055.0,"source":"reported"},{"date":"2026-09","per":84.71,"eps":24.26,"close":2055.0,"source":"reported"},{"date":"2026-10","per":84.91,"eps":24.26,"close":2060.0,"source":"reported"}],"trailing_per_history_meta":{"avg":75.7,"std":6.1,"upper_1sd":81.8,"lower_1sd":69.6,"current":84.91,"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":"84.9배"},{"label":"PBR","value":"1.1배"},{"label":"ROE","value":"0.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:39:22.341851+00:00","sections":{"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"}}},"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":0.002203773542029563,"dividend_yield":null,"eps":4.05,"revenue":0.0,"operating_income":-13379490.0,"net_income":20339125.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.0019965662222833397,"gross_margin":null,"total_equity":9229226421.0,"total_assets":10187052537.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":70.17,"pbr":1.11,"roe":0.002478459260752799,"dividend_yield":null,"eps":4.55,"revenue":0.0,"operating_income":-9217260.0,"net_income":22823852.0,"market_cap":10200000000.0,"profit_margin":null,"operating_margin":null,"roa":0.0022486738602035855,"gross_margin":null,"total_equity":9208887296.0,"total_assets":10149916537.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.004113081107084938,"dividend_yield":null,"eps":7.53,"revenue":0.0,"operating_income":1689960.0,"net_income":37783024.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.0037371592185220927,"gross_margin":null,"total_equity":9186063444.0,"total_assets":10110092129.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.004459828321155901,"dividend_yield":null,"eps":8.13,"revenue":0.0,"operating_income":-8479500.0,"net_income":40808278.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.004056954128864528,"gross_margin":null,"total_equity":9150190335.0,"total_assets":10058846293.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.0037099650435706826,"dividend_yield":null,"eps":6.73,"revenue":0.0,"operating_income":-12448450.0,"net_income":33795489.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.003365816679621768,"gross_margin":null,"total_equity":9109382057.0,"total_assets":10040799074.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0035176475658956,"dividend_yield":null,"eps":6.36,"revenue":0.0,"operating_income":-13689210.0,"net_income":31924715.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.00319645803487815,"gross_margin":null,"total_equity":9075586568.0,"total_assets":9987528274.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.004597708281873329,"dividend_yield":null,"eps":8.28,"revenue":0.0,"operating_income":-3727500.0,"net_income":41580119.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.004186721111217528,"gross_margin":null,"total_equity":9043661853.0,"total_assets":9931427935.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.0031873844126108,"dividend_yield":null,"eps":5.72,"revenue":0.0,"operating_income":-13406800.0,"net_income":28693095.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.0029074826962823975,"gross_margin":null,"total_equity":9002081734.0,"total_assets":9868707056.0}],"current_price":2060.0,"change_pct":-0.24,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-07-12","close":2030.0},{"date":"2024-07-15","close":2050.0},{"date":"2024-07-16","close":2065.0},{"date":"2024-07-17","close":2060.0},{"date":"2024-07-18","close":2060.0},{"date":"2024-07-19","close":2065.0},{"date":"2024-07-22","close":2065.0},{"date":"2024-07-23","close":2060.0},{"date":"2024-07-24","close":2055.0},{"date":"2024-07-25","close":2045.0},{"date":"2024-07-26","close":2050.0},{"date":"2024-07-29","close":2060.0},{"date":"2024-07-30","close":2060.0},{"date":"2024-07-31","close":2070.0},{"date":"2024-08-01","close":2065.0},{"date":"2024-08-02","close":2070.0},{"date":"2024-08-05","close":2035.0},{"date":"2024-08-06","close":2050.0},{"date":"2024-08-07","close":2050.0},{"date":"2024-08-08","close":2060.0},{"date":"2024-08-09","close":2065.0},{"date":"2024-08-12","close":2060.0},{"date":"2024-08-13","close":2060.0},{"date":"2024-08-14","close":2060.0},{"date":"2024-08-16","close":2060.0},{"date":"2024-08-19","close":2045.0},{"date":"2024-08-20","close":2045.0},{"date":"2024-08-21","close":2040.0},{"date":"2024-08-22","close":2040.0},{"date":"2024-08-23","close":2035.0},{"date":"2024-08-26","close":2035.0},{"date":"2024-08-27","close":2030.0},{"date":"2024-08-28","close":2030.0},{"date":"2024-08-29","close":2035.0},{"date":"2024-08-30","close":2040.0},{"date":"2024-09-02","close":2040.0},{"date":"2024-09-03","close":2035.0},{"date":"2024-09-04","close":2035.0},{"date":"2024-09-05","close":2030.0},{"date":"2024-09-06","close":2025.0},{"date":"2024-09-09","close":2025.0},{"date":"2024-09-10","close":2030.0},{"date":"2024-09-11","close":2020.0},{"date":"2024-09-12","close":2015.0},{"date":"2024-09-13","close":2020.0},{"date":"2024-09-19","close":2015.0},{"date":"2024-09-20","close":2025.0},{"date":"2024-09-23","close":2015.0},{"date":"2024-09-24","close":2025.0},{"date":"2024-09-25","close":2025.0},{"date":"2024-09-26","close":2020.0},{"date":"2024-09-27","close":2025.0},{"date":"2024-09-30","close":2030.0},{"date":"2024-10-02","close":2030.0},{"date":"2024-10-04","close":2030.0},{"date":"2024-10-07","close":2025.0},{"date":"2024-10-08","close":2020.0},{"date":"2024-10-10","close":2020.0},{"date":"2024-10-11","close":2020.0},{"date":"2024-10-14","close":2020.0},{"date":"2024-10-15","close":2015.0},{"date":"2024-10-16","close":2020.0},{"date":"2024-10-17","close":2015.0},{"date":"2024-10-18","close":2020.0},{"date":"2024-10-21","close":2020.0},{"date":"2024-10-22","close":2010.0},{"date":"2024-10-23","close":2015.0},{"date":"2024-10-24","close":2015.0},{"date":"2024-10-25","close":2020.0},{"date":"2024-10-28","close":2015.0},{"date":"2024-10-29","close":2010.0},{"date":"2024-10-30","close":2015.0},{"date":"2024-10-31","close":2015.0},{"date":"2024-11-01","close":2010.0},{"date":"2024-11-04","close":2010.0},{"date":"2024-11-05","close":2020.0},{"date":"2024-11-06","close":2010.0},{"date":"2024-11-07","close":2020.0},{"date":"2024-11-08","close":2015.0},{"date":"2024-11-11","close":2010.0},{"date":"2024-11-12","close":2015.0},{"date":"2024-11-13","close":2010.0},{"date":"2024-11-14","close":2010.0},{"date":"2024-11-15","close":2010.0},{"date":"2024-11-18","close":2005.0},{"date":"2024-11-19","close":2010.0},{"date":"2024-11-20","close":2005.0},{"date":"2024-11-21","close":2000.0},{"date":"2024-11-22","close":1997.0},{"date":"2024-11-25","close":1994.0},{"date":"2024-11-26","close":2000.0},{"date":"2024-11-27","close":2000.0},{"date":"2024-11-28","close":2005.0},{"date":"2024-11-29","close":2000.0},{"date":"2024-12-02","close":2000.0},{"date":"2024-12-03","close":1996.0},{"date":"2024-12-04","close":1998.0},{"date":"2024-12-05","close":2005.0},{"date":"2024-12-06","close":2005.0},{"date":"2024-12-09","close":1995.0},{"date":"2024-12-10","close":2000.0},{"date":"2024-12-11","close":1996.0},{"date":"2024-12-12","close":1991.0},{"date":"2024-12-13","close":1999.0},{"date":"2024-12-16","close":1999.0},{"date":"2024-12-17","close":1992.0},{"date":"2024-12-18","close":1989.0},{"date":"2024-12-19","close":1987.0},{"date":"2024-12-20","close":1986.0},{"date":"2024-12-23","close":1968.0},{"date":"2024-12-24","close":1984.0},{"date":"2024-12-26","close":1984.0},{"date":"2024-12-27","close":1980.0},{"date":"2024-12-30","close":1994.0},{"date":"2025-01-02","close":1990.0},{"date":"2025-01-03","close":1987.0},{"date":"2025-01-06","close":1995.0},{"date":"2025-01-07","close":1993.0},{"date":"2025-01-08","close":1981.0},{"date":"2025-01-09","close":1992.0},{"date":"2025-01-10","close":1983.0},{"date":"2025-01-13","close":1997.0},{"date":"2025-01-14","close":1997.0},{"date":"2025-01-15","close":1997.0},{"date":"2025-01-16","close":1996.0},{"date":"2025-01-17","close":1997.0},{"date":"2025-01-20","close":1996.0},{"date":"2025-01-21","close":1994.0},{"date":"2025-01-22","close":1980.0},{"date":"2025-01-23","close":1976.0},{"date":"2025-01-24","close":1971.0},{"date":"2025-01-31","close":1996.0},{"date":"2025-02-03","close":1993.0},{"date":"2025-02-04","close":1996.0},{"date":"2025-02-05","close":2010.0},{"date":"2025-02-06","close":2005.0},{"date":"2025-02-07","close":2005.0},{"date":"2025-02-10","close":2000.0},{"date":"2025-02-11","close":2000.0},{"date":"2025-02-12","close":2000.0},{"date":"2025-02-13","close":2000.0},{"date":"2025-02-14","close":2000.0},{"date":"2025-02-17","close":2005.0},{"date":"2025-02-18","close":1993.0},{"date":"2025-02-19","close":1998.0},{"date":"2025-02-20","close":1999.0},{"date":"2025-02-21","close":2005.0},{"date":"2025-02-24","close":2005.0},{"date":"2025-02-25","close":2005.0},{"date":"2025-02-26","close":2010.0},{"date":"2025-02-27","close":2010.0},{"date":"2025-02-28","close":2010.0},{"date":"2025-03-04","close":2010.0},{"date":"2025-03-05","close":2010.0},{"date":"2025-03-06","close":2010.0},{"date":"2025-03-07","close":2020.0},{"date":"2025-03-10","close":2020.0},{"date":"2025-03-11","close":2010.0},{"date":"2025-03-12","close":2010.0},{"date":"2025-03-13","close":2020.0},{"date":"2025-03-14","close":2020.0},{"date":"2025-03-17","close":2020.0},{"date":"2025-03-18","close":2020.0},{"date":"2025-03-19","close":2020.0},{"date":"2025-03-20","close":2020.0},{"date":"2025-03-21","close":2015.0},{"date":"2025-03-24","close":2020.0},{"date":"2025-03-25","close":2020.0},{"date":"2025-03-26","close":2020.0},{"date":"2025-03-27","close":2020.0},{"date":"2025-03-28","close":2025.0},{"date":"2025-03-31","close":2020.0},{"date":"2025-04-01","close":2025.0},{"date":"2025-04-02","close":2020.0},{"date":"2025-04-03","close":2015.0},{"date":"2025-04-04","close":2015.0},{"date":"2025-04-07","close":1999.0},{"date":"2025-04-08","close":1996.0},{"date":"2025-04-09","close":1992.0},{"date":"2025-04-10","close":1992.0},{"date":"2025-04-11","close":1998.0},{"date":"2025-04-14","close":2005.0},{"date":"2025-04-15","close":2005.0},{"date":"2025-04-16","close":2005.0},{"date":"2025-04-17","close":2010.0},{"date":"2025-04-18","close":2005.0},{"date":"2025-04-21","close":2010.0},{"date":"2025-04-22","close":2010.0},{"date":"2025-04-23","close":2015.0},{"date":"2025-04-24","close":2020.0},{"date":"2025-04-25","close":2020.0},{"date":"2025-04-28","close":1999.0},{"date":"2025-04-29","close":2015.0},{"date":"2025-04-30","close":2015.0},{"date":"2025-05-02","close":2015.0},{"date":"2025-05-07","close":2015.0},{"date":"2025-05-08","close":2015.0},{"date":"2025-05-09","close":2010.0},{"date":"2025-05-12","close":2010.0},{"date":"2025-05-13","close":2010.0},{"date":"2025-05-14","close":2015.0},{"date":"2025-05-15","close":2015.0},{"date":"2025-05-16","close":2015.0},{"date":"2025-05-19","close":2015.0},{"date":"2025-05-20","close":2025.0},{"date":"2025-05-21","close":2015.0},{"date":"2025-05-22","close":2015.0},{"date":"2025-05-23","close":2005.0},{"date":"2025-05-26","close":2015.0},{"date":"2025-05-27","close":2015.0},{"date":"2025-05-28","close":2015.0},{"date":"2025-05-29","close":2015.0},{"date":"2025-05-30","close":2015.0},{"date":"2025-06-02","close":2015.0},{"date":"2025-06-04","close":2015.0},{"date":"2025-06-05","close":2015.0},{"date":"2025-06-09","close":2020.0},{"date":"2025-06-10","close":2020.0},{"date":"2025-06-11","close":2020.0},{"date":"2025-06-12","close":2020.0},{"date":"2025-06-13","close":2020.0},{"date":"2025-06-16","close":2020.0},{"date":"2025-06-17","close":2015.0},{"date":"2025-06-18","close":2010.0},{"date":"2025-06-19","close":2015.0},{"date":"2025-06-20","close":2015.0},{"date":"2025-06-23","close":2005.0},{"date":"2025-06-24","close":2015.0},{"date":"2025-06-25","close":2015.0},{"date":"2025-06-26","close":2000.0},{"date":"2025-06-27","close":2010.0},{"date":"2025-06-30","close":2010.0},{"date":"2025-07-01","close":2015.0},{"date":"2025-07-02","close":2010.0},{"date":"2025-07-03","close":2015.0},{"date":"2025-07-04","close":2015.0},{"date":"2025-07-07","close":2015.0},{"date":"2025-07-08","close":2020.0},{"date":"2025-07-09","close":2020.0},{"date":"2025-07-10","close":2020.0},{"date":"2025-07-11","close":2015.0},{"date":"2025-07-14","close":2005.0},{"date":"2025-07-15","close":2010.0},{"date":"2025-07-16","close":2010.0},{"date":"2025-07-17","close":2010.0},{"date":"2025-07-18","close":2010.0},{"date":"2025-07-21","close":2010.0},{"date":"2025-07-22","close":2005.0},{"date":"2025-07-23","close":2005.0},{"date":"2025-07-24","close":2010.0},{"date":"2025-07-25","close":2010.0},{"date":"2025-07-28","close":2010.0},{"date":"2025-07-29","close":2010.0},{"date":"2025-07-30","close":2010.0},{"date":"2025-07-31","close":2010.0},{"date":"2025-08-01","close":2010.0},{"date":"2025-08-04","close":2005.0},{"date":"2025-08-05","close":2010.0},{"date":"2025-08-06","close":2010.0},{"date":"2025-08-07","close":2010.0},{"date":"2025-08-08","close":2010.0},{"date":"2025-08-11","close":2005.0},{"date":"2025-08-12","close":2005.0},{"date":"2025-08-13","close":2005.0},{"date":"2025-08-14","close":2005.0},{"date":"2025-08-18","close":2005.0},{"date":"2025-08-19","close":2005.0},{"date":"2025-08-20","close":2005.0},{"date":"2025-08-21","close":2005.0},{"date":"2025-08-22","close":2005.0},{"date":"2025-08-25","close":2010.0},{"date":"2025-08-26","close":2010.0},{"date":"2025-08-27","close":2005.0},{"date":"2025-08-28","close":2010.0},{"date":"2025-08-29","close":2010.0},{"date":"2025-09-01","close":2010.0},{"date":"2025-09-02","close":2010.0},{"date":"2025-09-03","close":2005.0},{"date":"2025-09-04","close":2005.0},{"date":"2025-09-05","close":2005.0},{"date":"2025-09-08","close":2005.0},{"date":"2025-09-09","close":2005.0},{"date":"2025-09-10","close":2005.0},{"date":"2025-09-11","close":2005.0},{"date":"2025-09-12","close":2010.0},{"date":"2025-09-15","close":2020.0},{"date":"2025-09-16","close":2020.0},{"date":"2025-09-17","close":2015.0},{"date":"2025-09-18","close":2005.0},{"date":"2025-09-19","close":2015.0},{"date":"2025-09-22","close":2005.0},{"date":"2025-09-23","close":2010.0},{"date":"2025-09-24","close":2010.0},{"date":"2025-09-25","close":2010.0},{"date":"2025-09-26","close":2005.0},{"date":"2025-09-29","close":2010.0},{"date":"2025-09-30","close":2015.0},{"date":"2025-10-01","close":2010.0},{"date":"2025-10-02","close":2012.0},{"date":"2025-10-10","close":2015.0},{"date":"2025-10-13","close":2015.0},{"date":"2025-10-14","close":2010.0},{"date":"2025-10-15","close":2010.0},{"date":"2025-10-16","close":2010.0},{"date":"2025-10-17","close":2015.0},{"date":"2025-10-20","close":2010.0},{"date":"2025-10-21","close":2010.0},{"date":"2025-10-22","close":2010.0},{"date":"2025-10-23","close":2015.0},{"date":"2025-10-24","close":2005.0},{"date":"2025-10-27","close":2010.0},{"date":"2025-10-28","close":2010.0},{"date":"2025-10-29","close":2010.0},{"date":"2025-10-30","close":2010.0},{"date":"2025-10-31","close":2015.0},{"date":"2025-11-03","close":2015.0},{"date":"2025-11-04","close":2015.0},{"date":"2025-11-05","close":2010.0},{"date":"2025-11-06","close":2010.0},{"date":"2025-11-07","close":2010.0},{"date":"2025-11-10","close":2010.0},{"date":"2025-11-11","close":2010.0},{"date":"2025-11-12","close":2010.0},{"date":"2025-11-13","close":2010.0},{"date":"2025-11-14","close":2010.0},{"date":"2025-11-17","close":2010.0},{"date":"2025-11-18","close":2007.0},{"date":"2025-11-19","close":2005.0},{"date":"2025-11-20","close":2005.0},{"date":"2025-11-21","close":2010.0},{"date":"2025-11-24","close":2010.0},{"date":"2025-11-25","close":2007.0},{"date":"2025-11-26","close":2015.0},{"date":"2025-11-27","close":2010.0},{"date":"2025-11-28","close":2012.0},{"date":"2025-12-01","close":2015.0},{"date":"2025-12-02","close":2015.0},{"date":"2025-12-03","close":2015.0},{"date":"2025-12-04","close":2015.0},{"date":"2025-12-05","close":2015.0},{"date":"2025-12-08","close":2020.0},{"date":"2025-12-09","close":2020.0},{"date":"2025-12-10","close":2015.0},{"date":"2025-12-11","close":2015.0},{"date":"2025-12-12","close":2015.0},{"date":"2025-12-15","close":2010.0},{"date":"2025-12-16","close":2015.0},{"date":"2025-12-17","close":2010.0},{"date":"2025-12-18","close":2010.0},{"date":"2025-12-19","close":2010.0},{"date":"2025-12-22","close":2010.0},{"date":"2025-12-23","close":2015.0},{"date":"2025-12-24","close":2010.0},{"date":"2025-12-26","close":2010.0},{"date":"2025-12-29","close":2010.0},{"date":"2025-12-30","close":2010.0},{"date":"2026-01-02","close":2010.0},{"date":"2026-01-05","close":2015.0},{"date":"2026-01-06","close":2020.0},{"date":"2026-01-07","close":2025.0},{"date":"2026-01-08","close":2025.0},{"date":"2026-01-09","close":2020.0},{"date":"2026-01-12","close":2020.0},{"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":2035.0},{"date":"2026-01-19","close":2025.0},{"date":"2026-01-20","close":2020.0},{"date":"2026-01-21","close":2025.0},{"date":"2026-01-22","close":2025.0},{"date":"2026-01-23","close":2020.0},{"date":"2026-01-26","close":2025.0},{"date":"2026-01-27","close":2025.0},{"date":"2026-01-28","close":2020.0},{"date":"2026-01-29","close":2020.0},{"date":"2026-01-30","close":2025.0},{"date":"2026-02-02","close":2030.0},{"date":"2026-02-03","close":2025.0},{"date":"2026-02-04","close":2025.0},{"date":"2026-02-05","close":2030.0},{"date":"2026-02-06","close":2025.0},{"date":"2026-02-09","close":2030.0},{"date":"2026-02-10","close":2040.0},{"date":"2026-02-11","close":2040.0},{"date":"2026-02-12","close":2040.0},{"date":"2026-02-13","close":2040.0},{"date":"2026-02-19","close":2035.0},{"date":"2026-02-20","close":2030.0},{"date":"2026-02-23","close":2035.0},{"date":"2026-02-24","close":2040.0},{"date":"2026-02-25","close":2035.0},{"date":"2026-02-26","close":2040.0},{"date":"2026-02-27","close":2035.0},{"date":"2026-03-03","close":2035.0},{"date":"2026-03-04","close":2030.0},{"date":"2026-03-05","close":2035.0},{"date":"2026-03-06","close":2040.0},{"date":"2026-03-09","close":2035.0},{"date":"2026-03-10","close":2040.0},{"date":"2026-03-11","close":2035.0},{"date":"2026-03-12","close":2035.0},{"date":"2026-03-13","close":2035.0},{"date":"2026-03-16","close":2040.0},{"date":"2026-03-17","close":2040.0},{"date":"2026-03-18","close":2030.0},{"date":"2026-03-19","close":2035.0},{"date":"2026-03-20","close":2035.0},{"date":"2026-03-23","close":2035.0},{"date":"2026-03-24","close":2040.0},{"date":"2026-03-25","close":2030.0},{"date":"2026-03-26","close":2030.0},{"date":"2026-03-27","close":2030.0},{"date":"2026-03-30","close":2030.0},{"date":"2026-03-31","close":2025.0},{"date":"2026-04-01","close":2030.0},{"date":"2026-04-02","close":2030.0},{"date":"2026-04-03","close":2025.0},{"date":"2026-04-06","close":2025.0},{"date":"2026-04-07","close":2025.0},{"date":"2026-04-08","close":2025.0},{"date":"2026-04-09","close":2030.0},{"date":"2026-04-10","close":2035.0},{"date":"2026-04-13","close":2030.0},{"date":"2026-04-14","close":2030.0},{"date":"2026-04-15","close":2025.0},{"date":"2026-04-16","close":2025.0},{"date":"2026-04-17","close":2030.0},{"date":"2026-04-20","close":2035.0},{"date":"2026-04-21","close":2030.0},{"date":"2026-04-22","close":2035.0},{"date":"2026-04-23","close":2025.0},{"date":"2026-04-24","close":2035.0},{"date":"2026-04-27","close":2030.0},{"date":"2026-04-28","close":2030.0},{"date":"2026-04-29","close":2035.0},{"date":"2026-04-30","close":2030.0},{"date":"2026-05-04","close":2030.0},{"date":"2026-05-06","close":2025.0},{"date":"2026-05-07","close":2030.0},{"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":2032.0},{"date":"2026-05-18","close":2035.0},{"date":"2026-05-19","close":2035.0},{"date":"2026-05-20","close":2035.0},{"date":"2026-05-21","close":2040.0},{"date":"2026-05-22","close":2040.0},{"date":"2026-05-26","close":2045.0},{"date":"2026-05-27","close":2045.0},{"date":"2026-05-28","close":2045.0},{"date":"2026-05-29","close":2050.0},{"date":"2026-06-01","close":2045.0},{"date":"2026-06-02","close":2045.0},{"date":"2026-06-04","close":2035.0},{"date":"2026-06-05","close":2040.0},{"date":"2026-06-08","close":2030.0},{"date":"2026-06-09","close":2035.0},{"date":"2026-06-10","close":2030.0},{"date":"2026-06-11","close":2032.0},{"date":"2026-06-12","close":2045.0},{"date":"2026-06-15","close":2045.0},{"date":"2026-06-16","close":2045.0},{"date":"2026-06-17","close":2040.0},{"date":"2026-06-18","close":2040.0},{"date":"2026-06-19","close":2035.0},{"date":"2026-06-22","close":2040.0},{"date":"2026-06-23","close":2045.0},{"date":"2026-06-24","close":2045.0},{"date":"2026-06-25","close":2040.0},{"date":"2026-06-26","close":2030.0},{"date":"2026-06-29","close":2045.0},{"date":"2026-06-30","close":2035.0},{"date":"2026-07-01","close":2035.0},{"date":"2026-07-02","close":2035.0},{"date":"2026-07-03","close":2035.0},{"date":"2026-07-06","close":2045.0},{"date":"2026-07-07","close":2035.0},{"date":"2026-07-08","close":2045.0},{"date":"2026-07-09","close":2040.0},{"date":"2026-07-10","close":2035.0},{"date":"2026-07-13","close":2035.0},{"date":"2026-07-14","close":2035.0},{"date":"2026-07-15","close":2040.0},{"date":"2026-07-16","close":2035.0},{"date":"2026-07-20","close":2035.0},{"date":"2026-07-21","close":2035.0},{"date":"2026-07-22","close":2035.0},{"date":"2026-07-23","close":2030.0},{"date":"2026-07-24","close":2035.0},{"date":"2026-07-27","close":2045.0},{"date":"2026-07-28","close":2035.0},{"date":"2026-07-29","close":2040.0},{"date":"2026-07-30","close":2035.0},{"date":"2026-07-31","close":2025.0},{"date":"2026-08-03","close":2020.0},{"date":"2026-08-04","close":2035.0},{"date":"2026-08-05","close":2035.0},{"date":"2026-08-06","close":2035.0},{"date":"2026-08-07","close":2035.0},{"date":"2026-08-10","close":2035.0},{"date":"2026-08-11","close":2040.0},{"date":"2026-08-12","close":2035.0},{"date":"2026-08-13","close":2040.0},{"date":"2026-08-14","close":2040.0},{"date":"2026-08-18","close":2040.0},{"date":"2026-08-19","close":2040.0},{"date":"2026-08-20","close":2040.0},{"date":"2026-08-21","close":2050.0},{"date":"2026-08-24","close":2050.0},{"date":"2026-08-25","close":2070.0},{"date":"2026-08-26","close":2060.0},{"date":"2026-08-27","close":2060.0},{"date":"2026-08-28","close":2055.0},{"date":"2026-08-31","close":2055.0},{"date":"2026-09-01","close":2055.0},{"date":"2026-09-02","close":2060.0},{"date":"2026-09-03","close":2055.0},{"date":"2026-09-04","close":2055.0},{"date":"2026-09-07","close":2055.0},{"date":"2026-09-08","close":2055.0},{"date":"2026-09-09","close":2055.0},{"date":"2026-09-10","close":2055.0},{"date":"2026-09-11","close":2055.0},{"date":"2026-09-14","close":2055.0},{"date":"2026-09-15","close":2055.0},{"date":"2026-09-16","close":2055.0},{"date":"2026-09-17","close":2050.0},{"date":"2026-09-18","close":2055.0},{"date":"2026-09-21","close":2055.0},{"date":"2026-09-22","close":2055.0},{"date":"2026-09-23","close":2060.0},{"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":2055.0},{"date":"2026-10-06","close":2060.0},{"date":"2026-10-07","close":2062.0},{"date":"2026-10-08","close":2070.0},{"date":"2026-10-12","close":2065.0},{"date":"2026-10-13","close":2065.0},{"date":"2026-10-14","close":2065.0},{"date":"2026-10-15","close":2060.0},{"date":"2026-10-16","close":2060.0},{"date":"2026-10-19","close":2055.0},{"date":"2026-10-20","close":2055.0},{"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":2010,"high":2020,"low":2010,"close":2015,"volume":3332,"rsi_14":33.33,"sma_20":2021.0,"sma_60":2035.75},{"date":"2024-10-24","open":2015,"high":2020,"low":2015,"close":2015,"volume":659,"rsi_14":33.33,"sma_20":2021.0,"sma_60":2035.0},{"date":"2024-10-25","open":2020,"high":2020,"low":2010,"close":2020,"volume":5367,"rsi_14":40.0,"sma_20":2020.75,"sma_60":2034.42},{"date":"2024-10-28","open":2020,"high":2020,"low":2010,"close":2015,"volume":6318,"rsi_14":40.0,"sma_20":2020.25,"sma_60":2033.92},{"date":"2024-10-29","open":2015,"high":2015,"low":2010,"close":2010,"volume":2633,"rsi_14":40.0,"sma_20":2019.75,"sma_60":2033.25},{"date":"2024-10-30","open":2010,"high":2020,"low":2010,"close":2015,"volume":3547,"rsi_14":45.45,"sma_20":2019.25,"sma_60":2032.5},{"date":"2024-10-31","open":2010,"high":2015,"low":2010,"close":2015,"volume":38801,"rsi_14":45.45,"sma_20":2018.5,"sma_60":2031.75},{"date":"2024-11-01","open":2010,"high":2020,"low":2010,"close":2010,"volume":679,"rsi_14":41.67,"sma_20":2017.5,"sma_60":2030.75},{"date":"2024-11-04","open":2010,"high":2015,"low":2010,"close":2010,"volume":3010,"rsi_14":45.45,"sma_20":2016.5,"sma_60":2029.83},{"date":"2024-11-05","open":2015,"high":2020,"low":2010,"close":2020,"volume":3551,"rsi_14":50.0,"sma_20":2016.25,"sma_60":2029.0},{"date":"2024-11-06","open":2020,"high":2020,"low":2010,"close":2010,"volume":3862,"rsi_14":46.15,"sma_20":2015.75,"sma_60":2028.58},{"date":"2024-11-07","open":2010,"high":2020,"low":2010,"close":2020,"volume":4543,"rsi_14":50.0,"sma_20":2015.75,"sma_60":2028.08},{"date":"2024-11-08","open":2020,"high":2020,"low":2010,"close":2015,"volume":14570,"rsi_14":46.67,"sma_20":2015.5,"sma_60":2027.5},{"date":"2024-11-11","open":2015,"high":2020,"low":2010,"close":2010,"volume":8488,"rsi_14":50.0,"sma_20":2015.0,"sma_60":2026.67},{"date":"2024-11-12","open":2010,"high":2020,"low":2010,"close":2015,"volume":1432,"rsi_14":50.0,"sma_20":2015.0,"sma_60":2025.83},{"date":"2024-11-13","open":2010,"high":2015,"low":2010,"close":2010,"volume":4073,"rsi_14":46.67,"sma_20":2014.5,"sma_60":2025.0},{"date":"2024-11-14","open":2010,"high":2015,"low":2005,"close":2010,"volume":5504,"rsi_14":42.86,"sma_20":2014.25,"sma_60":2024.17},{"date":"2024-11-15","open":2005,"high":2010,"low":2000,"close":2010,"volume":16413,"rsi_14":46.15,"sma_20":2013.75,"sma_60":2023.33},{"date":"2024-11-18","open":2005,"high":2005,"low":2000,"close":2005,"volume":3840,"rsi_14":46.15,"sma_20":2013.0,"sma_60":2022.42},{"date":"2024-11-19","open":2005,"high":2010,"low":2000,"close":2010,"volume":9696,"rsi_14":46.15,"sma_20":2013.0,"sma_60":2021.83},{"date":"2024-11-20","open":2000,"high":2010,"low":2000,"close":2005,"volume":10318,"rsi_14":42.86,"sma_20":2012.5,"sma_60":2021.17},{"date":"2024-11-21","open":2005,"high":2005,"low":1999,"close":2000,"volume":6260,"rsi_14":42.86,"sma_20":2011.75,"sma_60":2020.5},{"date":"2024-11-22","open":2005,"high":2005,"low":1997,"close":1997,"volume":10683,"rsi_14":41.1,"sma_20":2010.6,"sma_60":2019.78},{"date":"2024-11-25","open":1997,"high":1999,"low":1994,"close":1994,"volume":7882,"rsi_14":30.3,"sma_20":2009.55,"sma_60":2019.1},{"date":"2024-11-26","open":1994,"high":2010,"low":1994,"close":2000,"volume":20582,"rsi_14":41.94,"sma_20":2009.05,"sma_60":2018.52},{"date":"2024-11-27","open":1999,"high":2000,"low":1995,"close":2000,"volume":10671,"rsi_14":30.77,"sma_20":2008.3,"sma_60":2018.02},{"date":"2024-11-28","open":2000,"high":2005,"low":1999,"close":2005,"volume":1273,"rsi_14":40.38,"sma_20":2007.8,"sma_60":2017.6},{"date":"2024-11-29","open":2005,"high":2010,"low":1995,"close":2000,"volume":1661,"rsi_14":40.38,"sma_20":2007.3,"sma_60":2017.02},{"date":"2024-12-02","open":2000,"high":2010,"low":2000,"close":2000,"volume":2389,"rsi_14":34.04,"sma_20":2006.8,"sma_60":2016.35},{"date":"2024-12-03","open":1999,"high":2010,"low":1995,"close":1996,"volume":1351,"rsi_14":34.78,"sma_20":2005.6,"sma_60":2015.62},{"date":"2024-12-04","open":1996,"high":2005,"low":1996,"close":1998,"volume":1128,"rsi_14":37.5,"sma_20":2005.0,"sma_60":2015.0},{"date":"2024-12-05","open":1997,"high":2010,"low":1997,"close":2005,"volume":144,"rsi_14":45.45,"sma_20":2004.25,"sma_60":2014.5},{"date":"2024-12-06","open":2000,"high":2005,"low":1997,"close":2005,"volume":2378,"rsi_14":50.0,"sma_20":2003.75,"sma_60":2014.08},{"date":"2024-12-09","open":1999,"high":2000,"low":1992,"close":1995,"volume":12883,"rsi_14":36.36,"sma_20":2003.0,"sma_60":2013.58},{"date":"2024-12-10","open":1995,"high":2000,"low":1993,"close":2000,"volume":11871,"rsi_14":45.45,"sma_20":2002.25,"sma_60":2013.17},{"date":"2024-12-11","open":1991,"high":2005,"low":1991,"close":1996,"volume":3335,"rsi_14":46.3,"sma_20":2001.55,"sma_60":2012.6},{"date":"2024-12-12","open":1997,"high":2005,"low":1991,"close":1991,"volume":11726,"rsi_14":44.64,"sma_20":2000.6,"sma_60":2012.12},{"date":"2024-12-13","open":1991,"high":1999,"low":1982,"close":1999,"volume":5949,"rsi_14":54.1,"sma_20":2000.05,"sma_60":2011.85},{"date":"2024-12-16","open":1999,"high":1999,"low":1986,"close":1999,"volume":507,"rsi_14":49.09,"sma_20":1999.75,"sma_60":2011.5},{"date":"2024-12-17","open":1996,"high":1996,"low":1982,"close":1992,"volume":1800,"rsi_14":43.55,"sma_20":1998.85,"sma_60":2011.12},{"date":"2024-12-18","open":1991,"high":1991,"low":1982,"close":1989,"volume":1356,"rsi_14":36.67,"sma_20":1998.05,"sma_60":2010.52},{"date":"2024-12-19","open":1988,"high":1988,"low":1987,"close":1987,"volume":811,"rsi_14":38.6,"sma_20":1997.4,"sma_60":2010.05},{"date":"2024-12-20","open":1986,"high":1986,"low":1966,"close":1986,"volume":4897,"rsi_14":37.93,"sma_20":1996.85,"sma_60":2009.4},{"date":"2024-12-23","open":1980,"high":1980,"low":1965,"close":1968,"volume":4241,"rsi_14":30.56,"sma_20":1995.55,"sma_60":2008.45},{"date":"2024-12-24","open":1965,"high":1985,"low":1965,"close":1984,"volume":127,"rsi_14":41.86,"sma_20":1994.75,"sma_60":2007.85},{"date":"2024-12-26","open":1984,"high":1984,"low":1968,"close":1984,"volume":8411,"rsi_14":36.71,"sma_20":1993.95,"sma_60":2007.17},{"date":"2024-12-27","open":1998,"high":1998,"low":1980,"close":1980,"volume":5333,"rsi_14":34.94,"sma_20":1992.7,"sma_60":2006.33},{"date":"2024-12-30","open":1968,"high":1994,"low":1965,"close":1994,"volume":5261,"rsi_14":49.43,"sma_20":1992.4,"sma_60":2005.73},{"date":"2025-01-02","open":1994,"high":1994,"low":1980,"close":1990,"volume":1687,"rsi_14":44.19,"sma_20":1991.9,"sma_60":2005.07},{"date":"2025-01-03","open":1980,"high":1989,"low":1980,"close":1987,"volume":150,"rsi_14":44.71,"sma_20":1991.45,"sma_60":2004.43},{"date":"2025-01-06","open":1987,"high":1997,"low":1960,"close":1995,"volume":4348,"rsi_14":52.27,"sma_20":1991.3,"sma_60":2004.02},{"date":"2025-01-07","open":1994,"high":1994,"low":1992,"close":1993,"volume":493,"rsi_14":46.34,"sma_20":1990.7,"sma_60":2003.57},{"date":"2025-01-08","open":1992,"high":1993,"low":1981,"close":1981,"volume":56,"rsi_14":40.43,"sma_20":1989.5,"sma_60":2002.92},{"date":"2025-01-09","open":1992,"high":1992,"low":1981,"close":1992,"volume":1644,"rsi_14":50.0,"sma_20":1989.35,"sma_60":2002.45,"sma_120":2021.43},{"date":"2025-01-10","open":1993,"high":1995,"low":1981,"close":1983,"volume":6256,"rsi_14":47.12,"sma_20":1988.5,"sma_60":2001.92,"sma_120":2021.04},{"date":"2025-01-13","open":1972,"high":1997,"low":1972,"close":1997,"volume":707,"rsi_14":54.31,"sma_20":1988.55,"sma_60":2001.53,"sma_120":2020.6},{"date":"2025-01-14","open":1997,"high":1999,"low":1997,"close":1997,"volume":2100,"rsi_14":54.78,"sma_20":1988.85,"sma_60":2001.23,"sma_120":2020.03},{"date":"2025-01-15","open":1997,"high":1997,"low":1989,"close":1997,"volume":4570,"rsi_14":64.95,"sma_20":1988.75,"sma_60":2000.85,"sma_120":2019.51},{"date":"2025-01-16","open":1997,"high":1999,"low":1975,"close":1996,"volume":7856,"rsi_14":57.32,"sma_20":1988.6,"sma_60":2000.45,"sma_120":2018.97},{"date":"2025-01-17","open":1995,"high":1997,"low":1994,"close":1997,"volume":3661,"rsi_14":57.83,"sma_20":1988.85,"sma_60":2000.23,"sma_120":2018.41},{"date":"2025-01-20","open":1996,"high":1996,"low":1987,"close":1996,"volume":642,"rsi_14":60.0,"sma_20":1989.2,"sma_60":1999.92,"sma_120":2017.83},{"date":"2025-01-21","open":2005,"high":2005,"low":1988,"close":1994,"volume":896,"rsi_14":50.0,"sma_20":1989.55,"sma_60":1999.57,"sma_120":2017.28},{"date":"2025-01-22","open":1994,"high":1994,"low":1980,"close":1980,"volume":347,"rsi_14":43.59,"sma_20":1989.25,"sma_60":1998.9,"sma_120":2016.66},{"date":"2025-01-23","open":1965,"high":2000,"low":1962,"close":1976,"volume":2574,"rsi_14":43.04,"sma_20":1989.65,"sma_60":1998.25,"sma_120":2016.08},{"date":"2025-01-24","open":1976,"high":1998,"low":1971,"close":1971,"volume":3174,"rsi_14":34.21,"sma_20":1989.0,"sma_60":1997.6,"sma_120":2015.42},{"date":"2025-01-31","open":1972,"high":1996,"low":1972,"close":1996,"volume":1010,"rsi_14":51.52,"sma_20":1989.6,"sma_60":1997.28,"sma_120":2014.89},{"date":"2025-02-03","open":1996,"high":1996,"low":1973,"close":1993,"volume":1590,"rsi_14":56.67,"sma_20":1990.25,"sma_60":1996.92,"sma_120":2014.33},{"date":"2025-02-04","open":1985,"high":1996,"low":1980,"close":1996,"volume":6976,"rsi_14":52.44,"sma_20":1990.35,"sma_60":1996.68,"sma_120":2013.72},{"date":"2025-02-05","open":1996,"high":2010,"low":1996,"close":2010,"volume":16161,"rsi_14":65.52,"sma_20":1991.35,"sma_60":1996.68,"sma_120":2013.26},{"date":"2025-02-06","open":1983,"high":2010,"low":1983,"close":2005,"volume":355,"rsi_14":55.13,"sma_20":1992.25,"sma_60":1996.43,"sma_120":2012.72},{"date":"2025-02-07","open":2005,"high":2005,"low":2005,"close":2005,"volume":53,"rsi_14":55.13,"sma_20":1992.75,"sma_60":1996.35,"sma_120":2012.47},{"date":"2025-02-10","open":2005,"high":2010,"low":2000,"close":2000,"volume":263,"rsi_14":51.81,"sma_20":1993.1,"sma_60":1996.02,"sma_120":2012.05},{"date":"2025-02-11","open":2000,"high":2005,"low":1991,"close":2000,"volume":31506,"rsi_14":52.44,"sma_20":1994.05,"sma_60":1995.77,"sma_120":2011.63},{"date":"2025-02-12","open":2000,"high":2005,"low":1997,"close":2000,"volume":771,"rsi_14":51.85,"sma_20":1994.45,"sma_60":1995.6,"sma_120":2011.13},{"date":"2025-02-13","open":2000,"high":2005,"low":1995,"close":2000,"volume":13502,"rsi_14":52.5,"sma_20":1995.3,"sma_60":1995.35,"sma_120":2010.59},{"date":"2025-02-14","open":2000,"high":2000,"low":1986,"close":2000,"volume":10972,"rsi_14":53.85,"sma_20":1995.45,"sma_60":1995.18,"sma_120":2010.09},{"date":"2025-02-17","open":1986,"high":2010,"low":1986,"close":2005,"volume":2162,"rsi_14":68.12,"sma_20":1995.85,"sma_60":1995.1,"sma_120":2009.63},{"date":"2025-02-18","open":2010,"high":2010,"low":1990,"close":1993,"volume":19743,"rsi_14":61.04,"sma_20":1995.65,"sma_60":1994.82,"sma_120":2009.08},{"date":"2025-02-19","open":1995,"high":2000,"low":1993,"close":1998,"volume":30752,"rsi_14":67.53,"sma_20":1995.75,"sma_60":1994.7,"sma_120":2008.56},{"date":"2025-02-20","open":1998,"high":2000,"low":1990,"close":1999,"volume":20490,"rsi_14":52.83,"sma_20":1995.85,"sma_60":1994.52,"sma_120":2008.17},{"date":"2025-02-21","open":2005,"high":2005,"low":1999,"close":2005,"volume":19048,"rsi_14":60.71,"sma_20":1996.3,"sma_60":1994.52,"sma_120":2007.84},{"date":"2025-02-24","open":2005,"high":2005,"low":2005,"close":2005,"volume":145,"rsi_14":58.49,"sma_20":1996.85,"sma_60":1994.6,"sma_120":2007.55},{"date":"2025-02-25","open":2005,"high":2005,"low":2005,"close":2005,"volume":62,"rsi_14":43.59,"sma_20":1998.1,"sma_60":1994.73,"sma_120":2007.26},{"date":"2025-02-26","open":2005,"high":2010,"low":2005,"close":2010,"volume":611,"rsi_14":56.41,"sma_20":1999.8,"sma_60":1995.0,"sma_120":2007.05},{"date":"2025-02-27","open":2005,"high":2010,"low":2005,"close":2010,"volume":1786,"rsi_14":56.41,"sma_20":2001.75,"sma_60":1995.17,"sma_120":2006.84},{"date":"2025-02-28","open":2010,"high":2010,"low":2000,"close":2010,"volume":12935,"rsi_14":64.71,"sma_20":2002.45,"sma_60":1995.33,"sma_120":2006.67},{"date":"2025-03-04","open":2000,"high":2010,"low":2000,"close":2010,"volume":3281,"rsi_14":64.71,"sma_20":2003.3,"sma_60":1995.42,"sma_120":2006.51},{"date":"2025-03-05","open":2005,"high":2010,"low":2005,"close":2010,"volume":5342,"rsi_14":64.71,"sma_20":2004.0,"sma_60":1995.58,"sma_120":2006.3},{"date":"2025-03-06","open":2005,"high":2010,"low":2000,"close":2010,"volume":1216,"rsi_14":64.71,"sma_20":2004.0,"sma_60":1995.75,"sma_120":2006.05},{"date":"2025-03-07","open":2010,"high":2025,"low":2000,"close":2020,"volume":4052,"rsi_14":72.73,"sma_20":2004.75,"sma_60":1996.15,"sma_120":2005.88},{"date":"2025-03-10","open":2010,"high":2020,"low":2005,"close":2020,"volume":810,"rsi_14":69.23,"sma_20":2005.5,"sma_60":1996.52,"sma_120":2005.76},{"date":"2025-03-11","open":2005,"high":2020,"low":2000,"close":2010,"volume":3841,"rsi_14":72.97,"sma_20":2006.0,"sma_60":1996.6,"sma_120":2005.55},{"date":"2025-03-12","open":2010,"high":2010,"low":2005,"close":2010,"volume":554,"rsi_14":68.75,"sma_20":2006.5,"sma_60":1996.68,"sma_120":2005.38},{"date":"2025-03-13","open":2020,"high":2020,"low":2010,"close":2020,"volume":290,"rsi_14":75.61,"sma_20":2007.5,"sma_60":1997.1,"sma_120":2005.34},{"date":"2025-03-14","open":2010,"high":2035,"low":2010,"close":2020,"volume":16268,"rsi_14":71.43,"sma_20":2008.5,"sma_60":1997.43,"sma_120":2005.3},{"date":"2025-03-17","open":2020,"high":2020,"low":2010,"close":2020,"volume":500,"rsi_14":71.43,"sma_20":2009.5,"sma_60":1997.83,"sma_120":2005.22},{"date":"2025-03-18","open":2020,"high":2025,"low":2015,"close":2020,"volume":496,"rsi_14":71.43,"sma_20":2010.25,"sma_60":1998.32,"sma_120":2005.22},{"date":"2025-03-19","open":2020,"high":2020,"low":2010,"close":2020,"volume":584,"rsi_14":66.67,"sma_20":2011.6,"sma_60":1998.67,"sma_120":2005.26},{"date":"2025-03-20","open":2025,"high":2025,"low":2000,"close":2020,"volume":23473,"rsi_14":66.67,"sma_20":2012.7,"sma_60":1999.02,"sma_120":2005.26},{"date":"2025-03-21","open":2020,"high":2020,"low":2005,"close":2015,"volume":476,"rsi_14":57.14,"sma_20":2013.5,"sma_60":1999.4,"sma_120":2005.26},{"date":"2025-03-24","open":2020,"high":2020,"low":2015,"close":2020,"volume":243,"rsi_14":62.5,"sma_20":2014.25,"sma_60":1999.92,"sma_120":2005.22},{"date":"2025-03-25","open":2020,"high":2020,"low":2015,"close":2020,"volume":48,"rsi_14":62.5,"sma_20":2015.0,"sma_60":2000.47,"sma_120":2005.26},{"date":"2025-03-26","open":2020,"high":2020,"low":2005,"close":2020,"volume":76,"rsi_14":62.5,"sma_20":2015.75,"sma_60":2001.03,"sma_120":2005.22},{"date":"2025-03-27","open":2020,"high":2020,"low":2005,"close":2020,"volume":1146,"rsi_14":50.0,"sma_20":2016.25,"sma_60":2001.9,"sma_120":2005.17},{"date":"2025-03-28","open":2010,"high":2025,"low":2000,"close":2025,"volume":730,"rsi_14":57.14,"sma_20":2017.0,"sma_60":2002.58,"sma_120":2005.22},{"date":"2025-03-31","open":2005,"high":2020,"low":2005,"close":2020,"volume":5571,"rsi_14":66.67,"sma_20":2017.5,"sma_60":2003.18,"sma_120":2005.17},{"date":"2025-04-01","open":2020,"high":2025,"low":2005,"close":2025,"volume":53,"rsi_14":71.43,"sma_20":2018.25,"sma_60":2003.93,"sma_120":2005.13},{"date":"2025-04-02","open":2020,"high":2020,"low":2015,"close":2020,"volume":515,"rsi_14":50.0,"sma_20":2018.75,"sma_60":2004.37,"sma_120":2005.05},{"date":"2025-04-03","open":2020,"high":2025,"low":2010,"close":2015,"volume":2774,"rsi_14":42.86,"sma_20":2019.0,"sma_60":2004.78,"sma_120":2004.92},{"date":"2025-04-04","open":2020,"high":2020,"low":2005,"close":2015,"volume":763,"rsi_14":42.86,"sma_20":2018.75,"sma_60":2005.25,"sma_120":2004.84},{"date":"2025-04-07","open":2005,"high":2005,"low":1990,"close":1999,"volume":13507,"rsi_14":29.41,"sma_20":2017.7,"sma_60":2005.32,"sma_120":2004.67},{"date":"2025-04-08","open":2005,"high":2010,"low":1996,"close":1996,"volume":273,"rsi_14":27.78,"sma_20":2017.0,"sma_60":2005.37,"sma_120":2004.47},{"date":"2025-04-09","open":2005,"high":2005,"low":1992,"close":1992,"volume":473,"rsi_14":25.86,"sma_20":2016.1,"sma_60":2005.55,"sma_120":2004.23},{"date":"2025-04-10","open":1993,"high":2010,"low":1989,"close":1992,"volume":3025,"rsi_14":28.3,"sma_20":2014.7,"sma_60":2005.55,"sma_120":2004.0},{"date":"2025-04-11","open":1994,"high":1998,"low":1987,"close":1998,"volume":3986,"rsi_14":29.63,"sma_20":2013.6,"sma_60":2005.8,"sma_120":2003.86},{"date":"2025-04-14","open":2010,"high":2010,"low":1993,"close":2005,"volume":2542,"rsi_14":37.7,"sma_20":2012.85,"sma_60":2005.93,"sma_120":2003.73},{"date":"2025-04-15","open":2000,"high":2010,"low":1995,"close":2005,"volume":2151,"rsi_14":37.7,"sma_20":2012.1,"sma_60":2006.07,"sma_120":2003.65},{"date":"2025-04-16","open":2015,"high":2015,"low":2000,"close":2005,"volume":4847,"rsi_14":37.7,"sma_20":2011.35,"sma_60":2006.2,"sma_120":2003.53},{"date":"2025-04-17","open":2015,"high":2015,"low":1993,"close":2010,"volume":3820,"rsi_14":37.7,"sma_20":2010.85,"sma_60":2006.43,"sma_120":2003.44},{"date":"2025-04-18","open":2010,"high":2010,"low":1992,"close":2005,"volume":2750,"rsi_14":37.7,"sma_20":2010.35,"sma_60":2006.57,"sma_120":2003.4},{"date":"2025-04-21","open":2015,"high":2015,"low":1993,"close":2010,"volume":679,"rsi_14":37.7,"sma_20":2009.85,"sma_60":2006.8,"sma_120":2003.36},{"date":"2025-04-22","open":2010,"high":2010,"low":1996,"close":2010,"volume":4518,"rsi_14":41.07,"sma_20":2009.35,"sma_60":2007.07,"sma_120":2003.32},{"date":"2025-04-23","open":2010,"high":2015,"low":1998,"close":2015,"volume":12426,"rsi_14":50.0,"sma_20":2009.1,"sma_60":2007.65,"sma_120":2003.28},{"date":"2025-04-24","open":2015,"high":2025,"low":2010,"close":2020,"volume":3155,"rsi_14":54.1,"sma_20":2009.1,"sma_60":2008.38,"sma_120":2003.32},{"date":"2025-04-25","open":2020,"high":2025,"low":2005,"close":2020,"volume":244,"rsi_14":73.33,"sma_20":2008.85,"sma_60":2009.2,"sma_120":2003.4},{"date":"2025-04-28","open":2020,"high":2020,"low":1999,"close":1999,"volume":197,"rsi_14":52.38,"sma_20":2007.8,"sma_60":2009.25,"sma_120":2003.27},{"date":"2025-04-29","open":2000,"high":2020,"low":2000,"close":2015,"volume":3745,"rsi_14":65.33,"sma_20":2007.3,"sma_60":2009.62,"sma_120":2003.27},{"date":"2025-04-30","open":2015,"high":2015,"low":2005,"close":2015,"volume":99,"rsi_14":65.33,"sma_20":2007.05,"sma_60":2009.93,"sma_120":2003.31},{"date":"2025-05-02","open":2015,"high":2015,"low":2005,"close":2015,"volume":26,"rsi_14":62.32,"sma_20":2007.05,"sma_60":2010.02,"sma_120":2003.35},{"date":"2025-05-07","open":2005,"high":2015,"low":2005,"close":2015,"volume":1558,"rsi_14":58.06,"sma_20":2007.05,"sma_60":2010.18,"sma_120":2003.31},{"date":"2025-05-08","open":2005,"high":2015,"low":2005,"close":2015,"volume":7074,"rsi_14":58.06,"sma_20":2007.85,"sma_60":2010.35,"sma_120":2003.35},{"date":"2025-05-09","open":2005,"high":2015,"low":2000,"close":2010,"volume":6102,"rsi_14":53.73,"sma_20":2008.55,"sma_60":2010.52,"sma_120":2003.27},{"date":"2025-05-12","open":2010,"high":2015,"low":2005,"close":2010,"volume":5564,"rsi_14":50.0,"sma_20":2009.45,"sma_60":2010.68,"sma_120":2003.22},{"date":"2025-05-13","open":2010,"high":2010,"low":2005,"close":2010,"volume":78,"rsi_14":54.39,"sma_20":2010.35,"sma_60":2010.85,"sma_120":2003.22},{"date":"2025-05-14","open":2010,"high":2015,"low":2010,"close":2015,"volume":909,"rsi_14":54.39,"sma_20":2011.2,"sma_60":2011.1,"sma_120":2003.22},{"date":"2025-05-15","open":2020,"high":2030,"low":2010,"close":2015,"volume":22444,"rsi_14":54.39,"sma_20":2011.7,"sma_60":2011.35,"sma_120":2003.27},{"date":"2025-05-16","open":2015,"high":2015,"low":2010,"close":2015,"volume":2325,"rsi_14":50.0,"sma_20":2012.2,"sma_60":2011.52,"sma_120":2003.31},{"date":"2025-05-19","open":2015,"high":2015,"low":2005,"close":2015,"volume":787,"rsi_14":44.68,"sma_20":2012.7,"sma_60":2011.88,"sma_120":2003.35},{"date":"2025-05-20","open":2015,"high":2025,"low":2010,"close":2025,"volume":1166,"rsi_14":54.39,"sma_20":2013.45,"sma_60":2012.33,"sma_120":2003.52},{"date":"2025-05-21","open":2020,"high":2025,"low":2010,"close":2015,"volume":2893,"rsi_14":67.39,"sma_20":2013.95,"sma_60":2012.6,"sma_120":2003.56},{"date":"2025-05-22","open":2015,"high":2015,"low":2005,"close":2015,"volume":10674,"rsi_14":50.0,"sma_20":2014.2,"sma_60":2012.77,"sma_120":2003.64},{"date":"2025-05-23","open":2015,"high":2015,"low":2005,"close":2005,"volume":14780,"rsi_14":37.5,"sma_20":2013.95,"sma_60":2012.77,"sma_120":2003.68},{"date":"2025-05-26","open":2015,"high":2015,"low":2005,"close":2015,"volume":2583,"rsi_14":50.0,"sma_20":2013.95,"sma_60":2012.93,"sma_120":2003.83},{"date":"2025-05-27","open":2015,"high":2020,"low":2005,"close":2015,"volume":8673,"rsi_14":50.0,"sma_20":2013.7,"sma_60":2013.02,"sma_120":2004.01},{"date":"2025-05-28","open":2015,"high":2015,"low":2010,"close":2015,"volume":4334,"rsi_14":50.0,"sma_20":2013.45,"sma_60":2013.1,"sma_120":2004.13},{"date":"2025-05-29","open":2015,"high":2015,"low":2005,"close":2015,"volume":2513,"rsi_14":55.56,"sma_20":2014.25,"sma_60":2013.18,"sma_120":2004.26},{"date":"2025-05-30","open":2015,"high":2015,"low":2005,"close":2015,"volume":2350,"rsi_14":55.56,"sma_20":2014.25,"sma_60":2013.27,"sma_120":2004.34},{"date":"2025-06-02","open":2015,"high":2015,"low":2010,"close":2015,"volume":203,"rsi_14":55.56,"sma_20":2014.25,"sma_60":2013.35,"sma_120":2004.47},{"date":"2025-06-04","open":2015,"high":2015,"low":2005,"close":2015,"volume":7229,"rsi_14":50.0,"sma_20":2014.25,"sma_60":2013.43,"sma_120":2004.59},{"date":"2025-06-05","open":2015,"high":2015,"low":2010,"close":2015,"volume":1549,"rsi_14":50.0,"sma_20":2014.25,"sma_60":2013.35,"sma_120":2004.75},{"date":"2025-06-09","open":2015,"high":2020,"low":2010,"close":2020,"volume":9052,"rsi_14":55.56,"sma_20":2014.5,"sma_60":2013.35,"sma_120":2004.93},{"date":"2025-06-10","open":2015,"high":2020,"low":2015,"close":2020,"volume":6019,"rsi_14":55.56,"sma_20":2015.0,"sma_60":2013.52,"sma_120":2005.06},{"date":"2025-06-11","open":2020,"high":2025,"low":2010,"close":2020,"volume":13114,"rsi_14":42.86,"sma_20":2015.5,"sma_60":2013.68,"sma_120":2005.18},{"date":"2025-06-12","open":2015,"high":2020,"low":2010,"close":2020,"volume":5465,"rsi_14":60.0,"sma_20":2016.0,"sma_60":2013.68,"sma_120":2005.39},{"date":"2025-06-13","open":2010,"high":2020,"low":2010,"close":2020,"volume":2117,"rsi_14":60.0,"sma_20":2016.25,"sma_60":2013.68,"sma_120":2005.56},{"date":"2025-06-16","open":2020,"high":2020,"low":2010,"close":2020,"volume":2932,"rsi_14":100.0,"sma_20":2016.5,"sma_60":2013.68,"sma_120":2005.76},{"date":"2025-06-17","open":2020,"high":2020,"low":2005,"close":2015,"volume":26876,"rsi_14":50.0,"sma_20":2016.5,"sma_60":2013.6,"sma_120":2005.96},{"date":"2025-06-18","open":2015,"high":2020,"low":2005,"close":2010,"volume":15385,"rsi_14":33.33,"sma_20":2016.25,"sma_60":2013.43,"sma_120":2006.05},{"date":"2025-06-19","open":2020,"high":2020,"low":2015,"close":2015,"volume":2744,"rsi_14":50.0,"sma_20":2015.75,"sma_60":2013.35,"sma_120":2006.18},{"date":"2025-06-20","open":2020,"high":2020,"low":2010,"close":2015,"volume":133,"rsi_14":50.0,"sma_20":2015.75,"sma_60":2013.35,"sma_120":2006.38},{"date":"2025-06-23","open":2015,"high":2015,"low":1995,"close":2005,"volume":53659,"rsi_14":33.33,"sma_20":2015.25,"sma_60":2013.1,"sma_120":2006.51},{"date":"2025-06-24","open":2020,"high":2020,"low":2010,"close":2015,"volume":2379,"rsi_14":50.0,"sma_20":2015.75,"sma_60":2013.02,"sma_120":2006.74},{"date":"2025-06-25","open":2020,"high":2020,"low":2005,"close":2015,"volume":57,"rsi_14":50.0,"sma_20":2015.75,"sma_60":2012.93,"sma_120":2006.98},{"date":"2025-06-26","open":2020,"high":2020,"low":2000,"close":2000,"volume":11249,"rsi_14":36.36,"sma_20":2015.0,"sma_60":2012.6,"sma_120":2007.25},{"date":"2025-06-27","open":2010,"high":2010,"low":2000,"close":2010,"volume":3533,"rsi_14":41.67,"sma_20":2014.75,"sma_60":2012.35,"sma_120":2007.47},{"date":"2025-06-30","open":2010,"high":2010,"low":2005,"close":2010,"volume":1898,"rsi_14":41.67,"sma_20":2014.5,"sma_60":2012.18,"sma_120":2007.68},{"date":"2025-07-01","open":2015,"high":2015,"low":2005,"close":2015,"volume":1125,"rsi_14":46.15,"sma_20":2014.5,"sma_60":2012.02,"sma_120":2007.97},{"date":"2025-07-02","open":2015,"high":2015,"low":2005,"close":2010,"volume":3046,"rsi_14":42.86,"sma_20":2014.25,"sma_60":2011.85,"sma_120":2008.11},{"date":"2025-07-03","open":2010,"high":2015,"low":2005,"close":2015,"volume":903,"rsi_14":46.67,"sma_20":2014.25,"sma_60":2011.85,"sma_120":2008.32},{"date":"2025-07-04","open":2015,"high":2015,"low":2010,"close":2015,"volume":876,"rsi_14":46.67,"sma_20":2014.25,"sma_60":2011.85,"sma_120":2008.55},{"date":"2025-07-07","open":2015,"high":2015,"low":2005,"close":2015,"volume":7381,"rsi_14":50.0,"sma_20":2014.0,"sma_60":2012.12,"sma_120":2008.72},{"date":"2025-07-08","open":2015,"high":2020,"low":2010,"close":2020,"volume":17946,"rsi_14":57.14,"sma_20":2014.0,"sma_60":2012.52,"sma_120":2008.94},{"date":"2025-07-09","open":2020,"high":2020,"low":2005,"close":2020,"volume":6205,"rsi_14":53.85,"sma_20":2014.0,"sma_60":2012.98,"sma_120":2009.27},{"date":"2025-07-10","open":2020,"high":2020,"low":2010,"close":2020,"volume":272,"rsi_14":53.85,"sma_20":2014.0,"sma_60":2013.45,"sma_120":2009.5},{"date":"2025-07-11","open":2020,"high":2020,"low":2005,"close":2015,"volume":20561,"rsi_14":58.33,"sma_20":2013.75,"sma_60":2013.73,"sma_120":2009.77},{"date":"2025-07-14","open":2020,"high":2020,"low":2005,"close":2005,"volume":12899,"rsi_14":41.67,"sma_20":2013.0,"sma_60":2013.73,"sma_120":2009.83},{"date":"2025-07-15","open":2015,"high":2015,"low":2005,"close":2010,"volume":5242,"rsi_14":46.15,"sma_20":2012.75,"sma_60":2013.82,"sma_120":2009.94},{"date":"2025-07-16","open":2010,"high":2015,"low":2005,"close":2010,"volume":32871,"rsi_14":60.0,"sma_20":2012.75,"sma_60":2013.9,"sma_120":2010.05},{"date":"2025-07-17","open":2015,"high":2015,"low":2000,"close":2010,"volume":15248,"rsi_14":50.0,"sma_20":2012.5,"sma_60":2013.9,"sma_120":2010.17},{"date":"2025-07-18","open":2015,"high":2015,"low":2005,"close":2010,"volume":8000,"rsi_14":50.0,"sma_20":2012.25,"sma_60":2013.98,"sma_120":2010.28},{"date":"2025-07-21","open":2005,"high":2015,"low":2005,"close":2010,"volume":21437,"rsi_14":42.86,"sma_20":2012.5,"sma_60":2013.98,"sma_120":2010.39},{"date":"2025-07-22","open":2010,"high":2010,"low":2005,"close":2005,"volume":9051,"rsi_14":42.86,"sma_20":2012.0,"sma_60":2013.9,"sma_120":2010.48},{"date":"2025-07-23","open":2015,"high":2015,"low":2005,"close":2005,"volume":9721,"rsi_14":33.33,"sma_20":2011.5,"sma_60":2013.73,"sma_120":2010.69},{"date":"2025-07-24","open":2010,"high":2015,"low":2005,"close":2010,"volume":19527,"rsi_14":42.86,"sma_20":2012.0,"sma_60":2013.57,"sma_120":2010.97},{"date":"2025-07-25","open":2010,"high":2010,"low":2000,"close":2010,"volume":27591,"rsi_14":42.86,"sma_20":2012.0,"sma_60":2013.4,"sma_120":2011.3},{"date":"2025-07-28","open":2000,"high":2010,"low":2000,"close":2010,"volume":3083,"rsi_14":33.33,"sma_20":2012.0,"sma_60":2013.58,"sma_120":2011.42},{"date":"2025-07-29","open":2010,"high":2010,"low":2005,"close":2010,"volume":11972,"rsi_14":33.33,"sma_20":2011.75,"sma_60":2013.5,"sma_120":2011.56},{"date":"2025-07-30","open":2005,"high":2010,"low":2005,"close":2010,"volume":6530,"rsi_14":33.33,"sma_20":2011.75,"sma_60":2013.42,"sma_120":2011.67},{"date":"2025-07-31","open":2005,"high":2010,"low":2005,"close":2010,"volume":10057,"rsi_14":40.0,"sma_20":2011.5,"sma_60":2013.33,"sma_120":2011.67},{"date":"2025-08-01","open":2005,"high":2010,"low":2000,"close":2010,"volume":11132,"rsi_14":66.67,"sma_20":2011.25,"sma_60":2013.25,"sma_120":2011.72},{"date":"2025-08-04","open":2010,"high":2010,"low":2000,"close":2005,"volume":4090,"rsi_14":33.33,"sma_20":2010.75,"sma_60":2013.08,"sma_120":2011.72},{"date":"2025-08-05","open":2010,"high":2010,"low":2000,"close":2010,"volume":22447,"rsi_14":50.0,"sma_20":2010.25,"sma_60":2013.08,"sma_120":2011.8},{"date":"2025-08-06","open":2005,"high":2010,"low":2005,"close":2010,"volume":47,"rsi_14":50.0,"sma_20":2009.75,"sma_60":2013.08,"sma_120":2011.88},{"date":"2025-08-07","open":2015,"high":2015,"low":2000,"close":2010,"volume":183,"rsi_14":50.0,"sma_20":2009.25,"sma_60":2013.08,"sma_120":2011.97},{"date":"2025-08-08","open":2010,"high":2010,"low":2005,"close":2010,"volume":323,"rsi_14":50.0,"sma_20":2009.0,"sma_60":2013.0,"sma_120":2012.05},{"date":"2025-08-11","open":2010,"high":2010,"low":2000,"close":2005,"volume":2099,"rsi_14":50.0,"sma_20":2009.0,"sma_60":2012.83,"sma_120":2012.09},{"date":"2025-08-12","open":2010,"high":2010,"low":1996,"close":2005,"volume":11465,"rsi_14":50.0,"sma_20":2008.75,"sma_60":2012.67,"sma_120":2012.09},{"date":"2025-08-13","open":2005,"high":2005,"low":1990,"close":2005,"volume":13345,"rsi_14":33.33,"sma_20":2008.5,"sma_60":2012.5,"sma_120":2012.19},{"date":"2025-08-14","open":2005,"high":2005,"low":1992,"close":2005,"volume":1349,"rsi_14":33.33,"sma_20":2008.25,"sma_60":2012.17,"sma_120":2012.25},{"date":"2025-08-18","open":2005,"high":2005,"low":2000,"close":2005,"volume":130,"rsi_14":33.33,"sma_20":2008.0,"sma_60":2012.0,"sma_120":2012.3},{"date":"2025-08-19","open":2005,"high":2010,"low":2000,"close":2005,"volume":2342,"rsi_14":33.33,"sma_20":2007.75,"sma_60":2011.83,"sma_120":2012.3},{"date":"2025-08-20","open":2010,"high":2010,"low":2000,"close":2005,"volume":7712,"rsi_14":33.33,"sma_20":2007.75,"sma_60":2011.83,"sma_120":2012.3},{"date":"2025-08-21","open":2010,"high":2010,"low":2000,"close":2005,"volume":37,"rsi_14":33.33,"sma_20":2007.75,"sma_60":2011.67,"sma_120":2012.3},{"date":"2025-08-22","open":2005,"high":2010,"low":2000,"close":2005,"volume":3068,"rsi_14":33.33,"sma_20":2007.5,"sma_60":2011.5,"sma_120":2012.26},{"date":"2025-08-25","open":2010,"high":2010,"low":2000,"close":2010,"volume":11473,"rsi_14":66.67,"sma_20":2007.5,"sma_60":2011.42,"sma_120":2012.26},{"date":"2025-08-26","open":2010,"high":2010,"low":2010,"close":2010,"volume":2,"rsi_14":50.0,"sma_20":2007.5,"sma_60":2011.33,"sma_120":2012.26},{"date":"2025-08-27","open":2010,"high":2010,"low":2005,"close":2005,"volume":58,"rsi_14":33.33,"sma_20":2007.25,"sma_60":2011.17,"sma_120":2012.22},{"date":"2025-08-28","open":2010,"high":2010,"low":2000,"close":2010,"volume":858,"rsi_14":50.0,"sma_20":2007.25,"sma_60":2011.08,"sma_120":2012.22},{"date":"2025-08-29","open":2005,"high":2010,"low":2005,"close":2010,"volume":214,"rsi_14":50.0,"sma_20":2007.25,"sma_60":2011.0,"sma_120":2012.22},{"date":"2025-09-01","open":2010,"high":2010,"low":2000,"close":2010,"volume":1211,"rsi_14":66.67,"sma_20":2007.25,"sma_60":2010.92,"sma_120":2012.13},{"date":"2025-09-02","open":2000,"high":2010,"low":2000,"close":2010,"volume":1025,"rsi_14":66.67,"sma_20":2007.5,"sma_60":2010.75,"sma_120":2012.05},{"date":"2025-09-03","open":2005,"high":2010,"low":2005,"close":2005,"volume":1799,"rsi_14":50.0,"sma_20":2007.25,"sma_60":2010.5,"sma_120":2012.01},{"date":"2025-09-04","open":2005,"high":2005,"low":2005,"close":2005,"volume":21,"rsi_14":50.0,"sma_20":2007.0,"sma_60":2010.25,"sma_120":2011.97},{"date":"2025-09-05","open":2005,"high":2005,"low":2000,"close":2005,"volume":1651,"rsi_14":50.0,"sma_20":2006.75,"sma_60":2010.0,"sma_120":2011.84},{"date":"2025-09-08","open":2005,"high":2005,"low":2005,"close":2005,"volume":4843,"rsi_14":50.0,"sma_20":2006.5,"sma_60":2009.75,"sma_120":2011.72},{"date":"2025-09-09","open":2005,"high":2005,"low":2000,"close":2005,"volume":11929,"rsi_14":50.0,"sma_20":2006.5,"sma_60":2009.5,"sma_120":2011.59},{"date":"2025-09-10","open":2005,"high":2005,"low":2005,"close":2005,"volume":3052,"rsi_14":50.0,"sma_20":2006.5,"sma_60":2009.33,"sma_120":2011.47},{"date":"2025-09-11","open":2005,"high":2005,"low":2005,"close":2005,"volume":607,"rsi_14":50.0,"sma_20":2006.5,"sma_60":2009.25,"sma_120":2011.34},{"date":"2025-09-12","open":2005,"high":2010,"low":2005,"close":2010,"volume":826,"rsi_14":50.0,"sma_20":2006.75,"sma_60":2009.17,"sma_120":2011.26},{"date":"2025-09-15","open":2010,"high":2020,"low":2010,"close":2020,"volume":14997,"rsi_14":66.67,"sma_20":2007.5,"sma_60":2009.25,"sma_120":2011.3},{"date":"2025-09-16","open":2020,"high":2020,"low":2020,"close":2020,"volume":1,"rsi_14":80.0,"sma_20":2008.25,"sma_60":2009.5,"sma_120":2011.3},{"date":"2025-09-17","open":2020,"high":2020,"low":2010,"close":2015,"volume":27176,"rsi_14":60.0,"sma_20":2008.75,"sma_60":2009.5,"sma_120":2011.26},{"date":"2025-09-18","open":2005,"high":2005,"low":2000,"close":2005,"volume":14512,"rsi_14":50.0,"sma_20":2009.0,"sma_60":2009.42,"sma_120":2011.17},{"date":"2025-09-19","open":2015,"high":2020,"low":2010,"close":2015,"volume":10273,"rsi_14":57.14,"sma_20":2009.5,"sma_60":2009.67,"sma_120":2011.13},{"date":"2025-09-22","open":2020,"high":2020,"low":2005,"close":2005,"volume":4094,"rsi_14":44.44,"sma_20":2009.25,"sma_60":2009.58,"sma_120":2010.97},{"date":"2025-09-23","open":2010,"high":2010,"low":2005,"close":2010,"volume":2835,"rsi_14":55.56,"sma_20":2009.25,"sma_60":2009.58,"sma_120":2010.88},{"date":"2025-09-24","open":2010,"high":2010,"low":2010,"close":2010,"volume":11366,"rsi_14":55.56,"sma_20":2009.5,"sma_60":2009.5,"sma_120":2010.76},{"date":"2025-09-25","open":2010,"high":2015,"low":2010,"close":2010,"volume":3967,"rsi_14":55.56,"sma_20":2009.5,"sma_60":2009.5,"sma_120":2010.67},{"date":"2025-09-26","open":2005,"high":2005,"low":2000,"close":2005,"volume":84146,"rsi_14":55.56,"sma_20":2009.5,"sma_60":2009.42,"sma_120":2010.63},{"date":"2025-09-29","open":2010,"high":2010,"low":2005,"close":2010,"volume":34243,"rsi_14":55.56,"sma_20":2009.5,"sma_60":2009.33,"sma_120":2010.59},{"date":"2025-09-30","open":2010,"high":2015,"low":2005,"close":2015,"volume":47075,"rsi_14":60.0,"sma_20":2009.75,"sma_60":2009.33,"sma_120":2010.72},{"date":"2025-10-01","open":2010,"high":2010,"low":2010,"close":2010,"volume":513,"rsi_14":54.55,"sma_20":2010.0,"sma_60":2009.17,"sma_120":2010.84},{"date":"2025-10-02","open":2012,"high":2012,"low":2007,"close":2012,"volume":6134,"rsi_14":54.55,"sma_20":2010.5,"sma_60":2009.08,"sma_120":2011.03},{"date":"2025-10-10","open":2015,"high":2015,"low":2005,"close":2015,"volume":3812,"rsi_14":44.44,"sma_20":2011.0,"sma_60":2009.0,"sma_120":2011.22},{"date":"2025-10-13","open":2015,"high":2015,"low":2010,"close":2015,"volume":2134,"rsi_14":44.44,"sma_20":2011.5,"sma_60":2009.0,"sma_120":2011.37},{"date":"2025-10-14","open":2010,"high":2015,"low":2000,"close":2010,"volume":24565,"rsi_14":44.44,"sma_20":2011.75,"sma_60":2009.08,"sma_120":2011.41},{"date":"2025-10-15","open":2010,"high":2010,"low":2005,"close":2010,"volume":1068,"rsi_14":50.0,"sma_20":2012.0,"sma_60":2009.08,"sma_120":2011.45},{"date":"2025-10-16","open":2005,"high":2010,"low":2005,"close":2010,"volume":1208,"rsi_14":42.86,"sma_20":2012.25,"sma_60":2009.08,"sma_120":2011.49},{"date":"2025-10-17","open":2010,"high":2015,"low":2005,"close":2015,"volume":10107,"rsi_14":66.67,"sma_20":2012.5,"sma_60":2009.17,"sma_120":2011.53},{"date":"2025-10-20","open":2015,"high":2015,"low":2005,"close":2010,"volume":3292,"rsi_14":50.0,"sma_20":2012.0,"sma_60":2009.17,"sma_120":2011.58},{"date":"2025-10-21","open":2010,"high":2010,"low":2005,"close":2010,"volume":8312,"rsi_14":50.0,"sma_20":2011.5,"sma_60":2009.17,"sma_120":2011.58},{"date":"2025-10-22","open":2010,"high":2010,"low":2000,"close":2010,"volume":7505,"rsi_14":50.0,"sma_20":2011.25,"sma_60":2009.25,"sma_120":2011.58},{"date":"2025-10-23","open":2010,"high":2015,"low":2005,"close":2015,"volume":12714,"rsi_14":57.14,"sma_20":2011.5,"sma_60":2009.42,"sma_120":2011.58},{"date":"2025-10-24","open":2015,"high":2015,"low":2005,"close":2005,"volume":1114,"rsi_14":44.44,"sma_20":2011.0,"sma_60":2009.33,"sma_120":2011.45},{"date":"2025-10-27","open":2010,"high":2015,"low":2005,"close":2010,"volume":7142,"rsi_14":44.44,"sma_20":2011.25,"sma_60":2009.33,"sma_120":2011.37},{"date":"2025-10-28","open":2010,"high":2010,"low":2005,"close":2010,"volume":6733,"rsi_14":50.0,"sma_20":2011.25,"sma_60":2009.33,"sma_120":2011.46},{"date":"2025-10-29","open":2010,"high":2015,"low":2005,"close":2010,"volume":13244,"rsi_14":42.86,"sma_20":2011.25,"sma_60":2009.33,"sma_120":2011.42},{"date":"2025-10-30","open":2010,"high":2015,"low":2005,"close":2010,"volume":7342,"rsi_14":42.86,"sma_20":2011.25,"sma_60":2009.33,"sma_120":2011.38},{"date":"2025-10-31","open":2010,"high":2015,"low":2005,"close":2015,"volume":1577,"rsi_14":50.0,"sma_20":2011.5,"sma_60":2009.42,"sma_120":2011.38},{"date":"2025-11-03","open":2010,"high":2015,"low":2005,"close":2015,"volume":61761,"rsi_14":57.14,"sma_20":2011.75,"sma_60":2009.5,"sma_120":2011.38},{"date":"2025-11-04","open":2010,"high":2015,"low":2005,"close":2015,"volume":7202,"rsi_14":57.14,"sma_20":2011.75,"sma_60":2009.67,"sma_120":2011.38},{"date":"2025-11-05","open":2010,"high":2010,"low":2005,"close":2010,"volume":6183,"rsi_14":50.0,"sma_20":2011.75,"sma_60":2009.67,"sma_120":2011.38},{"date":"2025-11-06","open":2015,"high":2015,"low":2005,"close":2010,"volume":2509,"rsi_14":42.86,"sma_20":2011.5,"sma_60":2009.67,"sma_120":2011.38},{"date":"2025-11-07","open":2010,"high":2010,"low":2000,"close":2010,"volume":9067,"rsi_14":50.0,"sma_20":2011.25,"sma_60":2009.67,"sma_120":2011.38},{"date":"2025-11-10","open":2010,"high":2010,"low":2005,"close":2010,"volume":932,"rsi_14":50.0,"sma_20":2011.0,"sma_60":2009.67,"sma_120":2011.33},{"date":"2025-11-11","open":2010,"high":2010,"low":2005,"close":2010,"volume":17239,"rsi_14":50.0,"sma_20":2011.0,"sma_60":2009.75,"sma_120":2011.29},{"date":"2025-11-12","open":2010,"high":2010,"low":2005,"close":2010,"volume":13841,"rsi_14":40.0,"sma_20":2011.0,"sma_60":2009.83,"sma_120":2011.25},{"date":"2025-11-13","open":2005,"high":2010,"low":2005,"close":2010,"volume":5426,"rsi_14":66.67,"sma_20":2011.0,"sma_60":2009.92,"sma_120":2011.21},{"date":"2025-11-14","open":2010,"high":2010,"low":2010,"close":2010,"volume":2,"rsi_14":50.0,"sma_20":2010.75,"sma_60":2010.0,"sma_120":2011.08},{"date":"2025-11-17","open":2010,"high":2010,"low":2010,"close":2010,"volume":37,"rsi_14":50.0,"sma_20":2010.75,"sma_60":2010.08,"sma_120":2011.04},{"date":"2025-11-18","open":2010,"high":2010,"low":2005,"close":2007,"volume":621,"rsi_14":38.46,"sma_20":2010.6,"sma_60":2010.12,"sma_120":2010.97},{"date":"2025-11-19","open":2010,"high":2010,"low":2005,"close":2005,"volume":2826,"rsi_14":33.33,"sma_20":2010.35,"sma_60":2010.12,"sma_120":2010.97},{"date":"2025-11-20","open":2010,"high":2010,"low":2005,"close":2005,"volume":22738,"rsi_14":0.0,"sma_20":2009.85,"sma_60":2010.12,"sma_120":2010.89},{"date":"2025-11-21","open":2010,"high":2010,"low":2005,"close":2010,"volume":12090,"rsi_14":33.33,"sma_20":2010.1,"sma_60":2010.2,"sma_120":2010.85},{"date":"2025-11-24","open":2010,"high":2010,"low":2005,"close":2010,"volume":1319,"rsi_14":33.33,"sma_20":2010.1,"sma_60":2010.2,"sma_120":2010.81},{"date":"2025-11-25","open":2010,"high":2010,"low":2007,"close":2007,"volume":10903,"rsi_14":38.46,"sma_20":2009.95,"sma_60":2010.15,"sma_120":2010.74},{"date":"2025-11-26","open":2010,"high":2015,"low":2005,"close":2015,"volume":6823,"rsi_14":61.9,"sma_20":2010.2,"sma_60":2010.32,"sma_120":2010.74},{"date":"2025-11-27","open":2010,"high":2010,"low":2010,"close":2010,"volume":5000,"rsi_14":50.0,"sma_20":2010.2,"sma_60":2010.32,"sma_120":2010.7},{"date":"2025-11-28","open":2010,"high":2015,"low":2010,"close":2012,"volume":2894,"rsi_14":53.57,"sma_20":2010.05,"sma_60":2010.35,"sma_120":2010.67},{"date":"2025-12-01","open":2015,"high":2020,"low":2010,"close":2015,"volume":31241,"rsi_14":58.06,"sma_20":2010.05,"sma_60":2010.43,"sma_120":2010.67},{"date":"2025-12-02","open":2015,"high":2020,"low":2015,"close":2015,"volume":19368,"rsi_14":58.06,"sma_20":2010.05,"sma_60":2010.52,"sma_120":2010.63},{"date":"2025-12-03","open":2020,"high":2020,"low":2010,"close":2015,"volume":15084,"rsi_14":58.06,"sma_20":2010.3,"sma_60":2010.68,"sma_120":2010.59},{"date":"2025-12-04","open":2010,"high":2015,"low":2010,"close":2015,"volume":15493,"rsi_14":58.06,"sma_20":2010.55,"sma_60":2010.85,"sma_120":2010.55},{"date":"2025-12-05","open":2010,"high":2015,"low":2010,"close":2015,"volume":2730,"rsi_14":58.06,"sma_20":2010.8,"sma_60":2011.02,"sma_120":2010.51},{"date":"2025-12-08","open":2015,"high":2020,"low":2015,"close":2020,"volume":817,"rsi_14":69.7,"sma_20":2011.3,"sma_60":2011.27,"sma_120":2010.51},{"date":"2025-12-09","open":2015,"high":2020,"low":2010,"close":2020,"volume":6397,"rsi_14":74.19,"sma_20":2011.8,"sma_60":2011.52,"sma_120":2010.51},{"date":"2025-12-10","open":2015,"high":2015,"low":2010,"close":2015,"volume":10197,"rsi_14":63.89,"sma_20":2012.05,"sma_60":2011.68,"sma_120":2010.51},{"date":"2025-12-11","open":2015,"high":2015,"low":2010,"close":2015,"volume":11367,"rsi_14":58.06,"sma_20":2012.3,"sma_60":2011.85,"sma_120":2010.55},{"date":"2025-12-12","open":2010,"high":2015,"low":2005,"close":2015,"volume":7835,"rsi_14":58.06,"sma_20":2012.55,"sma_60":2011.93,"sma_120":2010.55},{"date":"2025-12-15","open":2010,"high":2010,"low":2005,"close":2010,"volume":61912,"rsi_14":54.55,"sma_20":2012.55,"sma_60":2011.77,"sma_120":2010.51},{"date":"2025-12-16","open":2005,"high":2015,"low":2005,"close":2015,"volume":31726,"rsi_14":50.0,"sma_20":2012.95,"sma_60":2011.68,"sma_120":2010.59},{"date":"2025-12-17","open":2010,"high":2015,"low":2010,"close":2010,"volume":1658,"rsi_14":50.0,"sma_20":2013.2,"sma_60":2011.6,"sma_120":2010.55},{"date":"2025-12-18","open":2010,"high":2015,"low":2005,"close":2010,"volume":9693,"rsi_14":46.43,"sma_20":2013.45,"sma_60":2011.6,"sma_120":2010.51},{"date":"2025-12-19","open":2010,"high":2015,"low":2005,"close":2010,"volume":3086,"rsi_14":40.0,"sma_20":2013.45,"sma_60":2011.52,"sma_120":2010.59},{"date":"2025-12-22","open":2010,"high":2015,"low":2010,"close":2010,"volume":3860,"rsi_14":40.0,"sma_20":2013.45,"sma_60":2011.6,"sma_120":2010.59},{"date":"2025-12-23","open":2010,"high":2015,"low":2010,"close":2015,"volume":6031,"rsi_14":50.0,"sma_20":2013.85,"sma_60":2011.68,"sma_120":2010.63},{"date":"2025-12-24","open":2010,"high":2012,"low":2010,"close":2010,"volume":27712,"rsi_14":42.86,"sma_20":2013.6,"sma_60":2011.68,"sma_120":2010.59},{"date":"2025-12-26","open":2010,"high":2010,"low":2010,"close":2010,"volume":21,"rsi_14":42.86,"sma_20":2013.6,"sma_60":2011.68,"sma_120":2010.59},{"date":"2025-12-29","open":2010,"high":2015,"low":2010,"close":2010,"volume":2627,"rsi_14":33.33,"sma_20":2013.5,"sma_60":2011.68,"sma_120":2010.55},{"date":"2025-12-30","open":2010,"high":2015,"low":2010,"close":2010,"volume":1379,"rsi_14":33.33,"sma_20":2013.25,"sma_60":2011.68,"sma_120":2010.51},{"date":"2026-01-02","open":2010,"high":2015,"low":2010,"close":2010,"volume":1394,"rsi_14":40.0,"sma_20":2013.0,"sma_60":2011.6,"sma_120":2010.47},{"date":"2026-01-05","open":2015,"high":2015,"low":2015,"close":2015,"volume":9707,"rsi_14":50.0,"sma_20":2013.0,"sma_60":2011.68,"sma_120":2010.42},{"date":"2026-01-06","open":2015,"high":2020,"low":2010,"close":2020,"volume":8477,"rsi_14":57.14,"sma_20":2013.25,"sma_60":2011.77,"sma_120":2010.42},{"date":"2026-01-07","open":2015,"high":2025,"low":2015,"close":2025,"volume":5568,"rsi_14":71.43,"sma_20":2013.75,"sma_60":2011.93,"sma_120":2010.47},{"date":"2026-01-08","open":2020,"high":2025,"low":2015,"close":2025,"volume":8109,"rsi_14":66.67,"sma_20":2014.0,"sma_60":2012.1,"sma_120":2010.55},{"date":"2026-01-09","open":2020,"high":2025,"low":2015,"close":2020,"volume":5746,"rsi_14":66.67,"sma_20":2014.0,"sma_60":2012.27,"sma_120":2010.67},{"date":"2026-01-12","open":2020,"high":2020,"low":2015,"close":2020,"volume":11702,"rsi_14":66.67,"sma_20":2014.25,"sma_60":2012.43,"sma_120":2010.76},{"date":"2026-01-13","open":2020,"high":2025,"low":2020,"close":2025,"volume":1298,"rsi_14":71.43,"sma_20":2014.75,"sma_60":2012.68,"sma_120":2010.88},{"date":"2026-01-14","open":2020,"high":2025,"low":2020,"close":2025,"volume":2,"rsi_14":71.43,"sma_20":2015.25,"sma_60":2012.85,"sma_120":2011.01},{"date":"2026-01-15","open":2020,"high":2030,"low":2020,"close":2025,"volume":26357,"rsi_14":66.67,"sma_20":2016.0,"sma_60":2013.1,"sma_120":2011.13},{"date":"2026-01-16","open":2020,"high":2035,"low":2020,"close":2035,"volume":18009,"rsi_14":85.71,"sma_20":2018.25,"sma_60":2013.93,"sma_120":2011.34},{"date":"2026-01-19","open":2035,"high":2035,"low":2025,"close":2025,"volume":9525,"rsi_14":66.67,"sma_20":2019.0,"sma_60":2014.1,"sma_120":2011.51},{"date":"2026-01-20","open":2025,"high":2025,"low":2020,"close":2020,"volume":108,"rsi_14":60.0,"sma_20":2019.5,"sma_60":2014.35,"sma_120":2011.63},{"date":"2026-01-21","open":2020,"high":2035,"low":2020,"close":2025,"volume":20633,"rsi_14":63.64,"sma_20":2020.25,"sma_60":2014.6,"sma_120":2011.76},{"date":"2026-01-22","open":2020,"high":2025,"low":2020,"close":2025,"volume":422,"rsi_14":60.0,"sma_20":2020.75,"sma_60":2014.85,"sma_120":2011.88},{"date":"2026-01-23","open":2020,"high":2030,"low":2020,"close":2020,"volume":5727,"rsi_14":50.0,"sma_20":2021.25,"sma_60":2015.02,"sma_120":2011.97},{"date":"2026-01-26","open":2020,"high":2025,"low":2020,"close":2025,"volume":9396,"rsi_14":50.0,"sma_20":2022.0,"sma_60":2015.27,"sma_120":2012.09},{"date":"2026-01-27","open":2015,"high":2025,"low":2015,"close":2025,"volume":4607,"rsi_14":50.0,"sma_20":2022.75,"sma_60":2015.43,"sma_120":2012.22},{"date":"2026-01-28","open":2020,"high":2020,"low":2015,"close":2020,"volume":3600,"rsi_14":50.0,"sma_20":2023.25,"sma_60":2015.52,"sma_120":2012.3},{"date":"2026-01-29","open":2020,"high":2030,"low":2020,"close":2020,"volume":2489,"rsi_14":50.0,"sma_20":2023.75,"sma_60":2015.6,"sma_120":2012.38},{"date":"2026-01-30","open":2020,"high":2025,"low":2020,"close":2025,"volume":2025,"rsi_14":50.0,"sma_20":2024.25,"sma_60":2015.85,"sma_120":2012.55},{"date":"2026-02-02","open":2025,"high":2030,"low":2025,"close":2030,"volume":27399,"rsi_14":54.55,"sma_20":2024.75,"sma_60":2016.18,"sma_120":2012.72},{"date":"2026-02-03","open":2030,"high":2030,"low":2025,"close":2025,"volume":9745,"rsi_14":50.0,"sma_20":2024.75,"sma_60":2016.43,"sma_120":2012.84},{"date":"2026-02-04","open":2025,"high":2030,"low":2025,"close":2025,"volume":4199,"rsi_14":40.0,"sma_20":2024.75,"sma_60":2016.27,"sma_120":2012.97},{"date":"2026-02-05","open":2025,"high":2030,"low":2025,"close":2030,"volume":5929,"rsi_14":45.45,"sma_20":2025.25,"sma_60":2016.6,"sma_120":2013.13},{"date":"2026-02-06","open":2025,"high":2025,"low":2025,"close":2025,"volume":13353,"rsi_14":50.0,"sma_20":2025.5,"sma_60":2016.85,"sma_120":2013.3},{"date":"2026-02-09","open":2025,"high":2035,"low":2025,"close":2030,"volume":5267,"rsi_14":60.0,"sma_20":2025.75,"sma_60":2017.18,"sma_120":2013.51},{"date":"2026-02-10","open":2025,"high":2040,"low":2025,"close":2040,"volume":12115,"rsi_14":63.64,"sma_20":2026.5,"sma_60":2017.68,"sma_120":2013.8},{"date":"2026-02-11","open":2030,"high":2040,"low":2030,"close":2040,"volume":16718,"rsi_14":63.64,"sma_20":2027.25,"sma_60":2018.18,"sma_120":2014.09},{"date":"2026-02-12","open":2035,"high":2040,"low":2030,"close":2040,"volume":18536,"rsi_14":70.0,"sma_20":2027.5,"sma_60":2018.68,"sma_120":2014.38},{"date":"2026-02-13","open":2030,"high":2040,"low":2030,"close":2040,"volume":8810,"rsi_14":66.67,"sma_20":2027.75,"sma_60":2019.23,"sma_120":2014.67},{"date":"2026-02-19","open":2040,"high":2040,"low":2035,"close":2035,"volume":41296,"rsi_14":60.0,"sma_20":2028.25,"sma_60":2019.73,"sma_120":2014.92},{"date":"2026-02-20","open":2035,"high":2040,"low":2030,"close":2030,"volume":73017,"rsi_14":60.0,"sma_20":2028.75,"sma_60":2020.15,"sma_120":2015.13},{"date":"2026-02-23","open":2035,"high":2035,"low":2030,"close":2035,"volume":24712,"rsi_14":63.64,"sma_20":2029.25,"sma_60":2020.57,"sma_120":2015.38},{"date":"2026-02-24","open":2035,"high":2040,"low":2030,"close":2040,"volume":6252,"rsi_14":63.64,"sma_20":2030.0,"sma_60":2021.07,"sma_120":2015.63},{"date":"2026-02-25","open":2035,"high":2040,"low":2035,"close":2035,"volume":35931,"rsi_14":54.55,"sma_20":2030.75,"sma_60":2021.53,"sma_120":2015.84},{"date":"2026-02-26","open":2035,"high":2045,"low":2035,"close":2040,"volume":63564,"rsi_14":63.64,"sma_20":2031.25,"sma_60":2025.17,"sma_120":2018.6},{"date":"2026-02-27","open":2040,"high":2045,"low":2035,"close":2035,"volume":11739,"rsi_14":58.33,"sma_20":2032.0,"sma_60":2022.37,"sma_120":2016.34},{"date":"2026-03-03","open":2035,"high":2045,"low":2035,"close":2035,"volume":25819,"rsi_14":54.55,"sma_20":2032.75,"sma_60":2022.75,"sma_120":2016.55},{"date":"2026-03-04","open":2030,"high":2040,"low":2030,"close":2030,"volume":30608,"rsi_14":54.55,"sma_20":2033.25,"sma_60":2023.0,"sma_120":2016.72},{"date":"2026-03-05","open":2035,"high":2040,"low":2035,"close":2035,"volume":10810,"rsi_14":54.55,"sma_20":2033.75,"sma_60":2023.33,"sma_120":2016.92},{"date":"2026-03-06","open":2035,"high":2040,"low":2035,"close":2040,"volume":1135,"rsi_14":50.0,"sma_20":2034.25,"sma_60":2023.75,"sma_120":2017.22},{"date":"2026-03-09","open":2035,"high":2040,"low":2030,"close":2035,"volume":6748,"rsi_14":45.45,"sma_20":2034.75,"sma_60":2024.08,"sma_120":2017.47},{"date":"2026-03-10","open":2040,"high":2040,"low":2040,"close":2040,"volume":1,"rsi_14":50.0,"sma_20":2035.5,"sma_60":2024.5,"sma_120":2017.76},{"date":"2026-03-11","open":2037,"high":2040,"low":2035,"close":2035,"volume":536,"rsi_14":46.15,"sma_20":2035.75,"sma_60":2024.75,"sma_120":2018.01},{"date":"2026-03-12","open":2040,"high":2040,"low":2035,"close":2035,"volume":520,"rsi_14":50.0,"sma_20":2036.25,"sma_60":2025.0,"sma_120":2018.26},{"date":"2026-03-13","open":2040,"high":2040,"low":2035,"close":2035,"volume":4104,"rsi_14":54.55,"sma_20":2036.5,"sma_60":2025.33,"sma_120":2018.51},{"date":"2026-03-16","open":2035,"high":2040,"low":2035,"close":2040,"volume":14383,"rsi_14":54.55,"sma_20":2036.5,"sma_60":2028.92,"sma_120":2021.19},{"date":"2026-03-17","open":2035,"high":2040,"low":2035,"close":2040,"volume":426,"rsi_14":50.0,"sma_20":2036.5,"sma_60":2026.17,"sma_120":2019.05},{"date":"2026-03-18","open":2040,"high":2040,"low":2030,"close":2030,"volume":1358,"rsi_14":45.45,"sma_20":2036.0,"sma_60":2026.5,"sma_120":2019.13},{"date":"2026-03-19","open":2030,"high":2040,"low":2030,"close":2035,"volume":6773,"rsi_14":45.45,"sma_20":2035.75,"sma_60":2026.83,"sma_120":2019.26},{"date":"2026-03-20","open":2040,"high":2040,"low":2030,"close":2035,"volume":432,"rsi_14":50.0,"sma_20":2035.75,"sma_60":2027.25,"sma_120":2019.42},{"date":"2026-03-23","open":2035,"high":2040,"low":2030,"close":2035,"volume":748,"rsi_14":50.0,"sma_20":2036.0,"sma_60":2027.67,"sma_120":2019.63},{"date":"2026-03-24","open":2040,"high":2040,"low":2030,"close":2040,"volume":2866,"rsi_14":60.0,"sma_20":2036.25,"sma_60":2028.17,"sma_120":2019.84},{"date":"2026-03-25","open":2040,"high":2040,"low":2030,"close":2030,"volume":10785,"rsi_14":45.45,"sma_20":2035.75,"sma_60":2028.5,"sma_120":2020.05},{"date":"2026-03-26","open":2030,"high":2030,"low":2020,"close":2030,"volume":80723,"rsi_14":40.0,"sma_20":2035.5,"sma_60":2028.75,"sma_120":2020.22},{"date":"2026-03-27","open":2030,"high":2030,"low":2025,"close":2030,"volume":111,"rsi_14":44.44,"sma_20":2035.0,"sma_60":2029.08,"sma_120":2020.38},{"date":"2026-03-30","open":2030,"high":2030,"low":2025,"close":2030,"volume":133,"rsi_14":37.5,"sma_20":2034.75,"sma_60":2029.42,"sma_120":2020.55},{"date":"2026-03-31","open":2030,"high":2030,"low":2025,"close":2025,"volume":62,"rsi_14":37.5,"sma_20":2034.25,"sma_60":2029.67,"sma_120":2020.67},{"date":"2026-04-01","open":2035,"high":2035,"low":2025,"close":2030,"volume":1278,"rsi_14":44.44,"sma_20":2034.25,"sma_60":2030.0,"sma_120":2020.84},{"date":"2026-04-02","open":2030,"high":2030,"low":2025,"close":2030,"volume":15,"rsi_14":44.44,"sma_20":2034.0,"sma_60":2030.33,"sma_120":2020.97},{"date":"2026-04-03","open":2030,"high":2030,"low":2025,"close":2025,"volume":1584,"rsi_14":33.33,"sma_20":2033.25,"sma_60":2030.5,"sma_120":2021.09},{"date":"2026-04-06","open":2030,"high":2030,"low":2025,"close":2025,"volume":1097,"rsi_14":33.33,"sma_20":2032.75,"sma_60":2030.58,"sma_120":2021.17},{"date":"2026-04-07","open":2030,"high":2030,"low":2025,"close":2025,"volume":1502,"rsi_14":42.86,"sma_20":2032.0,"sma_60":2030.58,"sma_120":2021.26},{"date":"2026-04-08","open":2030,"high":2030,"low":2025,"close":2025,"volume":3292,"rsi_14":33.33,"sma_20":2031.5,"sma_60":2030.58,"sma_120":2021.34},{"date":"2026-04-09","open":2025,"high":2030,"low":2025,"close":2030,"volume":14622,"rsi_14":42.86,"sma_20":2031.25,"sma_60":2030.75,"sma_120":2021.51},{"date":"2026-04-10","open":2030,"high":2035,"low":2030,"close":2035,"volume":283,"rsi_14":50.0,"sma_20":2031.25,"sma_60":2031.0,"sma_120":2021.72},{"date":"2026-04-13","open":2035,"high":2035,"low":2030,"close":2030,"volume":1755,"rsi_14":37.5,"sma_20":2030.75,"sma_60":2031.08,"sma_120":2021.88},{"date":"2026-04-14","open":2035,"high":2035,"low":2030,"close":2030,"volume":2530,"rsi_14":50.0,"sma_20":2030.25,"sma_60":2031.17,"sma_120":2022.01},{"date":"2026-04-15","open":2030,"high":2030,"low":2025,"close":2025,"volume":414,"rsi_14":42.86,"sma_20":2030.0,"sma_60":2031.17,"sma_120":2022.13},{"date":"2026-04-16","open":2035,"high":2035,"low":2025,"close":2025,"volume":339,"rsi_14":42.86,"sma_20":2029.5,"sma_60":2031.0,"sma_120":2022.26},{"date":"2026-04-17","open":2035,"high":2035,"low":2025,"close":2030,"volume":2168,"rsi_14":50.0,"sma_20":2029.25,"sma_60":2031.08,"sma_120":2022.42},{"date":"2026-04-20","open":2035,"high":2035,"low":2030,"close":2035,"volume":4,"rsi_14":62.5,"sma_20":2029.25,"sma_60":2031.33,"sma_120":2022.59},{"date":"2026-04-21","open":2030,"high":2030,"low":2030,"close":2030,"volume":2757,"rsi_14":50.0,"sma_20":2028.75,"sma_60":2031.42,"sma_120":2022.8},{"date":"2026-04-22","open":2035,"high":2035,"low":2025,"close":2035,"volume":344,"rsi_14":55.56,"sma_20":2029.0,"sma_60":2031.58,"sma_120":2023.01},{"date":"2026-04-23","open":2035,"high":2035,"low":2025,"close":2025,"volume":18494,"rsi_14":50.0,"sma_20":2028.75,"sma_60":2031.67,"sma_120":2023.13},{"date":"2026-04-24","open":2035,"high":2035,"low":2025,"close":2035,"volume":8131,"rsi_14":58.33,"sma_20":2029.0,"sma_60":2031.83,"sma_120":2023.34},{"date":"2026-04-27","open":2035,"high":2035,"low":2030,"close":2030,"volume":42794,"rsi_14":53.85,"sma_20":2029.0,"sma_60":2031.92,"sma_120":2023.51},{"date":"2026-04-28","open":2035,"high":2035,"low":2030,"close":2030,"volume":34,"rsi_14":53.85,"sma_20":2029.25,"sma_60":2032.08,"sma_120":2023.63},{"date":"2026-04-29","open":2035,"high":2035,"low":2030,"close":2035,"volume":1490,"rsi_14":53.85,"sma_20":2029.5,"sma_60":2032.33,"sma_120":2025.62},{"date":"2026-04-30","open":2025,"high":2035,"low":2025,"close":2030,"volume":3872,"rsi_14":50.0,"sma_20":2030.5,"sma_60":2031.08,"sma_120":2031.67},{"date":"2026-05-04","open":2035,"high":2035,"low":2030,"close":2030,"volume":522,"rsi_14":50.0,"sma_20":2029.75,"sma_60":2032.42,"sma_120":2024.09},{"date":"2026-05-06","open":2030,"high":2035,"low":2025,"close":2025,"volume":14232,"rsi_14":46.15,"sma_20":2029.75,"sma_60":2032.42,"sma_120":2024.22},{"date":"2026-05-07","open":2025,"high":2035,"low":2025,"close":2030,"volume":4048,"rsi_14":53.85,"sma_20":2030.0,"sma_60":2032.5,"sma_120":2024.38},{"date":"2026-05-08","open":2035,"high":2035,"low":2030,"close":2030,"volume":637,"rsi_14":53.85,"sma_20":2030.25,"sma_60":2032.5,"sma_120":2024.55},{"date":"2026-05-11","open":2035,"high":2035,"low":2030,"close":2035,"volume":25171,"rsi_14":53.85,"sma_20":2030.5,"sma_60":2032.67,"sma_120":2024.76},{"date":"2026-05-12","open":2035,"high":2035,"low":2030,"close":2030,"volume":6414,"rsi_14":46.15,"sma_20":2030.25,"sma_60":2032.67,"sma_120":2024.92},{"date":"2026-05-13","open":2035,"high":2035,"low":2030,"close":2030,"volume":9852,"rsi_14":50.0,"sma_20":2030.25,"sma_60":2032.5,"sma_120":2025.09},{"date":"2026-05-14","open":2035,"high":2035,"low":2030,"close":2030,"volume":14,"rsi_14":45.45,"sma_20":2030.25,"sma_60":2032.33,"sma_120":2025.26},{"date":"2026-05-15","open":2032,"high":2035,"low":2032,"close":2032,"volume":8252,"rsi_14":57.45,"sma_20":2030.6,"sma_60":2032.2,"sma_120":2025.44},{"date":"2026-05-18","open":2030,"high":2035,"low":2030,"close":2035,"volume":176,"rsi_14":50.0,"sma_20":2031.1,"sma_60":2032.12,"sma_120":2025.67},{"date":"2026-05-19","open":2035,"high":2040,"low":2032,"close":2035,"volume":17447,"rsi_14":57.14,"sma_20":2031.35,"sma_60":2032.12,"sma_120":2025.92},{"date":"2026-05-20","open":2035,"high":2045,"low":2030,"close":2035,"volume":19641,"rsi_14":57.14,"sma_20":2031.35,"sma_60":2032.2,"sma_120":2026.17},{"date":"2026-05-21","open":2035,"high":2045,"low":2035,"close":2040,"volume":604,"rsi_14":57.14,"sma_20":2031.85,"sma_60":2032.28,"sma_120":2026.42},{"date":"2026-05-22","open":2040,"high":2040,"low":2035,"close":2040,"volume":519,"rsi_14":66.67,"sma_20":2032.1,"sma_60":2032.28,"sma_120":2026.67},{"date":"2026-05-26","open":2040,"high":2050,"low":2040,"close":2045,"volume":315,"rsi_14":71.43,"sma_20":2033.1,"sma_60":2032.45,"sma_120":2026.99},{"date":"2026-05-27","open":2045,"high":2045,"low":2035,"close":2045,"volume":1499,"rsi_14":83.33,"sma_20":2033.6,"sma_60":2032.53,"sma_120":2027.24},{"date":"2026-05-28","open":2045,"high":2045,"low":2040,"close":2045,"volume":226,"rsi_14":80.0,"sma_20":2034.35,"sma_60":2032.7,"sma_120":2027.53},{"date":"2026-05-29","open":2035,"high":2050,"low":2035,"close":2050,"volume":3226,"rsi_14":83.33,"sma_20":2035.35,"sma_60":2032.95,"sma_120":2027.85},{"date":"2026-06-01","open":2035,"high":2045,"low":2035,"close":2045,"volume":4606,"rsi_14":66.67,"sma_20":2035.85,"sma_60":2033.2,"sma_120":2028.1},{"date":"2026-06-02","open":2035,"high":2050,"low":2035,"close":2045,"volume":1702,"rsi_14":80.0,"sma_20":2036.6,"sma_60":2033.37,"sma_120":2028.35},{"date":"2026-06-04","open":2045,"high":2045,"low":2035,"close":2035,"volume":66,"rsi_14":57.14,"sma_20":2036.85,"sma_60":2033.28,"sma_120":2028.52},{"date":"2026-06-05","open":2035,"high":2045,"low":2035,"close":2040,"volume":2794,"rsi_14":62.5,"sma_20":2037.6,"sma_60":2033.37,"sma_120":2028.72},{"date":"2026-06-08","open":2035,"high":2045,"low":2030,"close":2030,"volume":52846,"rsi_14":47.92,"sma_20":2037.6,"sma_60":2033.2,"sma_120":2028.85},{"date":"2026-06-09","open":2040,"high":2045,"low":2035,"close":2035,"volume":10002,"rsi_14":50.0,"sma_20":2037.85,"sma_60":2033.2,"sma_120":2028.97},{"date":"2026-06-10","open":2035,"high":2045,"low":2030,"close":2030,"volume":4550,"rsi_14":45.45,"sma_20":2037.6,"sma_60":2033.12,"sma_120":2029.06},{"date":"2026-06-11","open":2040,"high":2040,"low":2030,"close":2032,"volume":6475,"rsi_14":47.37,"sma_20":2037.7,"sma_60":2033.07,"sma_120":2029.2},{"date":"2026-06-12","open":2045,"high":2045,"low":2045,"close":2045,"volume":1,"rsi_14":53.85,"sma_20":2038.45,"sma_60":2033.15,"sma_120":2029.45},{"date":"2026-06-15","open":2045,"high":2045,"low":2030,"close":2045,"volume":21593,"rsi_14":53.85,"sma_20":2039.2,"sma_60":2033.23,"sma_120":2029.7},{"date":"2026-06-16","open":2045,"high":2045,"low":2040,"close":2045,"volume":20256,"rsi_14":50.0,"sma_20":2039.85,"sma_60":2033.48,"sma_120":2029.99},{"date":"2026-06-17","open":2045,"high":2045,"low":2030,"close":2040,"volume":2569,"rsi_14":50.0,"sma_20":2041.6,"sma_60":2034.73,"sma_120":2031.91},{"date":"2026-06-18","open":2045,"high":2045,"low":2040,"close":2040,"volume":6,"rsi_14":46.15,"sma_20":2040.35,"sma_60":2033.65,"sma_120":2030.45},{"date":"2026-06-19","open":2035,"high":2037,"low":2030,"close":2035,"volume":1860,"rsi_14":38.46,"sma_20":2040.35,"sma_60":2033.65,"sma_120":2030.66},{"date":"2026-06-22","open":2045,"high":2045,"low":2035,"close":2040,"volume":21408,"rsi_14":46.15,"sma_20":2040.35,"sma_60":2033.65,"sma_120":2030.91},{"date":"2026-06-23","open":2035,"high":2050,"low":2030,"close":2045,"volume":33522,"rsi_14":50.0,"sma_20":2040.6,"sma_60":2033.9,"sma_120":2031.2},{"date":"2026-06-24","open":2040,"high":2045,"low":2040,"close":2045,"volume":330,"rsi_14":58.33,"sma_20":2040.6,"sma_60":2034.15,"sma_120":2031.45},{"date":"2026-06-25","open":2040,"high":2040,"low":2035,"close":2040,"volume":2009,"rsi_14":50.0,"sma_20":2040.35,"sma_60":2034.32,"sma_120":2031.7},{"date":"2026-06-26","open":2040,"high":2040,"low":2030,"close":2030,"volume":2045,"rsi_14":50.0,"sma_20":2039.6,"sma_60":2034.32,"sma_120":2031.87},{"date":"2026-06-29","open":2035,"high":2045,"low":2030,"close":2045,"volume":23574,"rsi_14":57.14,"sma_20":2039.35,"sma_60":2034.65,"sma_120":2032.16},{"date":"2026-06-30","open":2045,"high":2050,"low":2035,"close":2035,"volume":30081,"rsi_14":53.33,"sma_20":2038.85,"sma_60":2034.73,"sma_120":2032.37},{"date":"2026-07-01","open":2035,"high":2045,"low":2035,"close":2035,"volume":496,"rsi_14":52.05,"sma_20":2038.35,"sma_60":2034.82,"sma_120":2032.58},{"date":"2026-07-02","open":2035,"high":2040,"low":2030,"close":2035,"volume":12890,"rsi_14":41.67,"sma_20":2038.35,"sma_60":2034.98,"sma_120":2032.74},{"date":"2026-07-03","open":2035,"high":2042,"low":2030,"close":2035,"volume":14912,"rsi_14":41.67,"sma_20":2038.1,"sma_60":2035.15,"sma_120":2032.87},{"date":"2026-07-06","open":2035,"high":2045,"low":2035,"close":2045,"volume":1437,"rsi_14":50.0,"sma_20":2038.85,"sma_60":2035.48,"sma_120":2033.03},{"date":"2026-07-07","open":2045,"high":2045,"low":2035,"close":2035,"volume":3419,"rsi_14":46.67,"sma_20":2038.85,"sma_60":2035.65,"sma_120":2033.12},{"date":"2026-07-08","open":2035,"high":2045,"low":2035,"close":2045,"volume":632,"rsi_14":52.94,"sma_20":2039.6,"sma_60":2035.9,"sma_120":2033.33},{"date":"2026-07-09","open":2040,"high":2040,"low":2040,"close":2040,"volume":42,"rsi_14":52.94,"sma_20":2040.0,"sma_60":2035.98,"sma_120":2033.49},{"date":"2026-07-10","open":2035,"high":2040,"low":2030,"close":2035,"volume":2775,"rsi_14":47.06,"sma_20":2039.5,"sma_60":2036.07,"sma_120":2033.58},{"date":"2026-07-13","open":2037,"high":2040,"low":2035,"close":2035,"volume":4250,"rsi_14":43.75,"sma_20":2039.0,"sma_60":2036.15,"sma_120":2033.66},{"date":"2026-07-14","open":2035,"high":2045,"low":2035,"close":2035,"volume":145,"rsi_14":43.75,"sma_20":2038.5,"sma_60":2036.32,"sma_120":2033.74},{"date":"2026-07-15","open":2040,"high":2040,"low":2037,"close":2040,"volume":669,"rsi_14":50.0,"sma_20":2038.5,"sma_60":2036.57,"sma_120":2033.78},{"date":"2026-07-16","open":2035,"high":2037,"low":2035,"close":2035,"volume":26264,"rsi_14":53.33,"sma_20":2038.25,"sma_60":2036.65,"sma_120":2033.87},{"date":"2026-07-20","open":2035,"high":2040,"low":2035,"close":2035,"volume":26963,"rsi_14":41.67,"sma_20":2038.25,"sma_60":2036.65,"sma_120":2033.99},{"date":"2026-07-21","open":2040,"high":2040,"low":2030,"close":2035,"volume":772,"rsi_14":50.0,"sma_20":2038.0,"sma_60":2036.73,"sma_120":2034.08},{"date":"2026-07-22","open":2035,"high":2035,"low":2025,"close":2035,"volume":50,"rsi_14":50.0,"sma_20":2037.5,"sma_60":2036.73,"sma_120":2034.16},{"date":"2026-07-23","open":2035,"high":2040,"low":2030,"close":2030,"volume":6946,"rsi_14":45.45,"sma_20":2036.75,"sma_60":2036.82,"sma_120":2034.24},{"date":"2026-07-24","open":2035,"high":2035,"low":2025,"close":2035,"volume":13,"rsi_14":50.0,"sma_20":2036.5,"sma_60":2036.82,"sma_120":2034.33},{"date":"2026-07-27","open":2035,"high":2045,"low":2035,"close":2045,"volume":26089,"rsi_14":50.0,"sma_20":2037.25,"sma_60":2037.07,"sma_120":2034.49},{"date":"2026-07-28","open":2040,"high":2040,"low":2030,"close":2035,"volume":5407,"rsi_14":50.0,"sma_20":2036.75,"sma_60":2037.15,"sma_120":2034.62},{"date":"2026-07-29","open":2030,"high":2040,"low":2025,"close":2040,"volume":41259,"rsi_14":45.45,"sma_20":2037.0,"sma_60":2037.23,"sma_120":2034.78},{"date":"2026-07-30","open":2030,"high":2035,"low":2015,"close":2035,"volume":44095,"rsi_14":45.45,"sma_20":2037.0,"sma_60":2037.32,"sma_120":2034.87},{"date":"2026-07-31","open":2035,"high":2035,"low":2015,"close":2025,"volume":63770,"rsi_14":41.67,"sma_20":2036.5,"sma_60":2037.23,"sma_120":2034.83},{"date":"2026-08-03","open":2025,"high":2030,"low":2015,"close":2020,"volume":41581,"rsi_14":38.46,"sma_20":2035.75,"sma_60":2037.15,"sma_120":2034.78},{"date":"2026-08-04","open":2025,"high":2035,"low":2025,"close":2035,"volume":5027,"rsi_14":50.0,"sma_20":2035.25,"sma_60":2037.23,"sma_120":2034.87},{"date":"2026-08-05","open":2035,"high":2035,"low":2020,"close":2035,"volume":6505,"rsi_14":46.67,"sma_20":2035.25,"sma_60":2037.32,"sma_120":2034.91},{"date":"2026-08-06","open":2035,"high":2035,"low":2030,"close":2035,"volume":6065,"rsi_14":50.0,"sma_20":2034.75,"sma_60":2037.32,"sma_120":2034.99},{"date":"2026-08-07","open":2035,"high":2035,"low":2035,"close":2035,"volume":37801,"rsi_14":50.0,"sma_20":2034.5,"sma_60":2037.4,"sma_120":2035.03},{"date":"2026-08-10","open":2035,"high":2035,"low":2035,"close":2035,"volume":2073,"rsi_14":50.0,"sma_20":2034.5,"sma_60":2037.48,"sma_120":2034.99},{"date":"2026-08-11","open":2035,"high":2040,"low":2035,"close":2040,"volume":10628,"rsi_14":53.33,"sma_20":2034.75,"sma_60":2037.65,"sma_120":2034.99},{"date":"2026-08-12","open":2035,"high":2040,"low":2035,"close":2035,"volume":5693,"rsi_14":53.33,"sma_20":2034.75,"sma_60":2037.7,"sma_120":2034.95},{"date":"2026-08-13","open":2040,"high":2042,"low":2035,"close":2040,"volume":9083,"rsi_14":53.33,"sma_20":2034.75,"sma_60":2037.78,"sma_120":2034.95},{"date":"2026-08-14","open":2040,"high":2042,"low":2037,"close":2040,"volume":2769,"rsi_14":46.15,"sma_20":2035.0,"sma_60":2037.87,"sma_120":2034.99},{"date":"2026-08-18","open":2040,"high":2040,"low":2040,"close":2040,"volume":5886,"rsi_14":54.55,"sma_20":2035.25,"sma_60":2037.95,"sma_120":2035.08},{"date":"2026-08-19","open":2035,"high":2040,"low":2035,"close":2040,"volume":1596,"rsi_14":50.0,"sma_20":2035.5,"sma_60":2037.95,"sma_120":2035.12},{"date":"2026-08-20","open":2045,"high":2045,"low":2040,"close":2040,"volume":10039,"rsi_14":55.56,"sma_20":2035.75,"sma_60":2037.95,"sma_120":2035.12},{"date":"2026-08-21","open":2045,"high":2050,"low":2045,"close":2050,"volume":21927,"rsi_14":77.78,"sma_20":2036.75,"sma_60":2038.03,"sma_120":2035.24},{"date":"2026-08-24","open":2050,"high":2050,"low":2045,"close":2050,"volume":1557,"rsi_14":87.5,"sma_20":2037.5,"sma_60":2038.12,"sma_120":2035.33},{"date":"2026-08-25","open":2050,"high":2070,"low":2045,"close":2070,"volume":20035,"rsi_14":88.89,"sma_20":2038.75,"sma_60":2038.53,"sma_120":2035.62},{"date":"2026-08-26","open":2050,"high":2065,"low":2050,"close":2060,"volume":2738,"rsi_14":72.73,"sma_20":2040.0,"sma_60":2038.7,"sma_120":2035.83},{"date":"2026-08-27","open":2055,"high":2065,"low":2055,"close":2060,"volume":2207,"rsi_14":72.73,"sma_20":2041.0,"sma_60":2038.95,"sma_120":2036.08},{"date":"2026-08-28","open":2055,"high":2055,"low":2050,"close":2055,"volume":9948,"rsi_14":66.67,"sma_20":2042.0,"sma_60":2039.12,"sma_120":2036.24},{"date":"2026-08-31","open":2050,"high":2060,"low":2050,"close":2055,"volume":711,"rsi_14":66.67,"sma_20":2043.5,"sma_60":2039.45,"sma_120":2036.37},{"date":"2026-09-01","open":2055,"high":2055,"low":2055,"close":2055,"volume":434,"rsi_14":63.64,"sma_20":2045.25,"sma_60":2039.7,"sma_120":2036.53},{"date":"2026-09-02","open":2050,"high":2065,"low":2050,"close":2060,"volume":4709,"rsi_14":72.73,"sma_20":2046.5,"sma_60":2040.2,"sma_120":2036.7},{"date":"2026-09-03","open":2050,"high":2055,"low":2050,"close":2055,"volume":1001,"rsi_14":63.64,"sma_20":2047.5,"sma_60":2040.53,"sma_120":2036.87},{"date":"2026-09-04","open":2055,"high":2060,"low":2055,"close":2055,"volume":354,"rsi_14":63.64,"sma_20":2048.5,"sma_60":2040.95,"sma_120":2037.03},{"date":"2026-09-07","open":2055,"high":2060,"low":2030,"close":2055,"volume":110000,"rsi_14":63.64,"sma_20":2049.5,"sma_60":2041.33,"sma_120":2037.2},{"date":"2026-09-08","open":2055,"high":2055,"low":2055,"close":2055,"volume":185,"rsi_14":63.64,"sma_20":2050.5,"sma_60":2041.5,"sma_120":2037.33},{"date":"2026-09-09","open":2055,"high":2055,"low":2050,"close":2055,"volume":17507,"rsi_14":63.64,"sma_20":2051.25,"sma_60":2041.67,"sma_120":2037.45},{"date":"2026-09-10","open":2055,"high":2055,"low":2055,"close":2055,"volume":0,"rsi_14":55.56,"sma_20":2052.25,"sma_60":2041.83,"sma_120":2037.66},{"date":"2026-09-11","open":2055,"high":2060,"low":2055,"close":2055,"volume":26591,"rsi_14":55.56,"sma_20":2053.0,"sma_60":2042.08,"sma_120":2037.83},{"date":"2026-09-14","open":2055,"high":2055,"low":2055,"close":2055,"volume":16,"rsi_14":28.57,"sma_20":2053.5,"sma_60":2042.25,"sma_120":2037.95},{"date":"2026-09-15","open":2055,"high":2055,"low":2055,"close":2055,"volume":59,"rsi_14":40.0,"sma_20":2054.25,"sma_60":2042.58,"sma_120":2038.12},{"date":"2026-09-16","open":2055,"high":2055,"low":2055,"close":2055,"volume":68,"rsi_14":40.0,"sma_20":2055.0,"sma_60":2042.83,"sma_120":2038.24},{"date":"2026-09-17","open":2055,"high":2065,"low":2050,"close":2050,"volume":47,"rsi_14":40.0,"sma_20":2055.5,"sma_60":2042.92,"sma_120":2038.41},{"date":"2026-09-18","open":2055,"high":2060,"low":2050,"close":2055,"volume":230,"rsi_14":50.0,"sma_20":2055.75,"sma_60":2043.08,"sma_120":2038.62},{"date":"2026-09-21","open":2055,"high":2065,"low":2055,"close":2055,"volume":1182,"rsi_14":50.0,"sma_20":2056.0,"sma_60":2043.33,"sma_120":2038.83},{"date":"2026-09-22","open":2055,"high":2065,"low":2055,"close":2055,"volume":44,"rsi_14":40.0,"sma_20":2055.25,"sma_60":2043.75,"sma_120":2039.03},{"date":"2026-09-23","open":2055,"high":2065,"low":2050,"close":2060,"volume":9079,"rsi_14":60.0,"sma_20":2055.25,"sma_60":2044.0,"sma_120":2039.33},{"date":"2026-09-28","open":2055,"high":2055,"low":2045,"close":2050,"volume":1057,"rsi_14":42.86,"sma_20":2054.75,"sma_60":2044.25,"sma_120":2039.49},{"date":"2026-09-29","open":2050,"high":2055,"low":2050,"close":2055,"volume":382,"rsi_14":50.0,"sma_20":2054.75,"sma_60":2044.58,"sma_120":2039.7},{"date":"2026-09-30","open":2055,"high":2055,"low":2050,"close":2055,"volume":19160,"rsi_14":50.0,"sma_20":2054.75,"sma_60":2044.92,"sma_120":2039.95},{"date":"2026-10-01","open":2040,"high":2085,"low":2030,"close":2055,"volume":4606,"rsi_14":50.0,"sma_20":2054.75,"sma_60":2045.25,"sma_120":2040.2},{"date":"2026-10-02","open":2055,"high":2060,"low":2055,"close":2055,"volume":649,"rsi_14":57.14,"sma_20":2054.5,"sma_60":2045.42,"sma_120":2040.45},{"date":"2026-10-06","open":2055,"high":2075,"low":2055,"close":2060,"volume":23066,"rsi_14":57.14,"sma_20":2054.75,"sma_60":2045.83,"sma_120":2040.74},{"date":"2026-10-07","open":2060,"high":2065,"low":2060,"close":2062,"volume":685,"rsi_14":59.46,"sma_20":2055.1,"sma_60":2046.12,"sma_120":2041.01},{"date":"2026-10-08","open":2055,"high":2070,"low":2055,"close":2070,"volume":1954,"rsi_14":66.67,"sma_20":2055.85,"sma_60":2046.62,"sma_120":2041.3},{"date":"2026-10-12","open":2060,"high":2065,"low":2060,"close":2065,"volume":4,"rsi_14":60.0,"sma_20":2056.35,"sma_60":2047.12,"sma_120":2041.59},{"date":"2026-10-13","open":2060,"high":2065,"low":2060,"close":2065,"volume":3115,"rsi_14":66.67,"sma_20":2056.85,"sma_60":2047.62,"sma_120":2041.88},{"date":"2026-10-14","open":2065,"high":2065,"low":2060,"close":2065,"volume":1891,"rsi_14":62.5,"sma_20":2057.6,"sma_60":2048.12,"sma_120":2042.22},{"date":"2026-10-15","open":2065,"high":2065,"low":2055,"close":2060,"volume":10964,"rsi_14":55.56,"sma_20":2057.85,"sma_60":2048.45,"sma_120":2042.51},{"date":"2026-10-16","open":2055,"high":2060,"low":2055,"close":2060,"volume":8803,"rsi_14":55.56,"sma_20":2058.1,"sma_60":2048.87,"sma_120":2042.76},{"date":"2026-10-19","open":2065,"high":2070,"low":2055,"close":2055,"volume":1099,"rsi_14":44.44,"sma_20":2058.1,"sma_60":2049.2,"sma_120":2042.92},{"date":"2026-10-20","open":2055,"high":2070,"low":2055,"close":2055,"volume":6223,"rsi_14":57.14,"sma_20":2058.1,"sma_60":2049.53,"sma_120":2043.13},{"date":"2026-10-21","open":2060,"high":2065,"low":2060,"close":2060,"volume":66,"rsi_14":57.14,"sma_20":2058.6,"sma_60":2049.95,"sma_120":2043.34},{"date":"2026-10-22","open":2065,"high":2065,"low":2055,"close":2065,"volume":5,"rsi_14":62.5,"sma_20":2059.1,"sma_60":2050.53,"sma_120":2043.67},{"date":"2026-10-23","open":2060,"high":2065,"low":2060,"close":2060,"volume":4456,"rsi_14":55.56,"sma_20":2059.35,"sma_60":2050.95,"sma_120":2043.88}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q2","per":74.2,"pbr":1.09,"ttm_eps":null,"close":2010.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":68.31,"pbr":1.09,"ttm_eps":null,"close":2015.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":69.91,"pbr":1.08,"ttm_eps":null,"close":2010.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":75.17,"pbr":1.09,"ttm_eps":null,"close":2025.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":83.88,"pbr":1.09,"ttm_eps":null,"close":2035.0}],"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":"이베스트스팩6호","phase":"above-fold","symbol_resolved":true}