{"status":"ok","report":{"price_analysis":{"current":2035.0,"change_1d":-0.2,"change_7d":-0.2,"change_30d":-0.2,"high_30d":2070.0,"low_30d":2005.0,"position_in_range":46.0,"support":2011.5,"resistance":2063.5},"summary":"하나34호스팩(484130)은 Financial Services 섹터 KR 시장 종목입니다, 시가총액 91.95억. 현재가 2,035원, 전일 대비 -0.2%, 30일 -0.2%. PER 67.6배 / ROE 0.1%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 5.00, 기관 순매도 2114.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 67.6배입니다. ROE 0.1%입니다. 시가총액 91.95억. 매출 0.00, 영업이익 -4034.81만.","grade":"C","comment":"PER 67.56배, ROE 0.15%","per":67.56,"pbr":1.06,"roe":0.15,"eps":30.12,"revenue":0.0,"operating_income":-40348070.0,"net_income":153065128.0,"market_cap":9194815795,"profit_margin":null,"roa":0.12,"operating_margin":null,"gross_margin":null,"debt_ratio":0.1681438733055046,"total_assets":10158800597.0,"total_equity":8696532019.0,"total_debt":1462268578.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q2~2026Q1"},"technical":{"analysis":"RSI(14) 50.0로 중립 구간입니다. MACD(1.88)가 시그널선(2.59)을 하회합니다(데드크로스). SMA20 2037, SMA60 2031 — 혼조세입니다. 볼린저밴드 2019~2054 (현재 위치 45%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 50","rsi_14":50.0,"macd":1.8814064818202496,"macd_signal":2.589203042433133,"sma_20":2036.75,"sma_60":2031.0,"bb_upper":2054.4347391838273,"bb_lower":2019.0652608161727,"atr_14":16.071428571428573},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 5.00, 기관 순매수 -2114.00. 30일 누적: 외국인 -94.00, 기관 -2.80만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":5.0,"institutional_flow":-2114.0,"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":1.0,"institution_net":336.0,"retail_net":-337.0},{"date":"2026-10-20","foreign_net":4.0,"institution_net":-2450.0,"retail_net":2446.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":2500.0,"retail_net":-2500.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-1158.0,"retail_net":1158.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-06","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":487.0,"retail_net":-487.0},{"date":"2026-10-01","foreign_net":-139.0,"institution_net":0.0,"retail_net":139.0},{"date":"2026-09-30","foreign_net":40.0,"institution_net":-3921.0,"retail_net":3881.0},{"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":95.0,"institution_net":-2000.0,"retail_net":1905.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-2000.0,"retail_net":2000.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-11843.0,"retail_net":11843.0},{"date":"2026-09-18","foreign_net":-5.0,"institution_net":-3000.0,"retail_net":3005.0},{"date":"2026-09-17","foreign_net":-1.0,"institution_net":-2000.0,"retail_net":2001.0},{"date":"2026-09-16","foreign_net":1.0,"institution_net":-1000.0,"retail_net":999.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-14","foreign_net":-88.0,"institution_net":-2000.0,"retail_net":2088.0},{"date":"2026-09-11","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-09-10","foreign_net":1.0,"institution_net":0.0,"retail_net":-1.0},{"date":"2026-09-09","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0}],"periods":{"d1":{"foreign_net":0,"institution_net":0,"retail_net":0},"d3":{"foreign_net":1.0,"institution_net":336.0,"retail_net":-337.0},"d7":{"foreign_net":5.0,"institution_net":386.0,"retail_net":-391.0},"d14":{"foreign_net":4.0,"institution_net":-285.0,"retail_net":281.0},"d30":{"foreign_net":-94.0,"institution_net":-28049.0,"retail_net":28143.0}}},"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 67.56x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":29,"summary":"성장성 데이터 부족","metrics":[{"name":"영업이익 성장률","value":-21.7,"unit":"%","percentile":29,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.1%","metrics":[{"name":"ROE","value":0.15,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.12,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":43,"summary":"RSI 50","metrics":[{"name":"RSI (14)","value":50.0,"unit":"","percentile":50,"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":"C","percentile":54,"summary":"유동비율 315.5x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":315.49,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.13,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-3.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.0,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 67.56x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"성장성 데이터 부족"},"profitability":{"grade":"C","reason":"ROE 0.1%"},"momentum":{"grade":"D","reason":"RSI 50"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.12,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.15,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-0.4,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.17,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":null,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 4개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":67.56,"current_pbr":1.06,"per_5y_high":68.39,"per_5y_low":61.41,"per_5y_avg":64.9,"per_percentile":50.0,"pbr_5y_high":1.09,"pbr_5y_low":1.07,"pbr_5y_avg":1.08,"pbr_percentile":0.0,"per_5y_median":64.9,"pbr_5y_median":1.08,"history":[{"quarter":"2025-Q3","per":null,"pbr":1.07},{"quarter":"2025-Q4","per":null,"pbr":1.07},{"quarter":"2026-Q1","per":61.41,"pbr":1.09},{"quarter":"2026-Q2","per":68.39,"pbr":1.08},{"quarter":"현재","per":67.56,"pbr":1.06}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2025-Q3","close":2035.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2045.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2080.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2060.0,"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":"2025-09","per":null,"eps":6126812.9,"close":2035.0,"source":"reported"},{"date":"2025-10","per":null,"eps":6126812.9,"close":2055.0,"source":"reported"},{"date":"2025-11","per":null,"eps":6126812.9,"close":2065.0,"source":"reported"},{"date":"2025-12","per":null,"eps":6126831.18,"close":2045.0,"source":"reported"},{"date":"2026-01","per":null,"eps":6126831.18,"close":2065.0,"source":"reported"},{"date":"2026-02","per":null,"eps":6126831.18,"close":2090.0,"source":"reported"},{"date":"2026-03","per":61.41,"eps":33.87,"close":2080.0,"source":"reported"},{"date":"2026-04","per":60.38,"eps":33.87,"close":2045.0,"source":"reported"},{"date":"2026-05","per":59.79,"eps":33.87,"close":2025.0,"source":"reported"},{"date":"2026-06","per":68.39,"eps":30.12,"close":2060.0,"source":"reported"},{"date":"2026-07","per":67.07,"eps":30.12,"close":2020.0,"source":"reported"},{"date":"2026-08","per":67.73,"eps":30.12,"close":2040.0,"source":"reported"},{"date":"2026-09","per":67.73,"eps":30.12,"close":2040.0,"source":"reported"},{"date":"2026-10","per":67.56,"eps":30.12,"close":2035.0,"source":"reported"}],"trailing_per_history_meta":{},"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":"67.6배"},{"label":"PBR","value":"1.1배"},{"label":"ROE","value":"0.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","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":"2026-10-24T00:24:50.556247+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.0014531819088792572,"dividend_yield":null,"eps":3.0,"revenue":null,"operating_income":-14132400.0,"net_income":12637643.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.0012440093571412386,"gross_margin":null,"total_equity":8696532019.0,"total_assets":10158800597.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":58.43,"pbr":1.07,"roe":0.002435423449927047,"dividend_yield":null,"eps":4.68,"revenue":0.0,"operating_income":-11609030.0,"net_income":21148960.0,"market_cap":9240000000.0,"profit_margin":null,"operating_margin":null,"roa":0.0020888438022348362,"gross_margin":null,"total_equity":8683894376.0,"total_assets":10124720660.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.007297439202500511,"dividend_yield":null,"eps":13.99,"revenue":0.0,"operating_income":-5429140.0,"net_income":63215858.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.006277410673029452,"gross_margin":null,"total_equity":8662745416.0,"total_assets":10070371574.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.004439431981342668,"dividend_yield":null,"eps":8.45,"revenue":0.0,"operating_income":-8627000.0,"net_income":38187503.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.0038092092182552997,"gross_margin":null,"total_equity":8601889422.0,"total_assets":10025047408.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.003563039359450643,"dividend_yield":null,"eps":6.75,"revenue":0.0,"operating_income":-14682900.0,"net_income":30512807.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.0030645311455090134,"gross_margin":null,"total_equity":8563701919.0,"total_assets":9956761916.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0032453452790652273,"dividend_yield":null,"eps":6126801.99,"revenue":0.0,"operating_income":-11042190000000.0,"net_income":27693145000000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.0027975866946024423,"gross_margin":null,"total_equity":8533189112000000.0,"total_assets":9898940774000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.002279805207742567,"dividend_yield":null,"eps":-4.29,"revenue":0.0,"operating_income":-27431860.0,"net_income":-19390874.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.0019702411263564407,"gross_margin":null,"total_equity":8505495967.0,"total_assets":9841878611.0}],"current_price":2035.0,"change_pct":-0.25,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-11-19","close":1999.0},{"date":"2024-11-20","close":2000.0},{"date":"2024-11-21","close":2000.0},{"date":"2024-11-22","close":2005.0},{"date":"2024-11-25","close":2005.0},{"date":"2024-11-26","close":2010.0},{"date":"2024-11-27","close":2015.0},{"date":"2024-11-28","close":2010.0},{"date":"2024-11-29","close":2010.0},{"date":"2024-12-02","close":2000.0},{"date":"2024-12-03","close":2005.0},{"date":"2024-12-04","close":2000.0},{"date":"2024-12-05","close":2005.0},{"date":"2024-12-06","close":2000.0},{"date":"2024-12-09","close":2000.0},{"date":"2024-12-10","close":1997.0},{"date":"2024-12-11","close":2000.0},{"date":"2024-12-12","close":2000.0},{"date":"2024-12-13","close":1997.0},{"date":"2024-12-16","close":2005.0},{"date":"2024-12-17","close":2005.0},{"date":"2024-12-18","close":2000.0},{"date":"2024-12-19","close":2000.0},{"date":"2024-12-20","close":2005.0},{"date":"2024-12-23","close":1986.0},{"date":"2024-12-24","close":1997.0},{"date":"2024-12-26","close":1998.0},{"date":"2024-12-27","close":1995.0},{"date":"2024-12-30","close":2000.0},{"date":"2025-01-02","close":2000.0},{"date":"2025-01-03","close":2000.0},{"date":"2025-01-06","close":1999.0},{"date":"2025-01-07","close":2005.0},{"date":"2025-01-08","close":2000.0},{"date":"2025-01-09","close":1999.0},{"date":"2025-01-10","close":2000.0},{"date":"2025-01-13","close":2005.0},{"date":"2025-01-14","close":2000.0},{"date":"2025-01-15","close":2005.0},{"date":"2025-01-16","close":2005.0},{"date":"2025-01-17","close":2005.0},{"date":"2025-01-20","close":2005.0},{"date":"2025-01-21","close":2000.0},{"date":"2025-01-22","close":2000.0},{"date":"2025-01-23","close":1999.0},{"date":"2025-01-24","close":1999.0},{"date":"2025-01-31","close":2000.0},{"date":"2025-02-03","close":2005.0},{"date":"2025-02-04","close":2010.0},{"date":"2025-02-05","close":2005.0},{"date":"2025-02-06","close":2005.0},{"date":"2025-02-07","close":2015.0},{"date":"2025-02-10","close":2010.0},{"date":"2025-02-11","close":2010.0},{"date":"2025-02-12","close":2025.0},{"date":"2025-02-13","close":2020.0},{"date":"2025-02-14","close":2020.0},{"date":"2025-02-17","close":2020.0},{"date":"2025-02-18","close":2020.0},{"date":"2025-02-19","close":2025.0},{"date":"2025-02-20","close":2015.0},{"date":"2025-02-21","close":2020.0},{"date":"2025-02-24","close":2025.0},{"date":"2025-02-25","close":2025.0},{"date":"2025-02-26","close":2025.0},{"date":"2025-02-27","close":2030.0},{"date":"2025-02-28","close":2035.0},{"date":"2025-03-04","close":2030.0},{"date":"2025-03-05","close":2030.0},{"date":"2025-03-06","close":2030.0},{"date":"2025-03-07","close":2025.0},{"date":"2025-03-10","close":2020.0},{"date":"2025-03-11","close":2020.0},{"date":"2025-03-12","close":2025.0},{"date":"2025-03-13","close":2025.0},{"date":"2025-03-14","close":2030.0},{"date":"2025-03-17","close":2030.0},{"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":2020.0},{"date":"2025-03-24","close":2030.0},{"date":"2025-03-25","close":2025.0},{"date":"2025-03-26","close":2020.0},{"date":"2025-03-27","close":2020.0},{"date":"2025-03-28","close":2030.0},{"date":"2025-03-31","close":2020.0},{"date":"2025-04-01","close":2020.0},{"date":"2025-04-02","close":2025.0},{"date":"2025-04-03","close":2030.0},{"date":"2025-04-04","close":2030.0},{"date":"2025-04-07","close":2030.0},{"date":"2025-04-08","close":2015.0},{"date":"2025-04-09","close":2020.0},{"date":"2025-04-10","close":2020.0},{"date":"2025-04-11","close":2015.0},{"date":"2025-04-14","close":2025.0},{"date":"2025-04-15","close":2025.0},{"date":"2025-04-16","close":2025.0},{"date":"2025-04-17","close":2020.0},{"date":"2025-04-18","close":2030.0},{"date":"2025-04-21","close":2030.0},{"date":"2025-04-22","close":2025.0},{"date":"2025-04-23","close":2035.0},{"date":"2025-04-24","close":2035.0},{"date":"2025-04-25","close":2040.0},{"date":"2025-04-28","close":2040.0},{"date":"2025-04-29","close":2040.0},{"date":"2025-04-30","close":2040.0},{"date":"2025-05-02","close":2050.0},{"date":"2025-05-07","close":2050.0},{"date":"2025-05-08","close":2060.0},{"date":"2025-05-09","close":2060.0},{"date":"2025-05-12","close":2050.0},{"date":"2025-05-13","close":2065.0},{"date":"2025-05-14","close":2070.0},{"date":"2025-05-15","close":2070.0},{"date":"2025-05-16","close":2055.0},{"date":"2025-05-19","close":2070.0},{"date":"2025-05-20","close":2085.0},{"date":"2025-05-21","close":2090.0},{"date":"2025-05-22","close":2080.0},{"date":"2025-05-23","close":2090.0},{"date":"2025-05-26","close":2100.0},{"date":"2025-05-27","close":2100.0},{"date":"2025-05-28","close":2100.0},{"date":"2025-05-29","close":2100.0},{"date":"2025-05-30","close":2100.0},{"date":"2025-06-02","close":2100.0},{"date":"2025-06-04","close":2100.0},{"date":"2025-06-05","close":2100.0},{"date":"2025-06-09","close":2105.0},{"date":"2025-06-10","close":2105.0},{"date":"2025-06-11","close":2105.0},{"date":"2025-06-12","close":2100.0},{"date":"2025-06-13","close":2085.0},{"date":"2025-06-16","close":2105.0},{"date":"2025-06-17","close":2100.0},{"date":"2025-06-18","close":2100.0},{"date":"2025-06-19","close":2095.0},{"date":"2025-06-20","close":2080.0},{"date":"2025-06-23","close":2075.0},{"date":"2025-06-24","close":2065.0},{"date":"2025-06-25","close":2050.0},{"date":"2025-06-26","close":2050.0},{"date":"2025-06-27","close":2060.0},{"date":"2025-06-30","close":2075.0},{"date":"2025-07-01","close":2075.0},{"date":"2025-07-02","close":2070.0},{"date":"2025-07-03","close":2075.0},{"date":"2025-07-04","close":2065.0},{"date":"2025-07-07","close":2065.0},{"date":"2025-07-08","close":2070.0},{"date":"2025-07-09","close":2065.0},{"date":"2025-07-10","close":2065.0},{"date":"2025-07-11","close":2065.0},{"date":"2025-07-14","close":2080.0},{"date":"2025-07-15","close":2070.0},{"date":"2025-07-16","close":2075.0},{"date":"2025-07-17","close":2080.0},{"date":"2025-07-18","close":2085.0},{"date":"2025-07-21","close":2085.0},{"date":"2025-07-22","close":2075.0},{"date":"2025-07-23","close":2080.0},{"date":"2025-07-24","close":2090.0},{"date":"2025-07-25","close":2070.0},{"date":"2025-07-28","close":2070.0},{"date":"2025-07-29","close":2065.0},{"date":"2025-07-30","close":2075.0},{"date":"2025-07-31","close":2075.0},{"date":"2025-08-01","close":2075.0},{"date":"2025-08-04","close":2060.0},{"date":"2025-08-05","close":2060.0},{"date":"2025-08-06","close":2060.0},{"date":"2025-08-07","close":2065.0},{"date":"2025-08-08","close":2060.0},{"date":"2025-08-11","close":2065.0},{"date":"2025-08-12","close":2070.0},{"date":"2025-08-13","close":2055.0},{"date":"2025-08-14","close":2050.0},{"date":"2025-08-18","close":2055.0},{"date":"2025-08-19","close":2050.0},{"date":"2025-08-20","close":2055.0},{"date":"2025-08-21","close":2050.0},{"date":"2025-08-22","close":2050.0},{"date":"2025-08-25","close":2050.0},{"date":"2025-08-26","close":2040.0},{"date":"2025-08-27","close":2040.0},{"date":"2025-08-28","close":2030.0},{"date":"2025-08-29","close":2035.0},{"date":"2025-09-01","close":2035.0},{"date":"2025-09-02","close":2045.0},{"date":"2025-09-03","close":2035.0},{"date":"2025-09-04","close":2035.0},{"date":"2025-09-05","close":2035.0},{"date":"2025-09-08","close":2035.0},{"date":"2025-09-09","close":2050.0},{"date":"2025-09-10","close":2040.0},{"date":"2025-09-11","close":2035.0},{"date":"2025-09-12","close":2030.0},{"date":"2025-09-15","close":2050.0},{"date":"2025-09-16","close":2060.0},{"date":"2025-09-17","close":2050.0},{"date":"2025-09-18","close":2045.0},{"date":"2025-09-19","close":2042.0},{"date":"2025-09-22","close":2035.0},{"date":"2025-09-23","close":2035.0},{"date":"2025-09-24","close":2025.0},{"date":"2025-09-25","close":2035.0},{"date":"2025-09-26","close":2030.0},{"date":"2025-09-29","close":2035.0},{"date":"2025-09-30","close":2035.0},{"date":"2025-10-01","close":2035.0},{"date":"2025-10-02","close":2022.0},{"date":"2025-10-10","close":2025.0},{"date":"2025-10-13","close":2020.0},{"date":"2025-10-14","close":2020.0},{"date":"2025-10-15","close":2035.0},{"date":"2025-10-16","close":2030.0},{"date":"2025-10-17","close":2030.0},{"date":"2025-10-20","close":2030.0},{"date":"2025-10-21","close":2030.0},{"date":"2025-10-22","close":2025.0},{"date":"2025-10-23","close":2035.0},{"date":"2025-10-24","close":2035.0},{"date":"2025-10-27","close":2030.0},{"date":"2025-10-28","close":2080.0},{"date":"2025-10-29","close":2070.0},{"date":"2025-10-30","close":2060.0},{"date":"2025-10-31","close":2055.0},{"date":"2025-11-03","close":2065.0},{"date":"2025-11-04","close":2065.0},{"date":"2025-11-05","close":2065.0},{"date":"2025-11-06","close":2065.0},{"date":"2025-11-07","close":2060.0},{"date":"2025-11-10","close":2055.0},{"date":"2025-11-11","close":2050.0},{"date":"2025-11-12","close":2055.0},{"date":"2025-11-13","close":2050.0},{"date":"2025-11-14","close":2045.0},{"date":"2025-11-17","close":2035.0},{"date":"2025-11-18","close":2035.0},{"date":"2025-11-19","close":2045.0},{"date":"2025-11-20","close":2045.0},{"date":"2025-11-21","close":2055.0},{"date":"2025-11-24","close":2060.0},{"date":"2025-11-25","close":2040.0},{"date":"2025-11-26","close":2040.0},{"date":"2025-11-27","close":2050.0},{"date":"2025-11-28","close":2065.0},{"date":"2025-12-01","close":2060.0},{"date":"2025-12-02","close":2065.0},{"date":"2025-12-03","close":2065.0},{"date":"2025-12-04","close":2115.0},{"date":"2025-12-05","close":2100.0},{"date":"2025-12-08","close":2100.0},{"date":"2025-12-09","close":2090.0},{"date":"2025-12-10","close":2085.0},{"date":"2025-12-11","close":2065.0},{"date":"2025-12-12","close":2080.0},{"date":"2025-12-15","close":2065.0},{"date":"2025-12-16","close":2060.0},{"date":"2025-12-17","close":2060.0},{"date":"2025-12-18","close":2045.0},{"date":"2025-12-19","close":2045.0},{"date":"2025-12-22","close":2035.0},{"date":"2025-12-23","close":2040.0},{"date":"2025-12-24","close":2035.0},{"date":"2025-12-26","close":2040.0},{"date":"2025-12-29","close":2045.0},{"date":"2025-12-30","close":2045.0},{"date":"2026-01-02","close":2035.0},{"date":"2026-01-05","close":2035.0},{"date":"2026-01-06","close":2035.0},{"date":"2026-01-07","close":2050.0},{"date":"2026-01-08","close":2050.0},{"date":"2026-01-09","close":2050.0},{"date":"2026-01-12","close":2055.0},{"date":"2026-01-13","close":2055.0},{"date":"2026-01-14","close":2055.0},{"date":"2026-01-15","close":2065.0},{"date":"2026-01-16","close":2055.0},{"date":"2026-01-19","close":2060.0},{"date":"2026-01-20","close":2060.0},{"date":"2026-01-21","close":2065.0},{"date":"2026-01-22","close":2065.0},{"date":"2026-01-23","close":2070.0},{"date":"2026-01-26","close":2070.0},{"date":"2026-01-27","close":2070.0},{"date":"2026-01-28","close":2072.0},{"date":"2026-01-29","close":2060.0},{"date":"2026-01-30","close":2065.0},{"date":"2026-02-02","close":2075.0},{"date":"2026-02-03","close":2065.0},{"date":"2026-02-04","close":2060.0},{"date":"2026-02-05","close":2065.0},{"date":"2026-02-06","close":2065.0},{"date":"2026-02-09","close":2085.0},{"date":"2026-02-10","close":2095.0},{"date":"2026-02-11","close":2095.0},{"date":"2026-02-12","close":2095.0},{"date":"2026-02-13","close":2095.0},{"date":"2026-02-19","close":2090.0},{"date":"2026-02-20","close":2080.0},{"date":"2026-02-23","close":2085.0},{"date":"2026-02-24","close":2075.0},{"date":"2026-02-25","close":2085.0},{"date":"2026-02-26","close":2085.0},{"date":"2026-02-27","close":2090.0},{"date":"2026-03-03","close":2075.0},{"date":"2026-03-04","close":2050.0},{"date":"2026-03-05","close":2050.0},{"date":"2026-03-06","close":2060.0},{"date":"2026-03-09","close":2060.0},{"date":"2026-03-10","close":2060.0},{"date":"2026-03-11","close":2065.0},{"date":"2026-03-12","close":2070.0},{"date":"2026-03-13","close":2090.0},{"date":"2026-03-16","close":2085.0},{"date":"2026-03-17","close":2065.0},{"date":"2026-03-18","close":2080.0},{"date":"2026-03-19","close":2055.0},{"date":"2026-03-20","close":2075.0},{"date":"2026-03-23","close":2080.0},{"date":"2026-03-24","close":2065.0},{"date":"2026-03-25","close":2065.0},{"date":"2026-03-26","close":2090.0},{"date":"2026-03-27","close":2090.0},{"date":"2026-03-30","close":2075.0},{"date":"2026-03-31","close":2080.0},{"date":"2026-04-01","close":2075.0},{"date":"2026-04-02","close":2055.0},{"date":"2026-04-03","close":2070.0},{"date":"2026-04-06","close":2075.0},{"date":"2026-04-07","close":2085.0},{"date":"2026-04-08","close":2075.0},{"date":"2026-04-09","close":2065.0},{"date":"2026-04-10","close":2060.0},{"date":"2026-04-13","close":2055.0},{"date":"2026-04-14","close":2055.0},{"date":"2026-04-15","close":2050.0},{"date":"2026-04-16","close":2045.0},{"date":"2026-04-17","close":2050.0},{"date":"2026-04-20","close":2045.0},{"date":"2026-04-21","close":2045.0},{"date":"2026-04-22","close":2050.0},{"date":"2026-04-23","close":2035.0},{"date":"2026-04-24","close":2035.0},{"date":"2026-04-27","close":2030.0},{"date":"2026-04-28","close":2035.0},{"date":"2026-04-29","close":2035.0},{"date":"2026-04-30","close":2045.0},{"date":"2026-05-04","close":2035.0},{"date":"2026-05-06","close":2040.0},{"date":"2026-05-07","close":2025.0},{"date":"2026-05-08","close":2020.0},{"date":"2026-05-11","close":2020.0},{"date":"2026-05-12","close":2050.0},{"date":"2026-05-13","close":2050.0},{"date":"2026-05-14","close":2050.0},{"date":"2026-05-15","close":2050.0},{"date":"2026-05-18","close":2050.0},{"date":"2026-05-19","close":2050.0},{"date":"2026-05-20","close":2050.0},{"date":"2026-05-21","close":2045.0},{"date":"2026-05-22","close":2040.0},{"date":"2026-05-26","close":2035.0},{"date":"2026-05-27","close":2025.0},{"date":"2026-05-28","close":2020.0},{"date":"2026-05-29","close":2025.0},{"date":"2026-06-01","close":2015.0},{"date":"2026-06-02","close":2020.0},{"date":"2026-06-04","close":2020.0},{"date":"2026-06-05","close":2020.0},{"date":"2026-06-08","close":2015.0},{"date":"2026-06-09","close":2030.0},{"date":"2026-06-10","close":2025.0},{"date":"2026-06-11","close":2020.0},{"date":"2026-06-12","close":2030.0},{"date":"2026-06-15","close":2045.0},{"date":"2026-06-16","close":2075.0},{"date":"2026-06-17","close":2040.0},{"date":"2026-06-18","close":2025.0},{"date":"2026-06-19","close":2025.0},{"date":"2026-06-22","close":2040.0},{"date":"2026-06-23","close":2050.0},{"date":"2026-06-24","close":2035.0},{"date":"2026-06-25","close":2035.0},{"date":"2026-06-26","close":2035.0},{"date":"2026-06-29","close":2050.0},{"date":"2026-06-30","close":2060.0},{"date":"2026-07-01","close":2040.0},{"date":"2026-07-02","close":2030.0},{"date":"2026-07-03","close":2035.0},{"date":"2026-07-06","close":2055.0},{"date":"2026-07-07","close":2045.0},{"date":"2026-07-08","close":2050.0},{"date":"2026-07-09","close":2040.0},{"date":"2026-07-10","close":2060.0},{"date":"2026-07-13","close":2040.0},{"date":"2026-07-14","close":2040.0},{"date":"2026-07-15","close":2030.0},{"date":"2026-07-16","close":2030.0},{"date":"2026-07-20","close":2030.0},{"date":"2026-07-21","close":2035.0},{"date":"2026-07-22","close":2025.0},{"date":"2026-07-23","close":2035.0},{"date":"2026-07-24","close":2030.0},{"date":"2026-07-27","close":2030.0},{"date":"2026-07-28","close":2035.0},{"date":"2026-07-29","close":2035.0},{"date":"2026-07-30","close":2030.0},{"date":"2026-07-31","close":2020.0},{"date":"2026-08-03","close":2020.0},{"date":"2026-08-04","close":2020.0},{"date":"2026-08-05","close":2020.0},{"date":"2026-08-06","close":2035.0},{"date":"2026-08-07","close":2015.0},{"date":"2026-08-10","close":2025.0},{"date":"2026-08-11","close":2020.0},{"date":"2026-08-12","close":2015.0},{"date":"2026-08-13","close":2025.0},{"date":"2026-08-14","close":2020.0},{"date":"2026-08-18","close":2030.0},{"date":"2026-08-19","close":2020.0},{"date":"2026-08-20","close":2020.0},{"date":"2026-08-21","close":2025.0},{"date":"2026-08-24","close":2020.0},{"date":"2026-08-25","close":2040.0},{"date":"2026-08-26","close":2040.0},{"date":"2026-08-27","close":2030.0},{"date":"2026-08-28","close":2025.0},{"date":"2026-08-31","close":2040.0},{"date":"2026-09-01","close":2035.0},{"date":"2026-09-02","close":2035.0},{"date":"2026-09-03","close":2030.0},{"date":"2026-09-04","close":2030.0},{"date":"2026-09-07","close":2045.0},{"date":"2026-09-08","close":2040.0},{"date":"2026-09-09","close":2035.0},{"date":"2026-09-10","close":2030.0},{"date":"2026-09-11","close":2025.0},{"date":"2026-09-14","close":2025.0},{"date":"2026-09-15","close":2035.0},{"date":"2026-09-16","close":2035.0},{"date":"2026-09-17","close":2025.0},{"date":"2026-09-18","close":2025.0},{"date":"2026-09-21","close":2020.0},{"date":"2026-09-22","close":2020.0},{"date":"2026-09-23","close":2020.0},{"date":"2026-09-28","close":2020.0},{"date":"2026-09-29","close":2025.0},{"date":"2026-09-30","close":2040.0},{"date":"2026-10-01","close":2035.0},{"date":"2026-10-02","close":2045.0},{"date":"2026-10-06","close":2040.0},{"date":"2026-10-07","close":2040.0},{"date":"2026-10-08","close":2045.0},{"date":"2026-10-12","close":2045.0},{"date":"2026-10-13","close":2050.0},{"date":"2026-10-14","close":2045.0},{"date":"2026-10-15","close":2040.0},{"date":"2026-10-16","close":2040.0},{"date":"2026-10-19","close":2040.0},{"date":"2026-10-20","close":2030.0},{"date":"2026-10-21","close":2040.0},{"date":"2026-10-22","close":2040.0},{"date":"2026-10-23","close":2035.0}],"chart_data":[{"date":"2024-11-19","open":2155,"high":2170,"low":1996,"close":1999,"volume":7280825},{"date":"2024-11-20","open":2000,"high":2005,"low":1998,"close":2000,"volume":263735},{"date":"2024-11-21","open":2000,"high":2005,"low":2000,"close":2000,"volume":80393},{"date":"2024-11-22","open":2000,"high":2005,"low":2000,"close":2005,"volume":124798},{"date":"2024-11-25","open":2005,"high":2015,"low":2000,"close":2005,"volume":152570},{"date":"2024-11-26","open":2005,"high":2015,"low":2005,"close":2010,"volume":36942},{"date":"2024-11-27","open":2005,"high":2020,"low":2005,"close":2015,"volume":52097},{"date":"2024-11-28","open":2010,"high":2020,"low":2005,"close":2010,"volume":64718},{"date":"2024-11-29","open":2010,"high":2015,"low":2005,"close":2010,"volume":29323},{"date":"2024-12-02","open":2010,"high":2010,"low":2000,"close":2000,"volume":8549},{"date":"2024-12-03","open":2000,"high":2010,"low":2000,"close":2005,"volume":12406},{"date":"2024-12-04","open":1997,"high":2005,"low":1995,"close":2000,"volume":44527},{"date":"2024-12-05","open":2000,"high":2005,"low":1999,"close":2005,"volume":8082},{"date":"2024-12-06","open":2000,"high":2010,"low":1998,"close":2000,"volume":18503},{"date":"2024-12-09","open":2000,"high":2005,"low":1990,"close":2000,"volume":34723,"rsi_14":50.98},{"date":"2024-12-10","open":1999,"high":2005,"low":1997,"close":1997,"volume":15175,"rsi_14":47.17},{"date":"2024-12-11","open":1996,"high":2000,"low":1993,"close":2000,"volume":3365,"rsi_14":50.0},{"date":"2024-12-12","open":1999,"high":2005,"low":1997,"close":2000,"volume":26067,"rsi_14":45.1},{"date":"2024-12-13","open":2000,"high":2000,"low":1997,"close":1997,"volume":262,"rsi_14":42.59},{"date":"2024-12-16","open":1997,"high":2005,"low":1997,"close":2005,"volume":4177,"rsi_14":45.61,"sma_20":2003.15},{"date":"2024-12-17","open":1996,"high":2005,"low":1996,"close":2005,"volume":20940,"rsi_14":40.38,"sma_20":2003.45},{"date":"2024-12-18","open":2000,"high":2005,"low":2000,"close":2000,"volume":1585,"rsi_14":40.38,"sma_20":2003.45},{"date":"2024-12-19","open":2000,"high":2005,"low":1997,"close":2000,"volume":2785,"rsi_14":40.38,"sma_20":2003.45},{"date":"2024-12-20","open":2000,"high":2005,"low":1995,"close":2005,"volume":17847,"rsi_14":55.32,"sma_20":2003.45},{"date":"2024-12-23","open":1998,"high":2005,"low":1985,"close":1986,"volume":17170,"rsi_14":34.43,"sma_20":2002.5},{"date":"2024-12-24","open":1987,"high":1998,"low":1987,"close":1997,"volume":5967,"rsi_14":47.76,"sma_20":2001.85},{"date":"2024-12-26","open":1997,"high":2000,"low":1995,"close":1998,"volume":4782,"rsi_14":44.44,"sma_20":2001.0},{"date":"2024-12-27","open":1992,"high":1998,"low":1991,"close":1995,"volume":2651,"rsi_14":45.9,"sma_20":2000.25},{"date":"2024-12-30","open":1991,"high":2000,"low":1991,"close":2000,"volume":5025,"rsi_14":50.0,"sma_20":1999.75},{"date":"2025-01-02","open":2000,"high":2000,"low":1998,"close":2000,"volume":970,"rsi_14":52.38,"sma_20":1999.75},{"date":"2025-01-03","open":2000,"high":2005,"low":1999,"close":2000,"volume":19767,"rsi_14":50.0,"sma_20":1999.5},{"date":"2025-01-06","open":1995,"high":2005,"low":1995,"close":1999,"volume":11388,"rsi_14":49.18,"sma_20":1999.45},{"date":"2025-01-07","open":1999,"high":2005,"low":1999,"close":2005,"volume":12155,"rsi_14":56.25,"sma_20":1999.45},{"date":"2025-01-08","open":2000,"high":2005,"low":1997,"close":2000,"volume":14185,"rsi_14":45.9,"sma_20":1999.45},{"date":"2025-01-09","open":1998,"high":2005,"low":1998,"close":1999,"volume":2917,"rsi_14":45.16,"sma_20":1999.4},{"date":"2025-01-10","open":2000,"high":2000,"low":1999,"close":2000,"volume":14018,"rsi_14":50.0,"sma_20":1999.55},{"date":"2025-01-13","open":1997,"high":2005,"low":1997,"close":2005,"volume":6834,"rsi_14":53.97,"sma_20":1999.8},{"date":"2025-01-14","open":1997,"high":2005,"low":1996,"close":2000,"volume":2904,"rsi_14":46.03,"sma_20":1999.8},{"date":"2025-01-15","open":2000,"high":2005,"low":2000,"close":2005,"volume":8171,"rsi_14":69.39,"sma_20":2000.2},{"date":"2025-01-16","open":2005,"high":2005,"low":2000,"close":2005,"volume":1965,"rsi_14":60.53,"sma_20":2000.2},{"date":"2025-01-17","open":2000,"high":2005,"low":2000,"close":2005,"volume":1676,"rsi_14":59.46,"sma_20":2000.2},{"date":"2025-01-20","open":2005,"high":2005,"low":2000,"close":2005,"volume":5920,"rsi_14":64.71,"sma_20":2000.45},{"date":"2025-01-21","open":2000,"high":2005,"low":2000,"close":2000,"volume":1036,"rsi_14":50.0,"sma_20":2000.45},{"date":"2025-01-22","open":2000,"high":2005,"low":1997,"close":2000,"volume":461,"rsi_14":50.0,"sma_20":2000.2},{"date":"2025-01-23","open":1991,"high":2005,"low":1991,"close":1999,"volume":9554,"rsi_14":48.57,"sma_20":2000.85},{"date":"2025-01-24","open":1999,"high":2005,"low":1999,"close":1999,"volume":2530,"rsi_14":50.0,"sma_20":2000.95},{"date":"2025-01-31","open":1999,"high":2005,"low":1998,"close":2000,"volume":6496,"rsi_14":41.38,"sma_20":2001.05},{"date":"2025-02-03","open":1992,"high":2005,"low":1992,"close":2005,"volume":1420,"rsi_14":58.62,"sma_20":2001.55},{"date":"2025-02-04","open":2005,"high":2010,"low":2000,"close":2010,"volume":39196,"rsi_14":66.67,"sma_20":2002.05},{"date":"2025-02-05","open":2000,"high":2005,"low":2000,"close":2005,"volume":8452,"rsi_14":56.76,"sma_20":2002.3},{"date":"2025-02-06","open":2005,"high":2010,"low":2000,"close":2005,"volume":21849,"rsi_14":50.0,"sma_20":2002.55},{"date":"2025-02-07","open":2005,"high":2015,"low":2005,"close":2015,"volume":17853,"rsi_14":70.27,"sma_20":2003.35},{"date":"2025-02-10","open":2000,"high":2020,"low":2000,"close":2010,"volume":3310,"rsi_14":56.76,"sma_20":2003.6},{"date":"2025-02-11","open":2005,"high":2010,"low":2005,"close":2010,"volume":5254,"rsi_14":56.76,"sma_20":2004.1},{"date":"2025-02-12","open":2010,"high":2025,"low":2005,"close":2025,"volume":31963,"rsi_14":69.23,"sma_20":2005.4},{"date":"2025-02-13","open":2020,"high":2025,"low":2010,"close":2020,"volume":23586,"rsi_14":63.16,"sma_20":2006.4},{"date":"2025-02-14","open":2015,"high":2025,"low":2010,"close":2020,"volume":3114,"rsi_14":69.23,"sma_20":2007.15},{"date":"2025-02-17","open":2015,"high":2020,"low":2015,"close":2020,"volume":4435,"rsi_14":69.23,"sma_20":2008.15},{"date":"2025-02-18","open":2015,"high":2025,"low":2015,"close":2020,"volume":1568,"rsi_14":70.59,"sma_20":2008.9},{"date":"2025-02-19","open":2015,"high":2025,"low":2015,"close":2025,"volume":7093,"rsi_14":73.21,"sma_20":2009.9,"sma_60":2004.42},{"date":"2025-02-20","open":2015,"high":2025,"low":2015,"close":2015,"volume":3701,"rsi_14":61.54,"sma_20":2010.4,"sma_60":2004.68},{"date":"2025-02-21","open":2015,"high":2020,"low":2015,"close":2020,"volume":4281,"rsi_14":61.54,"sma_20":2011.15,"sma_60":2005.02},{"date":"2025-02-24","open":2015,"high":2025,"low":2015,"close":2025,"volume":4371,"rsi_14":61.54,"sma_20":2012.4,"sma_60":2005.43},{"date":"2025-02-25","open":2020,"high":2030,"low":2020,"close":2025,"volume":30628,"rsi_14":66.67,"sma_20":2013.65,"sma_60":2005.77},{"date":"2025-02-26","open":2020,"high":2030,"low":2020,"close":2025,"volume":3970,"rsi_14":66.67,"sma_20":2014.95,"sma_60":2006.1},{"date":"2025-02-27","open":2020,"high":2030,"low":2020,"close":2030,"volume":16441,"rsi_14":63.64,"sma_20":2016.5,"sma_60":2006.43},{"date":"2025-02-28","open":2030,"high":2035,"low":2025,"close":2035,"volume":2774,"rsi_14":72.73,"sma_20":2018.25,"sma_60":2006.77},{"date":"2025-03-04","open":2020,"high":2035,"low":2020,"close":2030,"volume":3933,"rsi_14":66.67,"sma_20":2019.5,"sma_60":2007.1},{"date":"2025-03-05","open":2020,"high":2035,"low":2020,"close":2030,"volume":691,"rsi_14":55.56,"sma_20":2020.5,"sma_60":2007.43},{"date":"2025-03-06","open":2020,"high":2030,"low":2020,"close":2030,"volume":980,"rsi_14":62.5,"sma_20":2021.75,"sma_60":2007.93},{"date":"2025-03-07","open":2020,"high":2030,"low":2020,"close":2025,"volume":479,"rsi_14":55.56,"sma_20":2022.75,"sma_60":2008.27},{"date":"2025-03-10","open":2020,"high":2020,"low":2015,"close":2020,"volume":47234,"rsi_14":50.0,"sma_20":2023.0,"sma_60":2008.6},{"date":"2025-03-11","open":2020,"high":2020,"low":2015,"close":2020,"volume":713,"rsi_14":50.0,"sma_20":2023.5,"sma_60":2008.85},{"date":"2025-03-12","open":2015,"high":2025,"low":2010,"close":2025,"volume":273,"rsi_14":50.0,"sma_20":2024.25,"sma_60":2009.27},{"date":"2025-03-13","open":2020,"high":2030,"low":2010,"close":2025,"volume":895,"rsi_14":62.5,"sma_20":2024.25,"sma_60":2009.68},{"date":"2025-03-14","open":2025,"high":2030,"low":2010,"close":2030,"volume":1564,"rsi_14":62.5,"sma_20":2024.75,"sma_60":2010.23},{"date":"2025-03-17","open":2020,"high":2030,"low":2020,"close":2030,"volume":6508,"rsi_14":57.14,"sma_20":2025.25,"sma_60":2010.73},{"date":"2025-03-18","open":2025,"high":2025,"low":2010,"close":2020,"volume":265,"rsi_14":44.44,"sma_20":2025.25,"sma_60":2011.07},{"date":"2025-03-19","open":2020,"high":2020,"low":2010,"close":2020,"volume":167,"rsi_14":44.44,"sma_20":2025.25,"sma_60":2011.45},{"date":"2025-03-20","open":2015,"high":2020,"low":2010,"close":2020,"volume":785,"rsi_14":37.5,"sma_20":2025.0,"sma_60":2011.7},{"date":"2025-03-21","open":2010,"high":2020,"low":2010,"close":2020,"volume":3338,"rsi_14":28.57,"sma_20":2025.25,"sma_60":2011.95},{"date":"2025-03-24","open":2015,"high":2030,"low":2015,"close":2030,"volume":636,"rsi_14":50.0,"sma_20":2025.75,"sma_60":2012.45},{"date":"2025-03-25","open":2030,"high":2035,"low":2025,"close":2025,"volume":1920,"rsi_14":44.44,"sma_20":2025.75,"sma_60":2012.87},{"date":"2025-03-26","open":2020,"high":2020,"low":2015,"close":2020,"volume":429,"rsi_14":40.0,"sma_20":2025.5,"sma_60":2013.12},{"date":"2025-03-27","open":2020,"high":2025,"low":2020,"close":2020,"volume":553,"rsi_14":44.44,"sma_20":2025.25,"sma_60":2013.68},{"date":"2025-03-28","open":2015,"high":2030,"low":2015,"close":2030,"volume":3269,"rsi_14":60.0,"sma_20":2025.25,"sma_60":2014.23},{"date":"2025-03-31","open":2025,"high":2025,"low":2015,"close":2020,"volume":1740,"rsi_14":50.0,"sma_20":2024.5,"sma_60":2014.6},{"date":"2025-04-01","open":2020,"high":2025,"low":2015,"close":2020,"volume":6671,"rsi_14":45.45,"sma_20":2024.0,"sma_60":2015.02},{"date":"2025-04-02","open":2015,"high":2025,"low":2015,"close":2025,"volume":2055,"rsi_14":50.0,"sma_20":2023.75,"sma_60":2015.43},{"date":"2025-04-03","open":2025,"high":2035,"low":2020,"close":2030,"volume":28929,"rsi_14":50.0,"sma_20":2023.75,"sma_60":2015.93},{"date":"2025-04-04","open":2020,"high":2035,"low":2015,"close":2030,"volume":4312,"rsi_14":50.0,"sma_20":2024.0,"sma_60":2016.43},{"date":"2025-04-07","open":2025,"high":2035,"low":2015,"close":2030,"volume":4165,"rsi_14":60.0,"sma_20":2024.5,"sma_60":2016.95},{"date":"2025-04-08","open":2025,"high":2030,"low":2015,"close":2015,"volume":1211,"rsi_14":46.15,"sma_20":2024.25,"sma_60":2017.12},{"date":"2025-04-09","open":2015,"high":2022,"low":2010,"close":2020,"volume":43435,"rsi_14":50.0,"sma_20":2024.0,"sma_60":2017.45},{"date":"2025-04-10","open":2025,"high":2035,"low":2015,"close":2020,"volume":33055,"rsi_14":50.0,"sma_20":2023.75,"sma_60":2017.8},{"date":"2025-04-11","open":2020,"high":2030,"low":2015,"close":2015,"volume":2412,"rsi_14":38.46,"sma_20":2023.0,"sma_60":2018.05},{"date":"2025-04-14","open":2015,"high":2025,"low":2015,"close":2025,"volume":4640,"rsi_14":50.0,"sma_20":2022.75,"sma_60":2018.38},{"date":"2025-04-15","open":2025,"high":2025,"low":2020,"close":2025,"volume":2586,"rsi_14":53.85,"sma_20":2023.0,"sma_60":2018.8},{"date":"2025-04-16","open":2025,"high":2030,"low":2025,"close":2025,"volume":5043,"rsi_14":53.85,"sma_20":2023.25,"sma_60":2019.13},{"date":"2025-04-17","open":2025,"high":2030,"low":2020,"close":2020,"volume":6491,"rsi_14":41.67,"sma_20":2023.25,"sma_60":2019.38},{"date":"2025-04-18","open":2020,"high":2035,"low":2020,"close":2030,"volume":7622,"rsi_14":58.33,"sma_20":2023.75,"sma_60":2019.8},{"date":"2025-04-21","open":2030,"high":2030,"low":2025,"close":2030,"volume":2851,"rsi_14":58.33,"sma_20":2023.75,"sma_60":2020.22},{"date":"2025-04-22","open":2030,"high":2030,"low":2020,"close":2025,"volume":6033,"rsi_14":50.0,"sma_20":2023.75,"sma_60":2020.63},{"date":"2025-04-23","open":2020,"high":2035,"low":2020,"close":2035,"volume":16850,"rsi_14":53.85,"sma_20":2024.5,"sma_60":2021.22},{"date":"2025-04-24","open":2030,"high":2035,"low":2030,"close":2035,"volume":584,"rsi_14":53.85,"sma_20":2025.25,"sma_60":2021.82},{"date":"2025-04-25","open":2025,"high":2040,"low":2020,"close":2040,"volume":25479,"rsi_14":57.14,"sma_20":2025.75,"sma_60":2022.5},{"date":"2025-04-28","open":2035,"high":2040,"low":2030,"close":2040,"volume":9245,"rsi_14":72.73,"sma_20":2026.75,"sma_60":2023.17},{"date":"2025-04-29","open":2035,"high":2040,"low":2030,"close":2040,"volume":6471,"rsi_14":70.0,"sma_20":2027.75,"sma_60":2023.75},{"date":"2025-04-30","open":2035,"high":2040,"low":2035,"close":2040,"volume":12955,"rsi_14":70.0,"sma_20":2028.5,"sma_60":2024.25},{"date":"2025-05-02","open":2040,"high":2050,"low":2035,"close":2050,"volume":20256,"rsi_14":81.82,"sma_20":2029.5,"sma_60":2025.0},{"date":"2025-05-07","open":2055,"high":2055,"low":2040,"close":2050,"volume":24794,"rsi_14":77.78,"sma_20":2030.5,"sma_60":2025.75},{"date":"2025-05-08","open":2050,"high":2060,"low":2045,"close":2060,"volume":15152,"rsi_14":81.82,"sma_20":2032.0,"sma_60":2026.5},{"date":"2025-05-09","open":2050,"high":2065,"low":2050,"close":2060,"volume":19006,"rsi_14":81.82,"sma_20":2034.25,"sma_60":2027.33},{"date":"2025-05-12","open":2065,"high":2070,"low":2050,"close":2050,"volume":25499,"rsi_14":75.0,"sma_20":2035.75,"sma_60":2028.0},{"date":"2025-05-13","open":2050,"high":2065,"low":2045,"close":2065,"volume":2504,"rsi_14":76.92,"sma_20":2038.0,"sma_60":2028.67},{"date":"2025-05-14","open":2065,"high":2070,"low":2060,"close":2070,"volume":704,"rsi_14":78.57,"sma_20":2040.75,"sma_60":2029.5},{"date":"2025-05-15","open":2070,"high":2070,"low":2055,"close":2070,"volume":547,"rsi_14":84.62,"sma_20":2043.0,"sma_60":2030.33},{"date":"2025-05-16","open":2065,"high":2070,"low":2055,"close":2055,"volume":901,"rsi_14":64.29,"sma_20":2044.5,"sma_60":2030.92},{"date":"2025-05-19","open":2055,"high":2070,"low":2055,"close":2070,"volume":1362,"rsi_14":70.59,"sma_20":2046.75,"sma_60":2031.75},{"date":"2025-05-20","open":2065,"high":2090,"low":2060,"close":2085,"volume":13636,"rsi_14":73.68,"sma_20":2050.0,"sma_60":2032.75,"sma_120":2018.58},{"date":"2025-05-21","open":2075,"high":2100,"low":2075,"close":2090,"volume":2691,"rsi_14":75.0,"sma_20":2053.0,"sma_60":2034.0,"sma_120":2019.34},{"date":"2025-05-22","open":2080,"high":2090,"low":2080,"close":2080,"volume":5921,"rsi_14":68.18,"sma_20":2055.5,"sma_60":2035.0,"sma_120":2020.01},{"date":"2025-05-23","open":2085,"high":2095,"low":2085,"close":2090,"volume":10797,"rsi_14":70.83,"sma_20":2058.75,"sma_60":2036.08,"sma_120":2020.76},{"date":"2025-05-26","open":2090,"high":2100,"low":2085,"close":2100,"volume":6189,"rsi_14":70.83,"sma_20":2062.0,"sma_60":2037.33,"sma_120":2021.55},{"date":"2025-05-27","open":2090,"high":2110,"low":2090,"close":2100,"volume":6086,"rsi_14":70.83,"sma_20":2065.25,"sma_60":2038.58,"sma_120":2022.34},{"date":"2025-05-28","open":2100,"high":2105,"low":2090,"close":2100,"volume":5073,"rsi_14":68.18,"sma_20":2068.25,"sma_60":2039.75,"sma_120":2023.09},{"date":"2025-05-29","open":2095,"high":2100,"low":2095,"close":2100,"volume":4708,"rsi_14":68.18,"sma_20":2071.25,"sma_60":2040.83,"sma_120":2023.8},{"date":"2025-05-30","open":2095,"high":2100,"low":2095,"close":2100,"volume":67,"rsi_14":75.0,"sma_20":2074.25,"sma_60":2042.0,"sma_120":2024.55},{"date":"2025-06-02","open":2090,"high":2115,"low":2090,"close":2100,"volume":722,"rsi_14":70.59,"sma_20":2077.25,"sma_60":2043.17,"sma_120":2025.3},{"date":"2025-06-04","open":2095,"high":2105,"low":2095,"close":2100,"volume":8003,"rsi_14":68.75,"sma_20":2079.75,"sma_60":2044.33,"sma_120":2026.13},{"date":"2025-06-05","open":2105,"high":2105,"low":2090,"close":2100,"volume":907,"rsi_14":68.75,"sma_20":2082.25,"sma_60":2045.58,"sma_120":2026.92},{"date":"2025-06-09","open":2105,"high":2105,"low":2090,"close":2105,"volume":2569,"rsi_14":85.71,"sma_20":2084.5,"sma_60":2047.0,"sma_120":2027.8},{"date":"2025-06-10","open":2100,"high":2105,"low":2095,"close":2105,"volume":3013,"rsi_14":81.82,"sma_20":2086.75,"sma_60":2048.42,"sma_120":2028.63},{"date":"2025-06-11","open":2100,"high":2105,"low":2090,"close":2105,"volume":4828,"rsi_14":75.0,"sma_20":2089.5,"sma_60":2049.75,"sma_120":2029.51},{"date":"2025-06-12","open":2100,"high":2100,"low":2095,"close":2100,"volume":46,"rsi_14":62.5,"sma_20":2091.25,"sma_60":2051.0,"sma_120":2030.34},{"date":"2025-06-13","open":2090,"high":2100,"low":2085,"close":2085,"volume":8828,"rsi_14":55.56,"sma_20":2092.0,"sma_60":2051.92,"sma_120":2031.08},{"date":"2025-06-16","open":2085,"high":2110,"low":2075,"close":2105,"volume":6615,"rsi_14":63.64,"sma_20":2093.75,"sma_60":2053.17,"sma_120":2031.95},{"date":"2025-06-17","open":2100,"high":2105,"low":2090,"close":2100,"volume":4065,"rsi_14":50.0,"sma_20":2096.0,"sma_60":2054.5,"sma_120":2032.78},{"date":"2025-06-18","open":2095,"high":2100,"low":2085,"close":2100,"volume":1318,"rsi_14":50.0,"sma_20":2097.5,"sma_60":2055.83,"sma_120":2033.64},{"date":"2025-06-19","open":2100,"high":2100,"low":2075,"close":2095,"volume":3188,"rsi_14":45.45,"sma_20":2098.0,"sma_60":2057.08,"sma_120":2034.39},{"date":"2025-06-20","open":2095,"high":2095,"low":2070,"close":2080,"volume":3156,"rsi_14":35.71,"sma_20":2097.5,"sma_60":2058.08,"sma_120":2035.02},{"date":"2025-06-23","open":2080,"high":2080,"low":2055,"close":2075,"volume":3220,"rsi_14":33.33,"sma_20":2097.25,"sma_60":2058.83,"sma_120":2035.64},{"date":"2025-06-24","open":2075,"high":2075,"low":2055,"close":2065,"volume":2148,"rsi_14":29.41,"sma_20":2096.0,"sma_60":2059.5,"sma_120":2036.18},{"date":"2025-06-25","open":2075,"high":2075,"low":2050,"close":2050,"volume":2183,"rsi_14":25.0,"sma_20":2093.5,"sma_60":2060.0,"sma_120":2036.56},{"date":"2025-06-26","open":2055,"high":2070,"low":2045,"close":2050,"volume":595,"rsi_14":25.0,"sma_20":2091.0,"sma_60":2060.5,"sma_120":2037.09},{"date":"2025-06-27","open":2050,"high":2060,"low":2045,"close":2060,"volume":38143,"rsi_14":28.57,"sma_20":2089.0,"sma_60":2061.0,"sma_120":2037.62},{"date":"2025-06-30","open":2055,"high":2075,"low":2055,"close":2075,"volume":20111,"rsi_14":37.5,"sma_20":2087.75,"sma_60":2061.92,"sma_120":2038.26},{"date":"2025-07-01","open":2065,"high":2085,"low":2040,"close":2075,"volume":7046,"rsi_14":37.5,"sma_20":2086.5,"sma_60":2062.83,"sma_120":2038.92},{"date":"2025-07-02","open":2075,"high":2075,"low":2065,"close":2070,"volume":1950,"rsi_14":37.5,"sma_20":2085.0,"sma_60":2063.58,"sma_120":2039.51},{"date":"2025-07-03","open":2070,"high":2080,"low":2055,"close":2075,"volume":4977,"rsi_14":45.45,"sma_20":2083.75,"sma_60":2064.33,"sma_120":2040.13},{"date":"2025-07-04","open":2070,"high":2075,"low":2065,"close":2065,"volume":1460,"rsi_14":30.0,"sma_20":2082.0,"sma_60":2064.92,"sma_120":2040.67},{"date":"2025-07-07","open":2065,"high":2065,"low":2055,"close":2065,"volume":781,"rsi_14":31.58,"sma_20":2080.0,"sma_60":2065.5,"sma_120":2041.22},{"date":"2025-07-08","open":2070,"high":2070,"low":2065,"close":2070,"volume":3591,"rsi_14":35.0,"sma_20":2078.25,"sma_60":2066.42,"sma_120":2041.77},{"date":"2025-07-09","open":2070,"high":2070,"low":2065,"close":2065,"volume":28322,"rsi_14":35.0,"sma_20":2076.25,"sma_60":2067.17,"sma_120":2042.31},{"date":"2025-07-10","open":2080,"high":2090,"low":2065,"close":2065,"volume":20133,"rsi_14":41.18,"sma_20":2074.5,"sma_60":2067.92,"sma_120":2042.86},{"date":"2025-07-11","open":2070,"high":2075,"low":2065,"close":2065,"volume":7119,"rsi_14":43.75,"sma_20":2073.5,"sma_60":2068.75,"sma_120":2043.4},{"date":"2025-07-14","open":2065,"high":2080,"low":2055,"close":2080,"volume":537,"rsi_14":58.82,"sma_20":2072.25,"sma_60":2069.67,"sma_120":2044.03},{"date":"2025-07-15","open":2075,"high":2075,"low":2070,"close":2070,"volume":1538,"rsi_14":62.5,"sma_20":2070.75,"sma_60":2070.42,"sma_120":2044.61},{"date":"2025-07-16","open":2070,"high":2075,"low":2065,"close":2075,"volume":1826,"rsi_14":64.71,"sma_20":2069.5,"sma_60":2071.25,"sma_120":2045.19},{"date":"2025-07-17","open":2075,"high":2080,"low":2070,"close":2080,"volume":3853,"rsi_14":62.5,"sma_20":2068.75,"sma_60":2072.25,"sma_120":2045.82},{"date":"2025-07-18","open":2080,"high":2085,"low":2080,"close":2085,"volume":1770,"rsi_14":57.14,"sma_20":2069.0,"sma_60":2073.17,"sma_120":2046.48},{"date":"2025-07-21","open":2090,"high":2090,"low":2085,"close":2085,"volume":7345,"rsi_14":57.14,"sma_20":2069.5,"sma_60":2074.08,"sma_120":2047.15},{"date":"2025-07-22","open":2080,"high":2080,"low":2070,"close":2075,"volume":1019,"rsi_14":53.33,"sma_20":2070.0,"sma_60":2074.92,"sma_120":2047.78},{"date":"2025-07-23","open":2070,"high":2080,"low":2070,"close":2080,"volume":15444,"rsi_14":53.33,"sma_20":2071.5,"sma_60":2075.67,"sma_120":2048.44},{"date":"2025-07-24","open":2080,"high":2090,"low":2080,"close":2090,"volume":6271,"rsi_14":66.67,"sma_20":2073.5,"sma_60":2076.58,"sma_120":2049.2},{"date":"2025-07-25","open":2075,"high":2085,"low":2070,"close":2070,"volume":22934,"rsi_14":52.63,"sma_20":2074.0,"sma_60":2077.08,"sma_120":2049.79},{"date":"2025-07-28","open":2065,"high":2070,"low":2065,"close":2070,"volume":1670,"rsi_14":50.0,"sma_20":2073.75,"sma_60":2077.58,"sma_120":2050.38},{"date":"2025-07-29","open":2070,"high":2070,"low":2060,"close":2065,"volume":4476,"rsi_14":50.0,"sma_20":2073.25,"sma_60":2078.0,"sma_120":2050.88},{"date":"2025-07-30","open":2065,"high":2075,"low":2060,"close":2075,"volume":11129,"rsi_14":55.0,"sma_20":2073.5,"sma_60":2078.58,"sma_120":2051.42},{"date":"2025-07-31","open":2065,"high":2075,"low":2065,"close":2075,"volume":1058,"rsi_14":55.0,"sma_20":2073.5,"sma_60":2079.0,"sma_120":2052.0},{"date":"2025-08-01","open":2065,"high":2075,"low":2060,"close":2075,"volume":2154,"rsi_14":47.06,"sma_20":2074.0,"sma_60":2079.42,"sma_120":2052.58},{"date":"2025-08-04","open":2070,"high":2070,"low":2060,"close":2060,"volume":1642,"rsi_14":44.44,"sma_20":2073.75,"sma_60":2079.42,"sma_120":2052.96},{"date":"2025-08-05","open":2055,"high":2060,"low":2055,"close":2060,"volume":592,"rsi_14":41.18,"sma_20":2073.25,"sma_60":2079.42,"sma_120":2053.38},{"date":"2025-08-06","open":2050,"high":2060,"low":2030,"close":2060,"volume":7242,"rsi_14":37.5,"sma_20":2073.0,"sma_60":2079.58,"sma_120":2053.79},{"date":"2025-08-07","open":2050,"high":2070,"low":2050,"close":2065,"volume":414,"rsi_14":37.5,"sma_20":2073.0,"sma_60":2079.58,"sma_120":2054.12},{"date":"2025-08-08","open":2055,"high":2070,"low":2055,"close":2060,"volume":2743,"rsi_14":35.29,"sma_20":2072.75,"sma_60":2079.42,"sma_120":2054.46},{"date":"2025-08-11","open":2055,"high":2070,"low":2055,"close":2065,"volume":274,"rsi_14":43.75,"sma_20":2072.0,"sma_60":2079.33,"sma_120":2054.83},{"date":"2025-08-12","open":2065,"high":2070,"low":2055,"close":2070,"volume":2154,"rsi_14":43.75,"sma_20":2072.0,"sma_60":2079.58,"sma_120":2055.25},{"date":"2025-08-13","open":2055,"high":2070,"low":2055,"close":2055,"volume":1528,"rsi_14":29.41,"sma_20":2071.0,"sma_60":2079.33,"sma_120":2055.54},{"date":"2025-08-14","open":2075,"high":2075,"low":2045,"close":2050,"volume":1116,"rsi_14":35.71,"sma_20":2069.5,"sma_60":2078.75,"sma_120":2055.75},{"date":"2025-08-18","open":2050,"high":2060,"low":2050,"close":2055,"volume":2139,"rsi_14":40.0,"sma_20":2068.0,"sma_60":2078.17,"sma_120":2056.08},{"date":"2025-08-19","open":2050,"high":2060,"low":2045,"close":2050,"volume":3459,"rsi_14":40.0,"sma_20":2066.25,"sma_60":2077.67,"sma_120":2056.33},{"date":"2025-08-20","open":2045,"high":2055,"low":2045,"close":2055,"volume":561,"rsi_14":35.71,"sma_20":2065.25,"sma_60":2077.08,"sma_120":2056.58},{"date":"2025-08-21","open":2045,"high":2050,"low":2045,"close":2050,"volume":2688,"rsi_14":33.33,"sma_20":2063.75,"sma_60":2076.25,"sma_120":2056.79},{"date":"2025-08-22","open":2045,"high":2050,"low":2040,"close":2050,"volume":4163,"rsi_14":33.33,"sma_20":2061.75,"sma_60":2075.42,"sma_120":2057.0},{"date":"2025-08-25","open":2040,"high":2050,"low":2035,"close":2050,"volume":6445,"rsi_14":41.67,"sma_20":2060.75,"sma_60":2074.58,"sma_120":2057.17},{"date":"2025-08-26","open":2045,"high":2045,"low":2040,"close":2040,"volume":7792,"rsi_14":35.71,"sma_20":2059.25,"sma_60":2073.58,"sma_120":2057.21},{"date":"2025-08-27","open":2045,"high":2045,"low":2040,"close":2040,"volume":8694,"rsi_14":35.71,"sma_20":2058.0,"sma_60":2072.58,"sma_120":2057.29},{"date":"2025-08-28","open":2040,"high":2045,"low":2030,"close":2030,"volume":4427,"rsi_14":26.67,"sma_20":2055.75,"sma_60":2071.42,"sma_120":2057.29},{"date":"2025-08-29","open":2030,"high":2035,"low":2025,"close":2035,"volume":8308,"rsi_14":33.33,"sma_20":2053.75,"sma_60":2070.33,"sma_120":2057.33},{"date":"2025-09-01","open":2030,"high":2045,"low":2030,"close":2035,"volume":2346,"rsi_14":28.57,"sma_20":2051.75,"sma_60":2069.25,"sma_120":2057.42},{"date":"2025-09-02","open":2030,"high":2045,"low":2030,"close":2045,"volume":1343,"rsi_14":33.33,"sma_20":2051.0,"sma_60":2068.25,"sma_120":2057.62},{"date":"2025-09-03","open":2040,"high":2040,"low":2035,"close":2035,"volume":80,"rsi_14":35.71,"sma_20":2049.75,"sma_60":2067.08,"sma_120":2057.75},{"date":"2025-09-04","open":2035,"high":2035,"low":2030,"close":2035,"volume":175,"rsi_14":38.46,"sma_20":2048.5,"sma_60":2065.92,"sma_120":2057.83},{"date":"2025-09-05","open":2035,"high":2050,"low":2030,"close":2035,"volume":2318,"rsi_14":33.33,"sma_20":2047.0,"sma_60":2064.83,"sma_120":2057.92},{"date":"2025-09-08","open":2045,"high":2045,"low":2035,"close":2035,"volume":859,"rsi_14":36.36,"sma_20":2045.75,"sma_60":2064.0,"sma_120":2057.96},{"date":"2025-09-09","open":2035,"high":2050,"low":2035,"close":2050,"volume":1890,"rsi_14":46.15,"sma_20":2045.0,"sma_60":2063.08,"sma_120":2058.12},{"date":"2025-09-10","open":2045,"high":2047,"low":2040,"close":2040,"volume":1336,"rsi_14":42.86,"sma_20":2043.5,"sma_60":2062.08,"sma_120":2058.29},{"date":"2025-09-11","open":2035,"high":2050,"low":2035,"close":2035,"volume":1060,"rsi_14":40.0,"sma_20":2042.5,"sma_60":2061.0,"sma_120":2058.42},{"date":"2025-09-12","open":2035,"high":2040,"low":2030,"close":2030,"volume":30458,"rsi_14":37.5,"sma_20":2041.5,"sma_60":2059.92,"sma_120":2058.5},{"date":"2025-09-15","open":2040,"high":2050,"low":2040,"close":2050,"volume":1328,"rsi_14":55.56,"sma_20":2041.25,"sma_60":2059.42,"sma_120":2058.75},{"date":"2025-09-16","open":2040,"high":2060,"low":2040,"close":2060,"volume":5811,"rsi_14":60.0,"sma_20":2041.75,"sma_60":2059.17,"sma_120":2059.0},{"date":"2025-09-17","open":2060,"high":2060,"low":2050,"close":2050,"volume":4229,"rsi_14":60.0,"sma_20":2041.5,"sma_60":2058.92,"sma_120":2059.21},{"date":"2025-09-18","open":2070,"high":2070,"low":2045,"close":2045,"volume":1475,"rsi_14":55.0,"sma_20":2041.25,"sma_60":2058.83,"sma_120":2059.42},{"date":"2025-09-19","open":2055,"high":2070,"low":2040,"close":2042,"volume":1178,"rsi_14":53.4,"sma_20":2040.85,"sma_60":2058.7,"sma_120":2059.6},{"date":"2025-09-22","open":2045,"high":2045,"low":2025,"close":2035,"volume":28097,"rsi_14":45.0,"sma_20":2040.1,"sma_60":2058.28,"sma_120":2059.64},{"date":"2025-09-23","open":2030,"high":2045,"low":2030,"close":2035,"volume":24216,"rsi_14":50.0,"sma_20":2039.85,"sma_60":2057.62,"sma_120":2059.77},{"date":"2025-09-24","open":2035,"high":2035,"low":2025,"close":2025,"volume":29055,"rsi_14":45.0,"sma_20":2039.1,"sma_60":2056.78,"sma_120":2059.81},{"date":"2025-09-25","open":2025,"high":2035,"low":2025,"close":2035,"volume":2588,"rsi_14":50.0,"sma_20":2039.35,"sma_60":2056.2,"sma_120":2059.89},{"date":"2025-09-26","open":2035,"high":2035,"low":2025,"close":2030,"volume":4177,"rsi_14":47.83,"sma_20":2039.1,"sma_60":2055.45,"sma_120":2059.89},{"date":"2025-09-29","open":2035,"high":2035,"low":2035,"close":2035,"volume":440,"rsi_14":42.86,"sma_20":2039.1,"sma_60":2054.95,"sma_120":2059.93},{"date":"2025-09-30","open":2030,"high":2035,"low":2025,"close":2035,"volume":28426,"rsi_14":47.37,"sma_20":2038.6,"sma_60":2054.45,"sma_120":2059.97},{"date":"2025-10-01","open":2030,"high":2035,"low":2025,"close":2035,"volume":29901,"rsi_14":50.0,"sma_20":2038.6,"sma_60":2053.87,"sma_120":2060.14},{"date":"2025-10-02","open":2027,"high":2027,"low":2017,"close":2022,"volume":21158,"rsi_14":47.37,"sma_20":2038.1,"sma_60":2053.2,"sma_120":2060.18},{"date":"2025-10-10","open":2020,"high":2025,"low":2020,"close":2025,"volume":8180,"rsi_14":33.33,"sma_20":2037.6,"sma_60":2052.53,"sma_120":2060.22},{"date":"2025-10-13","open":2020,"high":2025,"low":2020,"close":2020,"volume":26780,"rsi_14":21.43,"sma_20":2036.85,"sma_60":2051.78,"sma_120":2060.27},{"date":"2025-10-14","open":2022,"high":2022,"low":2015,"close":2020,"volume":6320,"rsi_14":25.0,"sma_20":2035.35,"sma_60":2050.78,"sma_120":2060.22},{"date":"2025-10-15","open":2035,"high":2040,"low":2035,"close":2035,"volume":12210,"rsi_14":42.86,"sma_20":2035.1,"sma_60":2050.2,"sma_120":2060.31},{"date":"2025-10-16","open":2030,"high":2030,"low":2025,"close":2030,"volume":3994,"rsi_14":41.67,"sma_20":2034.85,"sma_60":2049.45,"sma_120":2060.35},{"date":"2025-10-17","open":2030,"high":2030,"low":2025,"close":2030,"volume":894,"rsi_14":46.15,"sma_20":2034.85,"sma_60":2048.62,"sma_120":2060.43},{"date":"2025-10-20","open":2030,"high":2030,"low":2025,"close":2030,"volume":247,"rsi_14":46.15,"sma_20":2033.85,"sma_60":2047.7,"sma_120":2060.43},{"date":"2025-10-21","open":2030,"high":2030,"low":2020,"close":2030,"volume":1820,"rsi_14":54.55,"sma_20":2032.35,"sma_60":2046.78,"sma_120":2060.43},{"date":"2025-10-22","open":2025,"high":2025,"low":2025,"close":2025,"volume":540,"rsi_14":40.0,"sma_20":2031.1,"sma_60":2045.95,"sma_120":2060.43},{"date":"2025-10-23","open":2035,"high":2035,"low":2030,"close":2035,"volume":1636,"rsi_14":54.55,"sma_20":2030.6,"sma_60":2045.2,"sma_120":2060.43},{"date":"2025-10-24","open":2030,"high":2035,"low":2025,"close":2035,"volume":1951,"rsi_14":50.0,"sma_20":2030.25,"sma_60":2044.28,"sma_120":2060.43},{"date":"2025-10-27","open":2035,"high":2035,"low":2020,"close":2030,"volume":3628,"rsi_14":45.45,"sma_20":2030.0,"sma_60":2043.62,"sma_120":2060.35},{"date":"2025-10-28","open":2030,"high":2085,"low":2025,"close":2080,"volume":31513,"rsi_14":71.43,"sma_20":2032.25,"sma_60":2043.78,"sma_120":2060.68},{"date":"2025-10-29","open":2070,"high":2070,"low":2060,"close":2070,"volume":8484,"rsi_14":71.43,"sma_20":2034.5,"sma_60":2043.87,"sma_120":2060.93},{"date":"2025-10-30","open":2075,"high":2075,"low":2060,"close":2060,"volume":1132,"rsi_14":65.22,"sma_20":2035.75,"sma_60":2043.62,"sma_120":2061.1},{"date":"2025-10-31","open":2060,"high":2065,"low":2055,"close":2055,"volume":521,"rsi_14":65.22,"sma_20":2037.0,"sma_60":2043.28,"sma_120":2061.14},{"date":"2025-11-03","open":2050,"high":2070,"low":2045,"close":2065,"volume":5239,"rsi_14":68.0,"sma_20":2038.5,"sma_60":2043.12,"sma_120":2061.27},{"date":"2025-11-04","open":2070,"high":2070,"low":2055,"close":2065,"volume":5442,"rsi_14":63.64,"sma_20":2040.0,"sma_60":2043.2,"sma_120":2061.31},{"date":"2025-11-05","open":2080,"high":2080,"low":2065,"close":2065,"volume":2236,"rsi_14":66.67,"sma_20":2041.5,"sma_60":2043.28,"sma_120":2061.35},{"date":"2025-11-06","open":2065,"high":2067,"low":2057,"close":2065,"volume":970,"rsi_14":66.67,"sma_20":2043.5,"sma_60":2043.37,"sma_120":2061.47},{"date":"2025-11-07","open":2070,"high":2070,"low":2060,"close":2060,"volume":1024,"rsi_14":63.64,"sma_20":2045.25,"sma_60":2043.28,"sma_120":2061.43},{"date":"2025-11-10","open":2065,"high":2065,"low":2055,"close":2055,"volume":1382,"rsi_14":60.87,"sma_20":2047.0,"sma_60":2043.2,"sma_120":2061.31},{"date":"2025-11-11","open":2055,"high":2065,"low":2050,"close":2050,"volume":4699,"rsi_14":60.87,"sma_20":2048.5,"sma_60":2042.95,"sma_120":2061.14},{"date":"2025-11-12","open":2045,"high":2055,"low":2045,"close":2055,"volume":72,"rsi_14":59.09,"sma_20":2049.5,"sma_60":2042.7,"sma_120":2061.14},{"date":"2025-11-13","open":2065,"high":2080,"low":2045,"close":2050,"volume":7068,"rsi_14":56.52,"sma_20":2050.5,"sma_60":2042.62,"sma_120":2060.97},{"date":"2025-11-14","open":2045,"high":2045,"low":2035,"close":2045,"volume":7765,"rsi_14":56.52,"sma_20":2051.25,"sma_60":2042.53,"sma_120":2060.64},{"date":"2025-11-17","open":2040,"high":2050,"low":2035,"close":2035,"volume":3131,"rsi_14":20.0,"sma_20":2051.5,"sma_60":2042.2,"sma_120":2060.18},{"date":"2025-11-18","open":2045,"high":2045,"low":2035,"close":2035,"volume":457,"rsi_14":23.08,"sma_20":2051.75,"sma_60":2041.95,"sma_120":2059.81},{"date":"2025-11-19","open":2040,"high":2045,"low":2035,"close":2045,"volume":599,"rsi_14":38.46,"sma_20":2052.75,"sma_60":2041.78,"sma_120":2059.43},{"date":"2025-11-20","open":2040,"high":2045,"low":2035,"close":2045,"volume":1280,"rsi_14":41.67,"sma_20":2053.25,"sma_60":2041.7,"sma_120":2058.97},{"date":"2025-11-21","open":2035,"high":2055,"low":2035,"close":2055,"volume":270,"rsi_14":41.67,"sma_20":2054.25,"sma_60":2041.78,"sma_120":2058.6},{"date":"2025-11-24","open":2050,"high":2060,"low":2045,"close":2060,"volume":2590,"rsi_14":46.15,"sma_20":2055.75,"sma_60":2041.95,"sma_120":2058.27},{"date":"2025-11-25","open":2060,"high":2060,"low":2035,"close":2040,"volume":9325,"rsi_14":35.29,"sma_20":2053.75,"sma_60":2041.95,"sma_120":2057.77},{"date":"2025-11-26","open":2050,"high":2055,"low":2040,"close":2040,"volume":5015,"rsi_14":35.29,"sma_20":2052.25,"sma_60":2041.95,"sma_120":2057.27},{"date":"2025-11-27","open":2040,"high":2050,"low":2040,"close":2050,"volume":225,"rsi_14":44.44,"sma_20":2051.75,"sma_60":2042.28,"sma_120":2056.85},{"date":"2025-11-28","open":2065,"high":2065,"low":2045,"close":2065,"volume":10975,"rsi_14":55.0,"sma_20":2052.25,"sma_60":2042.78,"sma_120":2056.56},{"date":"2025-12-01","open":2060,"high":2060,"low":2050,"close":2060,"volume":1118,"rsi_14":55.0,"sma_20":2052.0,"sma_60":2043.2,"sma_120":2056.22},{"date":"2025-12-02","open":2060,"high":2065,"low":2055,"close":2065,"volume":34735,"rsi_14":55.0,"sma_20":2052.0,"sma_60":2043.53,"sma_120":2055.89},{"date":"2025-12-03","open":2065,"high":2065,"low":2065,"close":2065,"volume":8355,"rsi_14":57.89,"sma_20":2052.0,"sma_60":2044.03,"sma_120":2055.56},{"date":"2025-12-04","open":2060,"high":2125,"low":2060,"close":2115,"volume":22720,"rsi_14":75.0,"sma_20":2054.5,"sma_60":2045.37,"sma_120":2055.64},{"date":"2025-12-05","open":2100,"high":2105,"low":2095,"close":2100,"volume":5589,"rsi_14":72.41,"sma_20":2056.5,"sma_60":2046.45,"sma_120":2055.64},{"date":"2025-12-08","open":2085,"high":2100,"low":2085,"close":2100,"volume":6616,"rsi_14":72.41,"sma_20":2058.75,"sma_60":2047.53,"sma_120":2055.77},{"date":"2025-12-09","open":2100,"high":2100,"low":2060,"close":2090,"volume":16255,"rsi_14":65.52,"sma_20":2060.75,"sma_60":2048.2,"sma_120":2055.64},{"date":"2025-12-10","open":2090,"high":2090,"low":2075,"close":2085,"volume":135,"rsi_14":63.33,"sma_20":2062.25,"sma_60":2048.95,"sma_120":2055.52},{"date":"2025-12-11","open":2075,"high":2085,"low":2055,"close":2065,"volume":10656,"rsi_14":53.12,"sma_20":2063.0,"sma_60":2049.45,"sma_120":2055.22},{"date":"2025-12-12","open":2060,"high":2100,"low":2050,"close":2080,"volume":30069,"rsi_14":55.88,"sma_20":2064.75,"sma_60":2050.28,"sma_120":2055.1},{"date":"2025-12-15","open":2075,"high":2075,"low":2065,"close":2065,"volume":8461,"rsi_14":57.58,"sma_20":2066.25,"sma_60":2050.53,"sma_120":2054.97},{"date":"2025-12-16","open":2065,"high":2065,"low":2060,"close":2060,"volume":1135,"rsi_14":55.88,"sma_20":2067.5,"sma_60":2050.53,"sma_120":2054.85},{"date":"2025-12-17","open":2055,"high":2070,"low":2055,"close":2060,"volume":3197,"rsi_14":53.12,"sma_20":2068.25,"sma_60":2050.7,"sma_120":2054.81},{"date":"2025-12-18","open":2055,"high":2055,"low":2045,"close":2045,"volume":7658,"rsi_14":43.75,"sma_20":2068.25,"sma_60":2050.7,"sma_120":2054.77},{"date":"2025-12-19","open":2040,"high":2045,"low":2040,"close":2045,"volume":560,"rsi_14":45.16,"sma_20":2067.75,"sma_60":2050.75,"sma_120":2054.72},{"date":"2025-12-22","open":2045,"high":2045,"low":2030,"close":2035,"volume":20793,"rsi_14":40.62,"sma_20":2066.5,"sma_60":2050.75,"sma_120":2054.52},{"date":"2025-12-23","open":2035,"high":2040,"low":2030,"close":2040,"volume":358,"rsi_14":42.42,"sma_20":2066.5,"sma_60":2050.83,"sma_120":2054.22},{"date":"2025-12-24","open":2040,"high":2040,"low":2030,"close":2035,"volume":7733,"rsi_14":16.67,"sma_20":2066.25,"sma_60":2051.0,"sma_120":2053.89},{"date":"2025-12-26","open":2035,"high":2040,"low":2035,"close":2040,"volume":387,"rsi_14":22.73,"sma_20":2065.75,"sma_60":2051.08,"sma_120":2053.64},{"date":"2025-12-29","open":2035,"high":2055,"low":2035,"close":2045,"volume":1316,"rsi_14":26.09,"sma_20":2064.75,"sma_60":2051.33,"sma_120":2053.39},{"date":"2025-12-30","open":2045,"high":2045,"low":2045,"close":2045,"volume":601,"rsi_14":28.57,"sma_20":2064.0,"sma_60":2051.5,"sma_120":2053.22},{"date":"2026-01-02","open":2045,"high":2050,"low":2035,"close":2035,"volume":850,"rsi_14":27.27,"sma_20":2062.5,"sma_60":2051.5,"sma_120":2052.97},{"date":"2026-01-05","open":2035,"high":2040,"low":2035,"close":2035,"volume":15296,"rsi_14":33.33,"sma_20":2061.0,"sma_60":2051.5,"sma_120":2052.68},{"date":"2026-01-06","open":2035,"high":2035,"low":2032,"close":2035,"volume":2212,"rsi_14":20.0,"sma_20":2057.0,"sma_60":2051.67,"sma_120":2052.43},{"date":"2026-01-07","open":2035,"high":2050,"low":2035,"close":2050,"volume":2482,"rsi_14":40.0,"sma_20":2054.5,"sma_60":2052.08,"sma_120":2052.31},{"date":"2026-01-08","open":2045,"high":2050,"low":2045,"close":2050,"volume":783,"rsi_14":42.86,"sma_20":2052.0,"sma_60":2052.58,"sma_120":2052.18},{"date":"2026-01-09","open":2045,"high":2055,"low":2045,"close":2050,"volume":1705,"rsi_14":42.86,"sma_20":2050.0,"sma_60":2053.08,"sma_120":2051.93},{"date":"2026-01-12","open":2040,"high":2055,"low":2040,"close":2055,"volume":875,"rsi_14":58.33,"sma_20":2048.5,"sma_60":2053.42,"sma_120":2051.81},{"date":"2026-01-13","open":2055,"high":2055,"low":2040,"close":2055,"volume":5584,"rsi_14":58.33,"sma_20":2048.0,"sma_60":2053.83,"sma_120":2051.64},{"date":"2026-01-14","open":2050,"high":2055,"low":2050,"close":2055,"volume":254,"rsi_14":70.0,"sma_20":2046.75,"sma_60":2054.25,"sma_120":2051.43},{"date":"2026-01-15","open":2055,"high":2065,"low":2055,"close":2065,"volume":2448,"rsi_14":72.73,"sma_20":2046.75,"sma_60":2054.83,"sma_120":2051.27},{"date":"2026-01-16","open":2065,"high":2067,"low":2055,"close":2055,"volume":630,"rsi_14":63.64,"sma_20":2046.25,"sma_60":2055.75,"sma_120":2051.02},{"date":"2026-01-19","open":2060,"high":2065,"low":2055,"close":2060,"volume":1987,"rsi_14":63.64,"sma_20":2047.0,"sma_60":2056.17,"sma_120":2050.89},{"date":"2026-01-20","open":2070,"high":2075,"low":2060,"close":2060,"volume":35480,"rsi_14":63.64,"sma_20":2047.75,"sma_60":2056.58,"sma_120":2050.72},{"date":"2026-01-21","open":2060,"high":2075,"low":2060,"close":2065,"volume":981,"rsi_14":80.0,"sma_20":2049.25,"sma_60":2057.17,"sma_120":2050.52},{"date":"2026-01-22","open":2065,"high":2065,"low":2060,"close":2065,"volume":1155,"rsi_14":80.0,"sma_20":2049.75,"sma_60":2057.33,"sma_120":2050.47},{"date":"2026-01-23","open":2065,"high":2070,"low":2065,"close":2070,"volume":10265,"rsi_14":81.82,"sma_20":2051.25,"sma_60":2057.17,"sma_120":2050.47},{"date":"2026-01-26","open":2070,"high":2070,"low":2060,"close":2070,"volume":31329,"rsi_14":81.82,"sma_20":2053.0,"sma_60":2057.17,"sma_120":2050.52},{"date":"2026-01-27","open":2065,"high":2070,"low":2050,"close":2070,"volume":13808,"rsi_14":75.0,"sma_20":2054.5,"sma_60":2057.33,"sma_120":2050.47},{"date":"2026-01-28","open":2055,"high":2075,"low":2055,"close":2072,"volume":3467,"rsi_14":76.19,"sma_20":2055.85,"sma_60":2057.62,"sma_120":2050.45},{"date":"2026-01-29","open":2055,"high":2070,"low":2055,"close":2060,"volume":3001,"rsi_14":59.26,"sma_20":2056.6,"sma_60":2057.53,"sma_120":2050.32},{"date":"2026-01-30","open":2055,"high":2070,"low":2015,"close":2065,"volume":20321,"rsi_14":59.26,"sma_20":2058.1,"sma_60":2057.53,"sma_120":2050.37},{"date":"2026-02-02","open":2065,"high":2075,"low":2055,"close":2075,"volume":1405,"rsi_14":65.62,"sma_20":2060.1,"sma_60":2057.7,"sma_120":2050.49},{"date":"2026-02-03","open":2070,"high":2070,"low":2060,"close":2065,"volume":1524,"rsi_14":56.76,"sma_20":2061.6,"sma_60":2057.7,"sma_120":2050.53},{"date":"2026-02-04","open":2060,"high":2065,"low":2055,"close":2060,"volume":796,"rsi_14":72.73,"sma_20":2050.25,"sma_60":2057.25,"sma_120":2050.43},{"date":"2026-02-05","open":2060,"high":2065,"low":2035,"close":2065,"volume":15152,"rsi_14":75.0,"sma_20":2051.75,"sma_60":2057.0,"sma_120":2050.39},{"date":"2026-02-06","open":2065,"high":2065,"low":2060,"close":2065,"volume":393,"rsi_14":66.67,"sma_20":2053.0,"sma_60":2056.92,"sma_120":2050.39},{"date":"2026-02-09","open":2065,"high":2130,"low":2055,"close":2085,"volume":30546,"rsi_14":76.92,"sma_20":2055.0,"sma_60":2057.33,"sma_120":2050.47},{"date":"2026-02-10","open":2080,"high":2150,"low":2080,"close":2095,"volume":23459,"rsi_14":80.0,"sma_20":2057.5,"sma_60":2058.0,"sma_120":2050.64},{"date":"2026-02-11","open":2085,"high":2095,"low":2080,"close":2095,"volume":1629,"rsi_14":78.57,"sma_20":2060.5,"sma_60":2058.5,"sma_120":2050.81},{"date":"2026-02-12","open":2090,"high":2095,"low":2085,"close":2095,"volume":5935,"rsi_14":78.57,"sma_20":2063.5,"sma_60":2059.0,"sma_120":2051.1},{"date":"2026-02-13","open":2095,"high":2095,"low":2090,"close":2095,"volume":2065,"rsi_14":78.57,"sma_20":2066.5,"sma_60":2059.5,"sma_120":2051.39},{"date":"2026-02-19","open":2095,"high":2095,"low":2080,"close":2090,"volume":3095,"rsi_14":69.23,"sma_20":2068.5,"sma_60":2059.92,"sma_120":2051.64},{"date":"2026-02-20","open":2080,"high":2092,"low":2080,"close":2080,"volume":3706,"rsi_14":69.23,"sma_20":2070.0,"sma_60":2060.25,"sma_120":2051.77},{"date":"2026-02-23","open":2080,"high":2090,"low":2080,"close":2085,"volume":12265,"rsi_14":71.43,"sma_20":2071.75,"sma_60":2060.75,"sma_120":2051.97},{"date":"2026-02-24","open":2085,"high":2085,"low":2075,"close":2075,"volume":2341,"rsi_14":60.0,"sma_20":2072.75,"sma_60":2061.17,"sma_120":2052.06},{"date":"2026-02-25","open":2075,"high":2090,"low":2070,"close":2085,"volume":6929,"rsi_14":64.71,"sma_20":2074.25,"sma_60":2061.67,"sma_120":2052.18},{"date":"2026-02-26","open":2085,"high":2085,"low":2070,"close":2085,"volume":17489,"rsi_14":62.5,"sma_20":2075.75,"sma_60":2062.42,"sma_120":2052.47},{"date":"2026-02-27","open":2070,"high":2090,"low":2070,"close":2090,"volume":3946,"rsi_14":68.75,"sma_20":2077.0,"sma_60":2063.0,"sma_120":2052.77},{"date":"2026-03-03","open":2070,"high":2085,"low":2070,"close":2075,"volume":956,"rsi_14":55.56,"sma_20":2078.0,"sma_60":2063.67,"sma_120":2052.93},{"date":"2026-03-04","open":2070,"high":2075,"low":2020,"close":2050,"volume":13936,"rsi_14":43.48,"sma_20":2077.75,"sma_60":2063.92,"sma_120":2052.93},{"date":"2026-03-05","open":2045,"high":2065,"low":2040,"close":2050,"volume":5397,"rsi_14":31.58,"sma_20":2077.25,"sma_60":2064.0,"sma_120":2052.89},{"date":"2026-03-06","open":2050,"high":2070,"low":2050,"close":2060,"volume":17632,"rsi_14":31.58,"sma_20":2077.25,"sma_60":2064.25,"sma_120":2052.97},{"date":"2026-03-09","open":2050,"high":2060,"low":2050,"close":2060,"volume":3112,"rsi_14":31.58,"sma_20":2077.0,"sma_60":2064.33,"sma_120":2053.06},{"date":"2026-03-10","open":2067,"high":2067,"low":2060,"close":2060,"volume":17,"rsi_14":31.58,"sma_20":2077.0,"sma_60":2064.33,"sma_120":2053.14},{"date":"2026-03-11","open":2050,"high":2065,"low":2050,"close":2065,"volume":26332,"rsi_14":35.0,"sma_20":2077.0,"sma_60":2064.75,"sma_120":2053.35},{"date":"2026-03-12","open":2075,"high":2075,"low":2055,"close":2070,"volume":1051,"rsi_14":40.0,"sma_20":2077.25,"sma_60":2065.25,"sma_120":2053.6},{"date":"2026-03-13","open":2070,"high":2090,"low":2060,"close":2090,"volume":10596,"rsi_14":54.55,"sma_20":2077.5,"sma_60":2065.92,"sma_120":2054.1},{"date":"2026-03-16","open":2090,"high":2090,"low":2080,"close":2085,"volume":512,"rsi_14":50.0,"sma_20":2077.0,"sma_60":2066.17,"sma_120":2054.68},{"date":"2026-03-17","open":2090,"high":2090,"low":2055,"close":2065,"volume":249,"rsi_14":45.83,"sma_20":2075.5,"sma_60":2066.33,"sma_120":2054.77},{"date":"2026-03-18","open":2055,"high":2085,"low":2055,"close":2080,"volume":1236,"rsi_14":48.0,"sma_20":2074.75,"sma_60":2066.58,"sma_120":2055.06},{"date":"2026-03-19","open":2080,"high":2080,"low":2055,"close":2055,"volume":2580,"rsi_14":40.0,"sma_20":2072.75,"sma_60":2066.42,"sma_120":2055.22},{"date":"2026-03-20","open":2060,"high":2075,"low":2060,"close":2075,"volume":9400,"rsi_14":45.45,"sma_20":2072.0,"sma_60":2065.75,"sma_120":2055.56},{"date":"2026-03-23","open":2060,"high":2085,"low":2060,"close":2080,"volume":5135,"rsi_14":51.61,"sma_20":2072.0,"sma_60":2065.42,"sma_120":2055.93},{"date":"2026-03-24","open":2080,"high":2090,"low":2050,"close":2065,"volume":9796,"rsi_14":55.17,"sma_20":2071.0,"sma_60":2064.83,"sma_120":2056.18},{"date":"2026-03-25","open":2055,"high":2070,"low":2055,"close":2065,"volume":1067,"rsi_14":55.17,"sma_20":2070.5,"sma_60":2064.42,"sma_120":2056.31},{"date":"2026-03-26","open":2070,"high":2100,"low":2065,"close":2090,"volume":5778,"rsi_14":59.38,"sma_20":2070.75,"sma_60":2064.5,"sma_120":2056.72},{"date":"2026-03-27","open":2090,"high":2090,"low":2090,"close":2090,"volume":1,"rsi_14":59.38,"sma_20":2071.0,"sma_60":2064.92,"sma_120":2057.18},{"date":"2026-03-30","open":2060,"high":2085,"low":2060,"close":2075,"volume":5262,"rsi_14":54.29,"sma_20":2070.25,"sma_60":2064.83,"sma_120":2057.56},{"date":"2026-03-31","open":2075,"high":2095,"low":2075,"close":2080,"volume":5531,"rsi_14":54.29,"sma_20":2070.5,"sma_60":2065.08,"sma_120":2057.81},{"date":"2026-04-01","open":2060,"high":2075,"low":2060,"close":2075,"volume":195,"rsi_14":51.43,"sma_20":2071.75,"sma_60":2065.33,"sma_120":2057.93},{"date":"2026-04-02","open":2085,"high":2085,"low":2055,"close":2055,"volume":2809,"rsi_14":40.0,"sma_20":2072.0,"sma_60":2065.25,"sma_120":2057.97},{"date":"2026-04-03","open":2060,"high":2080,"low":2050,"close":2070,"volume":25339,"rsi_14":45.95,"sma_20":2072.5,"sma_60":2065.67,"sma_120":2058.18},{"date":"2026-04-06","open":2060,"high":2090,"low":2055,"close":2075,"volume":6503,"rsi_14":52.94,"sma_20":2073.25,"sma_60":2066.17,"sma_120":2058.46},{"date":"2026-04-07","open":2085,"high":2085,"low":2085,"close":2085,"volume":2,"rsi_14":51.52,"sma_20":2074.5,"sma_60":2067.0,"sma_120":2058.88},{"date":"2026-04-08","open":2060,"high":2075,"low":2060,"close":2075,"volume":1190,"rsi_14":56.67,"sma_20":2075.0,"sma_60":2067.58,"sma_120":2059.21},{"date":"2026-04-09","open":2055,"high":2075,"low":2055,"close":2065,"volume":10489,"rsi_14":46.43,"sma_20":2074.75,"sma_60":2068.08,"sma_120":2059.54},{"date":"2026-04-10","open":2065,"high":2065,"low":2055,"close":2060,"volume":227,"rsi_14":42.86,"sma_20":2073.25,"sma_60":2068.42,"sma_120":2059.75},{"date":"2026-04-13","open":2060,"high":2065,"low":2055,"close":2055,"volume":3387,"rsi_14":46.15,"sma_20":2071.75,"sma_60":2068.58,"sma_120":2059.96},{"date":"2026-04-14","open":2060,"high":2065,"low":2055,"close":2055,"volume":3603,"rsi_14":46.15,"sma_20":2071.25,"sma_60":2068.75,"sma_120":2060.12},{"date":"2026-04-15","open":2055,"high":2070,"low":2050,"close":2050,"volume":2232,"rsi_14":31.82,"sma_20":2069.75,"sma_60":2069.0,"sma_120":2060.25},{"date":"2026-04-16","open":2040,"high":2045,"low":2035,"close":2045,"volume":2326,"rsi_14":30.43,"sma_20":2069.25,"sma_60":2069.17,"sma_120":2060.33},{"date":"2026-04-17","open":2055,"high":2055,"low":2050,"close":2050,"volume":5705,"rsi_14":38.1,"sma_20":2068.0,"sma_60":2069.42,"sma_120":2060.54},{"date":"2026-04-20","open":2050,"high":2050,"low":2040,"close":2045,"volume":19278,"rsi_14":33.33,"sma_20":2066.25,"sma_60":2069.33,"sma_120":2060.71},{"date":"2026-04-21","open":2045,"high":2045,"low":2040,"close":2045,"volume":5287,"rsi_14":35.0,"sma_20":2065.25,"sma_60":2069.25,"sma_120":2060.92},{"date":"2026-04-22","open":2040,"high":2050,"low":2035,"close":2050,"volume":786,"rsi_14":47.06,"sma_20":2064.5,"sma_60":2069.25,"sma_120":2061.17},{"date":"2026-04-23","open":2050,"high":2050,"low":2035,"close":2035,"volume":26,"rsi_14":29.41,"sma_20":2061.75,"sma_60":2068.92,"sma_120":2061.17},{"date":"2026-04-24","open":2040,"high":2050,"low":2030,"close":2035,"volume":6225,"rsi_14":25.0,"sma_20":2059.0,"sma_60":2068.58,"sma_120":2061.21},{"date":"2026-04-27","open":2030,"high":2035,"low":2030,"close":2030,"volume":6473,"rsi_14":13.33,"sma_20":2056.75,"sma_60":2068.17,"sma_120":2061.21},{"date":"2026-04-28","open":2030,"high":2040,"low":2030,"close":2035,"volume":1331,"rsi_14":21.43,"sma_20":2054.5,"sma_60":2067.67,"sma_120":2061.25},{"date":"2026-04-29","open":2035,"high":2045,"low":2025,"close":2035,"volume":4396,"rsi_14":25.0,"sma_20":2052.5,"sma_60":2067.33,"sma_120":2061.54},{"date":"2026-04-30","open":2035,"high":2050,"low":2035,"close":2045,"volume":427,"rsi_14":41.67,"sma_20":2047.75,"sma_60":2065.83,"sma_120":2068.58},{"date":"2026-05-04","open":2035,"high":2045,"low":2035,"close":2035,"volume":979,"rsi_14":35.71,"sma_20":2050.25,"sma_60":2066.67,"sma_120":2061.96},{"date":"2026-05-06","open":2040,"high":2060,"low":2040,"close":2040,"volume":4836,"rsi_14":40.0,"sma_20":2048.5,"sma_60":2066.25,"sma_120":2061.71},{"date":"2026-05-07","open":2035,"high":2040,"low":2020,"close":2025,"volume":15749,"rsi_14":35.29,"sma_20":2045.5,"sma_60":2065.67,"sma_120":2061.42},{"date":"2026-05-08","open":2035,"high":2035,"low":2020,"close":2020,"volume":647,"rsi_14":35.29,"sma_20":2042.75,"sma_60":2064.92,"sma_120":2061.12},{"date":"2026-05-11","open":2035,"high":2035,"low":2020,"close":2020,"volume":925,"rsi_14":31.25,"sma_20":2040.5,"sma_60":2064.17,"sma_120":2060.75},{"date":"2026-05-12","open":2020,"high":2060,"low":2020,"close":2050,"volume":10502,"rsi_14":52.38,"sma_20":2040.0,"sma_60":2063.58,"sma_120":2060.62},{"date":"2026-05-13","open":2050,"high":2050,"low":2030,"close":2050,"volume":4019,"rsi_14":52.38,"sma_20":2039.75,"sma_60":2062.83,"sma_120":2060.5},{"date":"2026-05-14","open":2045,"high":2050,"low":2025,"close":2050,"volume":5539,"rsi_14":50.0,"sma_20":2039.5,"sma_60":2062.08,"sma_120":2060.38},{"date":"2026-05-15","open":2050,"high":2050,"low":2035,"close":2050,"volume":1502,"rsi_14":58.82,"sma_20":2039.5,"sma_60":2061.33,"sma_120":2060.29},{"date":"2026-05-18","open":2035,"high":2050,"low":2035,"close":2050,"volume":7718,"rsi_14":58.82,"sma_20":2039.75,"sma_60":2060.58,"sma_120":2060.25},{"date":"2026-05-19","open":2050,"high":2050,"low":2030,"close":2050,"volume":2183,"rsi_14":62.5,"sma_20":2039.75,"sma_60":2059.92,"sma_120":2060.25},{"date":"2026-05-20","open":2045,"high":2050,"low":2030,"close":2050,"volume":2116,"rsi_14":60.0,"sma_20":2040.0,"sma_60":2059.42,"sma_120":2060.21},{"date":"2026-05-21","open":2045,"high":2045,"low":2025,"close":2045,"volume":3667,"rsi_14":56.25,"sma_20":2040.0,"sma_60":2058.75,"sma_120":2060.17},{"date":"2026-05-22","open":2030,"high":2045,"low":2030,"close":2040,"volume":709,"rsi_14":46.67,"sma_20":2039.5,"sma_60":2058.17,"sma_120":2060.12},{"date":"2026-05-26","open":2035,"high":2040,"low":2030,"close":2035,"volume":2635,"rsi_14":50.0,"sma_20":2039.5,"sma_60":2057.33,"sma_120":2060.12},{"date":"2026-05-27","open":2035,"high":2035,"low":2025,"close":2025,"volume":4759,"rsi_14":40.0,"sma_20":2039.0,"sma_60":2056.33,"sma_120":2060.04},{"date":"2026-05-28","open":2025,"high":2025,"low":2020,"close":2020,"volume":303,"rsi_14":46.15,"sma_20":2038.5,"sma_60":2055.17,"sma_120":2059.83},{"date":"2026-05-29","open":2040,"high":2040,"low":2015,"close":2025,"volume":1864,"rsi_14":53.85,"sma_20":2038.0,"sma_60":2054.33,"sma_120":2059.67},{"date":"2026-06-01","open":2025,"high":2025,"low":2015,"close":2015,"volume":4974,"rsi_14":46.67,"sma_20":2037.0,"sma_60":2053.75,"sma_120":2059.33},{"date":"2026-06-02","open":2015,"high":2022,"low":2015,"close":2020,"volume":34433,"rsi_14":20.0,"sma_20":2035.75,"sma_60":2053.25,"sma_120":2059.0},{"date":"2026-06-04","open":2020,"high":2020,"low":2015,"close":2020,"volume":1881,"rsi_14":20.0,"sma_20":2035.0,"sma_60":2052.58,"sma_120":2058.83},{"date":"2026-06-05","open":2015,"high":2030,"low":2015,"close":2020,"volume":2400,"rsi_14":20.0,"sma_20":2034.0,"sma_60":2051.92,"sma_120":2058.67},{"date":"2026-06-08","open":2035,"high":2035,"low":2010,"close":2015,"volume":3869,"rsi_14":18.18,"sma_20":2033.5,"sma_60":2051.17,"sma_120":2058.38},{"date":"2026-06-09","open":2035,"high":2035,"low":2025,"close":2030,"volume":437,"rsi_14":35.71,"sma_20":2034.0,"sma_60":2050.58,"sma_120":2058.08},{"date":"2026-06-10","open":2010,"high":2035,"low":2010,"close":2025,"volume":1763,"rsi_14":33.33,"sma_20":2034.25,"sma_60":2049.83,"sma_120":2057.79},{"date":"2026-06-11","open":2030,"high":2030,"low":2020,"close":2020,"volume":5048,"rsi_14":31.25,"sma_20":2032.75,"sma_60":2048.67,"sma_120":2057.42},{"date":"2026-06-12","open":2035,"high":2035,"low":2020,"close":2030,"volume":281,"rsi_14":41.18,"sma_20":2031.75,"sma_60":2047.75,"sma_120":2057.12},{"date":"2026-06-15","open":2030,"high":2140,"low":2015,"close":2045,"volume":26965,"rsi_14":52.63,"sma_20":2031.5,"sma_60":2047.42,"sma_120":2056.54},{"date":"2026-06-16","open":2040,"high":2135,"low":2030,"close":2075,"volume":32508,"rsi_14":66.67,"sma_20":2032.75,"sma_60":2047.33,"sma_120":2056.33},{"date":"2026-06-17","open":2045,"high":2055,"low":2040,"close":2040,"volume":1280,"rsi_14":58.33,"sma_20":2042.5,"sma_60":2046.83,"sma_120":2055.88},{"date":"2026-06-18","open":2040,"high":2050,"low":2025,"close":2025,"volume":2012,"rsi_14":53.33,"sma_20":2031.25,"sma_60":2046.33,"sma_120":2055.33},{"date":"2026-06-19","open":2035,"high":2035,"low":2025,"close":2025,"volume":649,"rsi_14":50.0,"sma_20":2029.75,"sma_60":2045.33,"sma_120":2054.79},{"date":"2026-06-22","open":2030,"high":2145,"low":2020,"close":2040,"volume":26817,"rsi_14":58.06,"sma_20":2029.5,"sma_60":2044.92,"sma_120":2054.58},{"date":"2026-06-23","open":2035,"high":2065,"low":2020,"close":2050,"volume":45536,"rsi_14":59.38,"sma_20":2030.0,"sma_60":2044.67,"sma_120":2054.33},{"date":"2026-06-24","open":2055,"high":2055,"low":2030,"close":2035,"volume":8481,"rsi_14":54.29,"sma_20":2030.0,"sma_60":2043.75,"sma_120":2054.08},{"date":"2026-06-25","open":2040,"high":2040,"low":2030,"close":2035,"volume":495,"rsi_14":54.29,"sma_20":2030.5,"sma_60":2042.83,"sma_120":2053.88},{"date":"2026-06-26","open":2060,"high":2060,"low":2035,"close":2035,"volume":741,"rsi_14":55.88,"sma_20":2031.25,"sma_60":2042.17,"sma_120":2053.67},{"date":"2026-06-29","open":2025,"high":2095,"low":2020,"close":2050,"volume":27249,"rsi_14":55.88,"sma_20":2032.5,"sma_60":2041.67,"sma_120":2053.71},{"date":"2026-06-30","open":2060,"high":2060,"low":2045,"close":2060,"volume":30076,"rsi_14":60.0,"sma_20":2034.75,"sma_60":2041.42,"sma_120":2053.83},{"date":"2026-07-01","open":2035,"high":2045,"low":2030,"close":2040,"volume":3850,"rsi_14":55.26,"sma_20":2035.75,"sma_60":2041.17,"sma_120":2053.88},{"date":"2026-07-02","open":2030,"high":2040,"low":2025,"close":2030,"volume":31643,"rsi_14":50.0,"sma_20":2036.25,"sma_60":2040.5,"sma_120":2053.79},{"date":"2026-07-03","open":2030,"high":2045,"low":2030,"close":2035,"volume":13244,"rsi_14":47.22,"sma_20":2037.0,"sma_60":2039.83,"sma_120":2053.79},{"date":"2026-07-06","open":2035,"high":2055,"low":2035,"close":2055,"volume":1493,"rsi_14":44.12,"sma_20":2039.0,"sma_60":2039.33,"sma_120":2053.92},{"date":"2026-07-07","open":2055,"high":2055,"low":2025,"close":2045,"volume":25605,"rsi_14":51.72,"sma_20":2039.75,"sma_60":2038.83,"sma_120":2053.92},{"date":"2026-07-08","open":2050,"high":2060,"low":2030,"close":2050,"volume":14563,"rsi_14":59.26,"sma_20":2041.0,"sma_60":2038.58,"sma_120":2053.96},{"date":"2026-07-09","open":2050,"high":2060,"low":2035,"close":2040,"volume":12344,"rsi_14":55.17,"sma_20":2042.0,"sma_60":2038.25,"sma_120":2054.0},{"date":"2026-07-10","open":2060,"high":2080,"low":2045,"close":2060,"volume":4102,"rsi_14":56.67,"sma_20":2043.5,"sma_60":2038.33,"sma_120":2054.21},{"date":"2026-07-13","open":2050,"high":2050,"low":2040,"close":2040,"volume":1317,"rsi_14":46.88,"sma_20":2043.25,"sma_60":2038.08,"sma_120":2054.25},{"date":"2026-07-14","open":2045,"high":2045,"low":2040,"close":2040,"volume":471,"rsi_14":51.72,"sma_20":2041.5,"sma_60":2037.92,"sma_120":2054.17},{"date":"2026-07-15","open":2040,"high":2040,"low":2015,"close":2030,"volume":14732,"rsi_14":48.39,"sma_20":2041.0,"sma_60":2037.67,"sma_120":2054.0},{"date":"2026-07-16","open":2030,"high":2030,"low":2025,"close":2030,"volume":1169,"rsi_14":48.39,"sma_20":2041.25,"sma_60":2037.33,"sma_120":2053.83},{"date":"2026-07-20","open":2035,"high":2035,"low":2020,"close":2030,"volume":9023,"rsi_14":42.86,"sma_20":2041.5,"sma_60":2037.08,"sma_120":2053.62},{"date":"2026-07-21","open":2025,"high":2035,"low":2025,"close":2035,"volume":499,"rsi_14":40.74,"sma_20":2041.25,"sma_60":2036.92,"sma_120":2053.46},{"date":"2026-07-22","open":2035,"high":2035,"low":2025,"close":2025,"volume":359,"rsi_14":44.0,"sma_20":2040.0,"sma_60":2036.5,"sma_120":2053.21},{"date":"2026-07-23","open":2080,"high":2080,"low":2030,"close":2035,"volume":498,"rsi_14":52.0,"sma_20":2040.0,"sma_60":2036.5,"sma_120":2052.96},{"date":"2026-07-24","open":2030,"high":2030,"low":2025,"close":2030,"volume":17110,"rsi_14":48.0,"sma_20":2039.75,"sma_60":2036.42,"sma_120":2052.75},{"date":"2026-07-27","open":2035,"high":2035,"low":2025,"close":2030,"volume":6819,"rsi_14":38.1,"sma_20":2039.5,"sma_60":2036.42,"sma_120":2052.5},{"date":"2026-07-28","open":2020,"high":2040,"low":2020,"close":2035,"volume":6549,"rsi_14":45.0,"sma_20":2038.75,"sma_60":2036.42,"sma_120":2052.29},{"date":"2026-07-29","open":2040,"high":2045,"low":2030,"close":2035,"volume":1932,"rsi_14":42.11,"sma_20":2037.5,"sma_60":2036.42,"sma_120":2052.04},{"date":"2026-07-30","open":2030,"high":2030,"low":2010,"close":2030,"volume":26019,"rsi_14":44.44,"sma_20":2037.0,"sma_60":2036.17,"sma_120":2051.75},{"date":"2026-07-31","open":2010,"high":2020,"low":2000,"close":2020,"volume":57690,"rsi_14":25.0,"sma_20":2036.5,"sma_60":2035.92,"sma_120":2051.29},{"date":"2026-08-03","open":2025,"high":2025,"low":2000,"close":2020,"volume":24043,"rsi_14":33.33,"sma_20":2035.75,"sma_60":2035.58,"sma_120":2050.92},{"date":"2026-08-04","open":2020,"high":2020,"low":2010,"close":2020,"volume":6105,"rsi_14":33.33,"sma_20":2034.0,"sma_60":2035.5,"sma_120":2050.58},{"date":"2026-08-05","open":2020,"high":2025,"low":2005,"close":2020,"volume":40121,"rsi_14":40.0,"sma_20":2032.75,"sma_60":2035.5,"sma_120":2050.21},{"date":"2026-08-06","open":2020,"high":2035,"low":2005,"close":2035,"volume":69905,"rsi_14":53.85,"sma_20":2032.0,"sma_60":2035.75,"sma_120":2049.96},{"date":"2026-08-07","open":2020,"high":2025,"low":2010,"close":2015,"volume":10049,"rsi_14":41.18,"sma_20":2030.75,"sma_60":2035.17,"sma_120":2049.38},{"date":"2026-08-10","open":2020,"high":2030,"low":2015,"close":2025,"volume":10297,"rsi_14":44.44,"sma_20":2029.0,"sma_60":2034.75,"sma_120":2048.79},{"date":"2026-08-11","open":2020,"high":2030,"low":2010,"close":2020,"volume":5028,"rsi_14":47.06,"sma_20":2028.0,"sma_60":2034.25,"sma_120":2048.17},{"date":"2026-08-12","open":2020,"high":2020,"low":2015,"close":2015,"volume":949,"rsi_14":37.5,"sma_20":2026.75,"sma_60":2033.67,"sma_120":2047.5},{"date":"2026-08-13","open":2020,"high":2025,"low":2015,"close":2025,"volume":312,"rsi_14":47.06,"sma_20":2026.5,"sma_60":2033.25,"sma_120":2046.92},{"date":"2026-08-14","open":2025,"high":2035,"low":2020,"close":2020,"volume":1792,"rsi_14":44.44,"sma_20":2026.0,"sma_60":2032.75,"sma_120":2046.33},{"date":"2026-08-18","open":2040,"high":2040,"low":2030,"close":2030,"volume":1055,"rsi_14":47.37,"sma_20":2026.0,"sma_60":2032.42,"sma_120":2045.92},{"date":"2026-08-19","open":2035,"high":2035,"low":2020,"close":2020,"volume":354,"rsi_14":42.86,"sma_20":2025.25,"sma_60":2032.0,"sma_120":2045.38},{"date":"2026-08-20","open":2020,"high":2030,"low":2010,"close":2020,"volume":10122,"rsi_14":45.0,"sma_20":2025.0,"sma_60":2031.67,"sma_120":2044.92},{"date":"2026-08-21","open":2030,"high":2030,"low":2020,"close":2025,"volume":7824,"rsi_14":52.63,"sma_20":2024.5,"sma_60":2031.5,"sma_120":2044.42},{"date":"2026-08-24","open":2025,"high":2035,"low":2020,"close":2020,"volume":3921,"rsi_14":52.63,"sma_20":2024.25,"sma_60":2031.5,"sma_120":2043.92},{"date":"2026-08-25","open":2040,"high":2040,"low":2020,"close":2040,"volume":21044,"rsi_14":58.33,"sma_20":2024.5,"sma_60":2031.75,"sma_120":2043.46},{"date":"2026-08-26","open":2040,"high":2040,"low":2020,"close":2040,"volume":323,"rsi_14":58.33,"sma_20":2024.75,"sma_60":2032.0,"sma_120":2043.17},{"date":"2026-08-27","open":2040,"high":2040,"low":2020,"close":2030,"volume":4992,"rsi_14":47.83,"sma_20":2024.5,"sma_60":2032.25,"sma_120":2043.0},{"date":"2026-08-28","open":2040,"high":2040,"low":2025,"close":2025,"volume":195,"rsi_14":55.0,"sma_20":2024.25,"sma_60":2032.33,"sma_120":2042.79},{"date":"2026-08-31","open":2040,"high":2040,"low":2025,"close":2040,"volume":7167,"rsi_14":57.14,"sma_20":2025.25,"sma_60":2032.67,"sma_120":2042.62},{"date":"2026-09-01","open":2050,"high":2060,"low":2030,"close":2035,"volume":4629,"rsi_14":57.14,"sma_20":2026.0,"sma_60":2032.92,"sma_120":2042.42},{"date":"2026-09-02","open":2040,"high":2040,"low":2035,"close":2035,"volume":801,"rsi_14":60.0,"sma_20":2026.75,"sma_60":2033.25,"sma_120":2042.21},{"date":"2026-09-03","open":2030,"high":2040,"low":2030,"close":2030,"volume":4561,"rsi_14":52.63,"sma_20":2027.25,"sma_60":2033.25,"sma_120":2041.92},{"date":"2026-09-04","open":2040,"high":2040,"low":2030,"close":2030,"volume":3165,"rsi_14":55.56,"sma_20":2027.0,"sma_60":2033.33,"sma_120":2041.58},{"date":"2026-09-07","open":2040,"high":2045,"low":2025,"close":2045,"volume":56128,"rsi_14":57.89,"sma_20":2028.5,"sma_60":2033.75,"sma_120":2041.21},{"date":"2026-09-08","open":2040,"high":2040,"low":2040,"close":2040,"volume":8,"rsi_14":61.11,"sma_20":2029.25,"sma_60":2033.92,"sma_120":2040.83},{"date":"2026-09-09","open":2045,"high":2045,"low":2035,"close":2035,"volume":5040,"rsi_14":57.89,"sma_20":2030.0,"sma_60":2033.75,"sma_120":2040.58},{"date":"2026-09-10","open":2070,"high":2070,"low":2030,"close":2030,"volume":104,"rsi_14":52.63,"sma_20":2030.75,"sma_60":2033.0,"sma_120":2040.17},{"date":"2026-09-11","open":2035,"high":2035,"low":2025,"close":2025,"volume":156,"rsi_14":52.63,"sma_20":2030.75,"sma_60":2032.75,"sma_120":2039.92},{"date":"2026-09-14","open":2040,"high":2040,"low":2025,"close":2025,"volume":6820,"rsi_14":40.0,"sma_20":2031.0,"sma_60":2032.75,"sma_120":2039.5},{"date":"2026-09-15","open":2035,"high":2035,"low":2025,"close":2035,"volume":1186,"rsi_14":47.06,"sma_20":2031.25,"sma_60":2032.92,"sma_120":2039.12},{"date":"2026-09-16","open":2035,"high":2055,"low":2025,"close":2035,"volume":2587,"rsi_14":53.33,"sma_20":2032.0,"sma_60":2032.83,"sma_120":2038.88},{"date":"2026-09-17","open":2025,"high":2055,"low":2025,"close":2025,"volume":2077,"rsi_14":50.0,"sma_20":2032.25,"sma_60":2032.42,"sma_120":2038.54},{"date":"2026-09-18","open":2030,"high":2060,"low":2025,"close":2025,"volume":4163,"rsi_14":38.46,"sma_20":2032.25,"sma_60":2032.25,"sma_120":2038.0},{"date":"2026-09-21","open":2030,"high":2030,"low":2020,"close":2020,"volume":12105,"rsi_14":38.46,"sma_20":2032.25,"sma_60":2032.0,"sma_120":2037.42},{"date":"2026-09-22","open":2025,"high":2025,"low":2015,"close":2020,"volume":17088,"rsi_14":38.46,"sma_20":2031.25,"sma_60":2031.75,"sma_120":2036.96},{"date":"2026-09-23","open":2025,"high":2030,"low":2015,"close":2020,"volume":3171,"rsi_14":41.67,"sma_20":2030.25,"sma_60":2031.25,"sma_120":2036.46},{"date":"2026-09-28","open":2030,"high":2035,"low":2020,"close":2020,"volume":9692,"rsi_14":41.67,"sma_20":2029.75,"sma_60":2030.58,"sma_120":2036.0},{"date":"2026-09-29","open":2030,"high":2030,"low":2020,"close":2025,"volume":2755,"rsi_14":30.0,"sma_20":2029.75,"sma_60":2030.33,"sma_120":2035.75},{"date":"2026-09-30","open":2030,"high":2045,"low":2025,"close":2040,"volume":14852,"rsi_14":50.0,"sma_20":2029.75,"sma_60":2030.5,"sma_120":2035.5},{"date":"2026-10-01","open":2040,"high":2040,"low":2030,"close":2035,"volume":3808,"rsi_14":50.0,"sma_20":2029.75,"sma_60":2030.5,"sma_120":2035.17},{"date":"2026-10-02","open":2035,"high":2050,"low":2035,"close":2045,"volume":845,"rsi_14":61.54,"sma_20":2030.25,"sma_60":2030.33,"sma_120":2034.83},{"date":"2026-10-06","open":2035,"high":2045,"low":2035,"close":2040,"volume":23044,"rsi_14":61.54,"sma_20":2030.75,"sma_60":2030.25,"sma_120":2034.54},{"date":"2026-10-07","open":2035,"high":2045,"low":2035,"close":2040,"volume":191,"rsi_14":61.54,"sma_20":2031.25,"sma_60":2030.08,"sma_120":2034.33},{"date":"2026-10-08","open":2040,"high":2045,"low":2040,"close":2045,"volume":18751,"rsi_14":58.33,"sma_20":2031.25,"sma_60":2030.17,"sma_120":2034.21},{"date":"2026-10-12","open":2035,"high":2055,"low":2035,"close":2045,"volume":863,"rsi_14":58.33,"sma_20":2031.5,"sma_60":2029.92,"sma_120":2034.12},{"date":"2026-10-13","open":2055,"high":2055,"low":2035,"close":2050,"volume":773,"rsi_14":72.73,"sma_20":2032.25,"sma_60":2030.08,"sma_120":2034.08},{"date":"2026-10-14","open":2055,"high":2055,"low":2040,"close":2045,"volume":1994,"rsi_14":66.67,"sma_20":2033.0,"sma_60":2030.17,"sma_120":2034.04},{"date":"2026-10-15","open":2030,"high":2040,"low":2030,"close":2040,"volume":4389,"rsi_14":66.67,"sma_20":2033.75,"sma_60":2030.33,"sma_120":2034.0},{"date":"2026-10-16","open":2045,"high":2065,"low":2040,"close":2040,"volume":2845,"rsi_14":66.67,"sma_20":2034.5,"sma_60":2030.5,"sma_120":2033.92},{"date":"2026-10-19","open":2040,"high":2045,"low":2030,"close":2040,"volume":2125,"rsi_14":66.67,"sma_20":2034.75,"sma_60":2030.67,"sma_120":2033.88},{"date":"2026-10-20","open":2040,"high":2045,"low":2005,"close":2030,"volume":2913,"rsi_14":57.14,"sma_20":2034.5,"sma_60":2030.58,"sma_120":2033.75},{"date":"2026-10-21","open":2045,"high":2050,"low":2040,"close":2040,"volume":423,"rsi_14":60.0,"sma_20":2035.25,"sma_60":2030.83,"sma_120":2033.67},{"date":"2026-10-22","open":2040,"high":2045,"low":2040,"close":2040,"volume":375,"rsi_14":50.0,"sma_20":2036.0,"sma_60":2030.92,"sma_120":2033.71},{"date":"2026-10-23","open":2040,"high":2045,"low":2035,"close":2035,"volume":415,"rsi_14":50.0,"sma_20":2036.75,"sma_60":2031.0,"sma_120":2033.71}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q3","per":0.0,"pbr":1.07,"ttm_eps":null,"close":2035.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":0.0,"pbr":1.07,"ttm_eps":null,"close":2045.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":61.41,"pbr":1.09,"ttm_eps":null,"close":2080.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":68.39,"pbr":1.08,"ttm_eps":null,"close":2060.0}],"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":"하나34호스팩","phase":"above-fold","symbol_resolved":true}