{"status":"ok","report":{"price_analysis":{"current":2040.0,"change_1d":0.0,"change_7d":0.2,"change_30d":0.2,"high_30d":2045.0,"low_30d":2005.0,"position_in_range":88.0,"support":2009.0,"resistance":2041.0},"summary":"신한제14호스팩(487360)은 Financial Services 섹터 KR 시장 종목입니다, 시가총액 114.56억. 현재가 2,040원, 전일 대비 +0.0%, 30일 +0.2%. PER 59.2배 / ROE 0.4%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 0.00, 기관 순매도 5950.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 59.2배입니다. ROE 0.4%입니다. 시가총액 114.56억. 매출 0.00, 영업이익 -1234.97만.","grade":"C","comment":"PER 59.18배, ROE 0.41%","per":59.18,"pbr":1.05,"roe":0.41,"eps":34.47,"revenue":0.0,"operating_income":-12349730.0,"net_income":45119177.0,"market_cap":11456158560,"profit_margin":null,"roa":0.37,"operating_margin":null,"gross_margin":null,"debt_ratio":0.11926988872716861,"total_assets":12183170562.0,"total_equity":10884926580.0,"total_debt":1298243982.0,"eps_basis":"TTM","revenue_basis":"quarterly","operating_income_basis":"quarterly","net_income_basis":"quarterly"},"technical":{"analysis":"RSI(14) 53.3로 중립 구간입니다. MACD(2.27)가 시그널선(2.21)을 상회합니다(골든크로스). 현재가가 SMA20(2033)과 SMA60(2026) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 2024~2043 (현재 위치 85%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 53","rsi_14":53.33333333333333,"macd":2.2701004343755358,"macd_signal":2.2059114427006277,"sma_20":2033.25,"sma_60":2025.6166666666666,"bb_upper":2042.8806801421292,"bb_lower":2023.6193198578708,"atr_14":13.571428571428571},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 -5950.00. 30일 누적: 외국인 -8906.00, 기관 -15.83만.","foreign_trend":"중립","institution_trend":"매도","comment":"외국인 중립, 기관 매도","foreign_flow":0,"institutional_flow":-5950.0,"data":[{"date":"2026-10-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-6950.0,"retail_net":6950.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"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":1000.0,"retail_net":-1000.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-12","foreign_net":-99.0,"institution_net":0.0,"retail_net":99.0},{"date":"2026-10-08","foreign_net":-2392.0,"institution_net":0.0,"retail_net":2392.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-01","foreign_net":-2851.0,"institution_net":0.0,"retail_net":2851.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-2000.0,"retail_net":2000.0},{"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":-3559.0,"institution_net":-2000.0,"retail_net":5559.0},{"date":"2026-09-22","foreign_net":-506.0,"institution_net":-2001.0,"retail_net":2507.0},{"date":"2026-09-21","foreign_net":445.0,"institution_net":-76000.0,"retail_net":75555.0},{"date":"2026-09-18","foreign_net":-80.0,"institution_net":-3000.0,"retail_net":3080.0},{"date":"2026-09-17","foreign_net":-1.0,"institution_net":-2000.0,"retail_net":2001.0},{"date":"2026-09-16","foreign_net":-2.0,"institution_net":-1000.0,"retail_net":1002.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-60.0,"retail_net":60.0},{"date":"2026-09-14","foreign_net":142.0,"institution_net":1000.0,"retail_net":-1142.0},{"date":"2026-09-11","foreign_net":-92.0,"institution_net":603.0,"retail_net":-511.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-09","foreign_net":89.0,"institution_net":-2206.0,"retail_net":2117.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-6666.0,"retail_net":6666.0},{"date":"2026-09-07","foreign_net":0.0,"institution_net":-57001.0,"retail_net":57001.0}],"periods":{"d1":{"foreign_net":0,"institution_net":0,"retail_net":0},"d3":{"foreign_net":0,"institution_net":-6950.0,"retail_net":6950.0},"d7":{"foreign_net":0,"institution_net":-5950.0,"retail_net":5950.0},"d14":{"foreign_net":-5342.0,"institution_net":-5950.0,"retail_net":11292.0},"d30":{"foreign_net":-8906.0,"institution_net":-158281.0,"retail_net":167187.0}}},"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 59.18x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":82,"summary":"성장성 데이터 부족","metrics":[{"name":"영업이익 성장률","value":53.8,"unit":"%","percentile":82,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.4%","metrics":[{"name":"ROE","value":0.41,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.37,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":58,"summary":"RSI 53","metrics":[{"name":"RSI (14)","value":53.3,"unit":"","percentile":53,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"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 579.1x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":579.08,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.1,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-1.1,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.02,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 59.18x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"성장성 데이터 부족"},"profitability":{"grade":"C","reason":"ROE 0.4%"},"momentum":{"grade":"C","reason":"RSI 53"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.37,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.41,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-0.1,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.12,"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"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":59.18,"current_pbr":1.05,"per_5y_high":117.92,"per_5y_low":58.36,"per_5y_avg":74.35,"per_percentile":50.0,"pbr_5y_high":1.08,"pbr_5y_low":1.05,"pbr_5y_avg":1.07,"pbr_percentile":25.0,"per_5y_median":60.55,"pbr_5y_median":1.07,"history":[{"quarter":"2025-Q3","per":117.92,"pbr":1.07},{"quarter":"2025-Q4","per":62.65,"pbr":1.07},{"quarter":"2026-Q1","per":58.36,"pbr":1.08},{"quarter":"2026-Q2","per":58.46,"pbr":1.05},{"quarter":"현재","per":59.18,"pbr":1.05}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2025-Q3","close":2040.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2050.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2070.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2015.0,"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":117.92,"eps":17.3,"close":2040.0,"source":"reported"},{"date":"2025-10","per":118.5,"eps":17.3,"close":2050.0,"source":"reported"},{"date":"2025-11","per":118.5,"eps":17.3,"close":2050.0,"source":"reported"},{"date":"2025-12","per":62.65,"eps":32.72,"close":2050.0,"source":"reported"},{"date":"2026-01","per":62.65,"eps":32.72,"close":2050.0,"source":"reported"},{"date":"2026-02","per":63.88,"eps":32.72,"close":2090.0,"source":"reported"},{"date":"2026-03","per":58.36,"eps":35.47,"close":2070.0,"source":"reported"},{"date":"2026-04","per":56.95,"eps":35.47,"close":2020.0,"source":"reported"},{"date":"2026-05","per":57.23,"eps":35.47,"close":2030.0,"source":"reported"},{"date":"2026-06","per":58.46,"eps":34.47,"close":2015.0,"source":"reported"},{"date":"2026-07","per":58.31,"eps":34.47,"close":2010.0,"source":"reported"},{"date":"2026-08","per":59.04,"eps":34.47,"close":2035.0,"source":"reported"},{"date":"2026-09","per":59.04,"eps":34.47,"close":2035.0,"source":"reported"},{"date":"2026-10","per":59.04,"eps":34.47,"close":2035.0,"source":"reported"}],"trailing_per_history_meta":{"avg":72.18,"std":24.17,"upper_1sd":96.35,"lower_1sd":48.01,"current":59.04,"count":14},"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":"59.2배"},{"label":"PBR","value":"1.1배"},{"label":"ROE","value":"0.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:06:35.400164+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.004145106231851129,"dividend_yield":null,"eps":8.0,"revenue":null,"operating_income":-12349730.0,"net_income":45119177.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.003703401899397951,"gross_margin":null,"total_equity":10884926580.0,"total_assets":12183170562.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":61.82,"pbr":1.07,"roe":0.004550795984285441,"dividend_yield":null,"eps":8.75,"revenue":0.0,"operating_income":-26730510.0,"net_income":49329752.0,"market_cap":11500000000.0,"profit_margin":null,"operating_margin":null,"roa":0.004073905873473442,"gross_margin":null,"total_equity":10839807403.0,"total_assets":12108711770.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.005059077249925162,"dividend_yield":null,"eps":9.72,"revenue":null,"operating_income":-9855420.0,"net_income":54589860.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.004540797919497846,"gross_margin":null,"total_equity":10790477651.0,"total_assets":12022085318.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.0043405483465526655,"dividend_yield":null,"eps":8.0,"revenue":null,"operating_income":-7576260.0,"net_income":46599640.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.003885360452642647,"gross_margin":null,"total_equity":10735887791.0,"total_assets":11993646553.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.004642812065587098,"dividend_yield":null,"eps":9.0,"revenue":null,"operating_income":-7519960.0,"net_income":49628356.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.004162469007932282,"gross_margin":null,"total_equity":10689288151.0,"total_assets":11922816940.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0032356891727100567,"dividend_yield":null,"eps":6.0,"revenue":null,"operating_income":-21966750.0,"net_income":34426632.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.0029043422542895576,"gross_margin":null,"total_equity":10639659795.0,"total_assets":11853503818.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.0030196605305885626,"dividend_yield":null,"eps":-5.7,"revenue":null,"operating_income":-30902990.0,"net_income":-32024204.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.0027164958452884106,"gross_margin":null,"total_equity":10605233163.0,"total_assets":11788791820.0}],"current_price":2040.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-12-23","close":1903.0},{"date":"2024-12-24","close":1915.0},{"date":"2024-12-26","close":1914.0},{"date":"2024-12-27","close":1925.0},{"date":"2024-12-30","close":1924.0},{"date":"2025-01-02","close":1928.0},{"date":"2025-01-03","close":1932.0},{"date":"2025-01-06","close":1936.0},{"date":"2025-01-07","close":1944.0},{"date":"2025-01-08","close":1943.0},{"date":"2025-01-09","close":1954.0},{"date":"2025-01-10","close":1944.0},{"date":"2025-01-13","close":1950.0},{"date":"2025-01-14","close":1958.0},{"date":"2025-01-15","close":1966.0},{"date":"2025-01-16","close":1968.0},{"date":"2025-01-17","close":1964.0},{"date":"2025-01-20","close":1945.0},{"date":"2025-01-21","close":1953.0},{"date":"2025-01-22","close":1949.0},{"date":"2025-01-23","close":1944.0},{"date":"2025-01-24","close":1959.0},{"date":"2025-01-31","close":1961.0},{"date":"2025-02-03","close":1957.0},{"date":"2025-02-04","close":1966.0},{"date":"2025-02-05","close":1960.0},{"date":"2025-02-06","close":1968.0},{"date":"2025-02-07","close":1970.0},{"date":"2025-02-10","close":1976.0},{"date":"2025-02-11","close":1976.0},{"date":"2025-02-12","close":1985.0},{"date":"2025-02-13","close":1985.0},{"date":"2025-02-14","close":1986.0},{"date":"2025-02-17","close":1985.0},{"date":"2025-02-18","close":1987.0},{"date":"2025-02-19","close":1991.0},{"date":"2025-02-20","close":1991.0},{"date":"2025-02-21","close":1993.0},{"date":"2025-02-24","close":1993.0},{"date":"2025-02-25","close":1995.0},{"date":"2025-02-26","close":1996.0},{"date":"2025-02-27","close":1998.0},{"date":"2025-02-28","close":1997.0},{"date":"2025-03-04","close":1998.0},{"date":"2025-03-05","close":2005.0},{"date":"2025-03-06","close":2005.0},{"date":"2025-03-07","close":2005.0},{"date":"2025-03-10","close":2000.0},{"date":"2025-03-11","close":2000.0},{"date":"2025-03-12","close":1997.0},{"date":"2025-03-13","close":1999.0},{"date":"2025-03-14","close":1998.0},{"date":"2025-03-17","close":1999.0},{"date":"2025-03-18","close":1998.0},{"date":"2025-03-19","close":1997.0},{"date":"2025-03-20","close":1994.0},{"date":"2025-03-21","close":1994.0},{"date":"2025-03-24","close":1994.0},{"date":"2025-03-25","close":1995.0},{"date":"2025-03-26","close":1996.0},{"date":"2025-03-27","close":1997.0},{"date":"2025-03-28","close":1999.0},{"date":"2025-03-31","close":1998.0},{"date":"2025-04-01","close":1999.0},{"date":"2025-04-02","close":1998.0},{"date":"2025-04-03","close":2000.0},{"date":"2025-04-04","close":1996.0},{"date":"2025-04-07","close":1995.0},{"date":"2025-04-08","close":1994.0},{"date":"2025-04-09","close":1995.0},{"date":"2025-04-10","close":1995.0},{"date":"2025-04-11","close":2000.0},{"date":"2025-04-14","close":2000.0},{"date":"2025-04-15","close":2002.0},{"date":"2025-04-16","close":2000.0},{"date":"2025-04-17","close":2000.0},{"date":"2025-04-18","close":1999.0},{"date":"2025-04-21","close":2005.0},{"date":"2025-04-22","close":2005.0},{"date":"2025-04-23","close":2005.0},{"date":"2025-04-24","close":2005.0},{"date":"2025-04-25","close":2010.0},{"date":"2025-04-28","close":2020.0},{"date":"2025-04-29","close":2020.0},{"date":"2025-04-30","close":2040.0},{"date":"2025-05-02","close":2050.0},{"date":"2025-05-07","close":2040.0},{"date":"2025-05-08","close":2040.0},{"date":"2025-05-09","close":2040.0},{"date":"2025-05-12","close":2040.0},{"date":"2025-05-13","close":2055.0},{"date":"2025-05-14","close":2055.0},{"date":"2025-05-15","close":2060.0},{"date":"2025-05-16","close":2055.0},{"date":"2025-05-19","close":2060.0},{"date":"2025-05-20","close":2060.0},{"date":"2025-05-21","close":2050.0},{"date":"2025-05-22","close":2050.0},{"date":"2025-05-23","close":2050.0},{"date":"2025-05-26","close":2060.0},{"date":"2025-05-27","close":2050.0},{"date":"2025-05-28","close":2065.0},{"date":"2025-05-29","close":2060.0},{"date":"2025-05-30","close":2055.0},{"date":"2025-06-02","close":2055.0},{"date":"2025-06-04","close":2055.0},{"date":"2025-06-05","close":2055.0},{"date":"2025-06-09","close":2070.0},{"date":"2025-06-10","close":2070.0},{"date":"2025-06-11","close":2075.0},{"date":"2025-06-12","close":2065.0},{"date":"2025-06-13","close":2055.0},{"date":"2025-06-16","close":2065.0},{"date":"2025-06-17","close":2065.0},{"date":"2025-06-18","close":2065.0},{"date":"2025-06-19","close":2055.0},{"date":"2025-06-20","close":2050.0},{"date":"2025-06-23","close":2055.0},{"date":"2025-06-24","close":2045.0},{"date":"2025-06-25","close":2045.0},{"date":"2025-06-26","close":2045.0},{"date":"2025-06-27","close":2055.0},{"date":"2025-06-30","close":2060.0},{"date":"2025-07-01","close":2060.0},{"date":"2025-07-02","close":2055.0},{"date":"2025-07-03","close":2055.0},{"date":"2025-07-04","close":2050.0},{"date":"2025-07-07","close":2045.0},{"date":"2025-07-08","close":2040.0},{"date":"2025-07-09","close":2035.0},{"date":"2025-07-10","close":2030.0},{"date":"2025-07-11","close":2025.0},{"date":"2025-07-14","close":2030.0},{"date":"2025-07-15","close":2025.0},{"date":"2025-07-16","close":2030.0},{"date":"2025-07-17","close":2035.0},{"date":"2025-07-18","close":2035.0},{"date":"2025-07-21","close":2035.0},{"date":"2025-07-22","close":2040.0},{"date":"2025-07-23","close":2040.0},{"date":"2025-07-24","close":2040.0},{"date":"2025-07-25","close":2025.0},{"date":"2025-07-28","close":2035.0},{"date":"2025-07-29","close":2035.0},{"date":"2025-07-30","close":2025.0},{"date":"2025-07-31","close":2025.0},{"date":"2025-08-01","close":2025.0},{"date":"2025-08-04","close":2025.0},{"date":"2025-08-05","close":2020.0},{"date":"2025-08-06","close":2020.0},{"date":"2025-08-07","close":2020.0},{"date":"2025-08-08","close":2010.0},{"date":"2025-08-11","close":2020.0},{"date":"2025-08-12","close":2020.0},{"date":"2025-08-13","close":2020.0},{"date":"2025-08-14","close":2025.0},{"date":"2025-08-18","close":2025.0},{"date":"2025-08-19","close":2020.0},{"date":"2025-08-20","close":2020.0},{"date":"2025-08-21","close":2025.0},{"date":"2025-08-22","close":2020.0},{"date":"2025-08-25","close":2020.0},{"date":"2025-08-26","close":2015.0},{"date":"2025-08-27","close":2012.0},{"date":"2025-08-28","close":2010.0},{"date":"2025-08-29","close":2015.0},{"date":"2025-09-01","close":2015.0},{"date":"2025-09-02","close":2015.0},{"date":"2025-09-03","close":2015.0},{"date":"2025-09-04","close":2035.0},{"date":"2025-09-05","close":2030.0},{"date":"2025-09-08","close":2025.0},{"date":"2025-09-09","close":2030.0},{"date":"2025-09-10","close":2025.0},{"date":"2025-09-11","close":2025.0},{"date":"2025-09-12","close":2020.0},{"date":"2025-09-15","close":2030.0},{"date":"2025-09-16","close":2030.0},{"date":"2025-09-17","close":2030.0},{"date":"2025-09-18","close":2030.0},{"date":"2025-09-19","close":2030.0},{"date":"2025-09-22","close":2030.0},{"date":"2025-09-23","close":2035.0},{"date":"2025-09-24","close":2035.0},{"date":"2025-09-25","close":2035.0},{"date":"2025-09-26","close":2040.0},{"date":"2025-09-29","close":2045.0},{"date":"2025-09-30","close":2040.0},{"date":"2025-10-01","close":2050.0},{"date":"2025-10-02","close":2065.0},{"date":"2025-10-10","close":2065.0},{"date":"2025-10-13","close":2045.0},{"date":"2025-10-14","close":2040.0},{"date":"2025-10-15","close":2050.0},{"date":"2025-10-16","close":2050.0},{"date":"2025-10-17","close":2050.0},{"date":"2025-10-20","close":2050.0},{"date":"2025-10-21","close":2055.0},{"date":"2025-10-22","close":2045.0},{"date":"2025-10-23","close":2050.0},{"date":"2025-10-24","close":2040.0},{"date":"2025-10-27","close":2045.0},{"date":"2025-10-28","close":2050.0},{"date":"2025-10-29","close":2050.0},{"date":"2025-10-30","close":2045.0},{"date":"2025-10-31","close":2050.0},{"date":"2025-11-03","close":2040.0},{"date":"2025-11-04","close":2050.0},{"date":"2025-11-05","close":2045.0},{"date":"2025-11-06","close":2050.0},{"date":"2025-11-07","close":2050.0},{"date":"2025-11-10","close":2040.0},{"date":"2025-11-11","close":2040.0},{"date":"2025-11-12","close":2030.0},{"date":"2025-11-13","close":2030.0},{"date":"2025-11-14","close":2030.0},{"date":"2025-11-17","close":2035.0},{"date":"2025-11-18","close":2035.0},{"date":"2025-11-19","close":2035.0},{"date":"2025-11-20","close":2030.0},{"date":"2025-11-21","close":2035.0},{"date":"2025-11-24","close":2030.0},{"date":"2025-11-25","close":2030.0},{"date":"2025-11-26","close":2040.0},{"date":"2025-11-27","close":2050.0},{"date":"2025-11-28","close":2050.0},{"date":"2025-12-01","close":2050.0},{"date":"2025-12-02","close":2050.0},{"date":"2025-12-03","close":2070.0},{"date":"2025-12-04","close":2075.0},{"date":"2025-12-05","close":2075.0},{"date":"2025-12-08","close":2085.0},{"date":"2025-12-09","close":2075.0},{"date":"2025-12-10","close":2070.0},{"date":"2025-12-11","close":2065.0},{"date":"2025-12-12","close":2055.0},{"date":"2025-12-15","close":2030.0},{"date":"2025-12-16","close":2030.0},{"date":"2025-12-17","close":2040.0},{"date":"2025-12-18","close":2040.0},{"date":"2025-12-19","close":2035.0},{"date":"2025-12-22","close":2040.0},{"date":"2025-12-23","close":2045.0},{"date":"2025-12-24","close":2040.0},{"date":"2025-12-26","close":2045.0},{"date":"2025-12-29","close":2045.0},{"date":"2025-12-30","close":2050.0},{"date":"2026-01-02","close":2045.0},{"date":"2026-01-05","close":2042.0},{"date":"2026-01-06","close":2045.0},{"date":"2026-01-07","close":2045.0},{"date":"2026-01-08","close":2050.0},{"date":"2026-01-09","close":2055.0},{"date":"2026-01-12","close":2060.0},{"date":"2026-01-13","close":2055.0},{"date":"2026-01-14","close":2055.0},{"date":"2026-01-15","close":2060.0},{"date":"2026-01-16","close":2060.0},{"date":"2026-01-19","close":2060.0},{"date":"2026-01-20","close":2075.0},{"date":"2026-01-21","close":2065.0},{"date":"2026-01-22","close":2060.0},{"date":"2026-01-23","close":2070.0},{"date":"2026-01-26","close":2075.0},{"date":"2026-01-27","close":2070.0},{"date":"2026-01-28","close":2075.0},{"date":"2026-01-29","close":2070.0},{"date":"2026-01-30","close":2050.0},{"date":"2026-02-02","close":2055.0},{"date":"2026-02-03","close":2060.0},{"date":"2026-02-04","close":2075.0},{"date":"2026-02-05","close":2070.0},{"date":"2026-02-06","close":2065.0},{"date":"2026-02-09","close":2105.0},{"date":"2026-02-10","close":2095.0},{"date":"2026-02-11","close":2070.0},{"date":"2026-02-12","close":2070.0},{"date":"2026-02-13","close":2070.0},{"date":"2026-02-19","close":2070.0},{"date":"2026-02-20","close":2115.0},{"date":"2026-02-23","close":2115.0},{"date":"2026-02-24","close":2110.0},{"date":"2026-02-25","close":2100.0},{"date":"2026-02-26","close":2090.0},{"date":"2026-02-27","close":2090.0},{"date":"2026-03-03","close":2100.0},{"date":"2026-03-04","close":2085.0},{"date":"2026-03-05","close":2085.0},{"date":"2026-03-06","close":2100.0},{"date":"2026-03-09","close":2085.0},{"date":"2026-03-10","close":2090.0},{"date":"2026-03-11","close":2080.0},{"date":"2026-03-12","close":2085.0},{"date":"2026-03-13","close":2090.0},{"date":"2026-03-16","close":2075.0},{"date":"2026-03-17","close":2075.0},{"date":"2026-03-18","close":2095.0},{"date":"2026-03-19","close":2080.0},{"date":"2026-03-20","close":2085.0},{"date":"2026-03-23","close":2090.0},{"date":"2026-03-24","close":2090.0},{"date":"2026-03-25","close":2070.0},{"date":"2026-03-26","close":2075.0},{"date":"2026-03-27","close":2070.0},{"date":"2026-03-30","close":2070.0},{"date":"2026-03-31","close":2070.0},{"date":"2026-04-01","close":2060.0},{"date":"2026-04-02","close":2055.0},{"date":"2026-04-03","close":2055.0},{"date":"2026-04-06","close":2055.0},{"date":"2026-04-07","close":2050.0},{"date":"2026-04-08","close":2050.0},{"date":"2026-04-09","close":2045.0},{"date":"2026-04-10","close":2045.0},{"date":"2026-04-13","close":2040.0},{"date":"2026-04-14","close":2050.0},{"date":"2026-04-15","close":2055.0},{"date":"2026-04-16","close":2045.0},{"date":"2026-04-17","close":2045.0},{"date":"2026-04-20","close":2040.0},{"date":"2026-04-21","close":2040.0},{"date":"2026-04-22","close":2040.0},{"date":"2026-04-23","close":2040.0},{"date":"2026-04-24","close":2040.0},{"date":"2026-04-27","close":2040.0},{"date":"2026-04-28","close":2030.0},{"date":"2026-04-29","close":2025.0},{"date":"2026-04-30","close":2020.0},{"date":"2026-05-04","close":2025.0},{"date":"2026-05-06","close":2030.0},{"date":"2026-05-07","close":2030.0},{"date":"2026-05-08","close":2025.0},{"date":"2026-05-11","close":2025.0},{"date":"2026-05-12","close":2025.0},{"date":"2026-05-13","close":2025.0},{"date":"2026-05-14","close":2025.0},{"date":"2026-05-15","close":2025.0},{"date":"2026-05-18","close":2025.0},{"date":"2026-05-19","close":2020.0},{"date":"2026-05-20","close":2030.0},{"date":"2026-05-21","close":2030.0},{"date":"2026-05-22","close":2035.0},{"date":"2026-05-26","close":2035.0},{"date":"2026-05-27","close":2030.0},{"date":"2026-05-28","close":2040.0},{"date":"2026-05-29","close":2030.0},{"date":"2026-06-01","close":2022.0},{"date":"2026-06-02","close":2030.0},{"date":"2026-06-04","close":2030.0},{"date":"2026-06-05","close":2030.0},{"date":"2026-06-08","close":2020.0},{"date":"2026-06-09","close":2020.0},{"date":"2026-06-10","close":2020.0},{"date":"2026-06-11","close":2020.0},{"date":"2026-06-12","close":2025.0},{"date":"2026-06-15","close":2035.0},{"date":"2026-06-16","close":2030.0},{"date":"2026-06-17","close":2030.0},{"date":"2026-06-18","close":2030.0},{"date":"2026-06-19","close":2025.0},{"date":"2026-06-22","close":2020.0},{"date":"2026-06-23","close":2020.0},{"date":"2026-06-24","close":2020.0},{"date":"2026-06-25","close":2015.0},{"date":"2026-06-26","close":2012.0},{"date":"2026-06-29","close":2020.0},{"date":"2026-06-30","close":2015.0},{"date":"2026-07-01","close":2020.0},{"date":"2026-07-02","close":2020.0},{"date":"2026-07-03","close":2020.0},{"date":"2026-07-06","close":2015.0},{"date":"2026-07-07","close":2012.0},{"date":"2026-07-08","close":2010.0},{"date":"2026-07-09","close":2015.0},{"date":"2026-07-10","close":2015.0},{"date":"2026-07-13","close":2015.0},{"date":"2026-07-14","close":2010.0},{"date":"2026-07-15","close":2010.0},{"date":"2026-07-16","close":2005.0},{"date":"2026-07-20","close":2010.0},{"date":"2026-07-21","close":2010.0},{"date":"2026-07-22","close":2005.0},{"date":"2026-07-23","close":2010.0},{"date":"2026-07-24","close":2010.0},{"date":"2026-07-27","close":2015.0},{"date":"2026-07-28","close":2010.0},{"date":"2026-07-29","close":2010.0},{"date":"2026-07-30","close":2010.0},{"date":"2026-07-31","close":2010.0},{"date":"2026-08-03","close":2010.0},{"date":"2026-08-04","close":2015.0},{"date":"2026-08-05","close":2015.0},{"date":"2026-08-06","close":2010.0},{"date":"2026-08-07","close":2010.0},{"date":"2026-08-10","close":2015.0},{"date":"2026-08-11","close":2015.0},{"date":"2026-08-12","close":2020.0},{"date":"2026-08-13","close":2017.0},{"date":"2026-08-14","close":2020.0},{"date":"2026-08-18","close":2020.0},{"date":"2026-08-19","close":2025.0},{"date":"2026-08-20","close":2020.0},{"date":"2026-08-21","close":2025.0},{"date":"2026-08-24","close":2025.0},{"date":"2026-08-25","close":2025.0},{"date":"2026-08-26","close":2030.0},{"date":"2026-08-27","close":2025.0},{"date":"2026-08-28","close":2030.0},{"date":"2026-08-31","close":2035.0},{"date":"2026-09-01","close":2030.0},{"date":"2026-09-02","close":2030.0},{"date":"2026-09-03","close":2035.0},{"date":"2026-09-04","close":2035.0},{"date":"2026-09-07","close":2030.0},{"date":"2026-09-08","close":2035.0},{"date":"2026-09-09","close":2030.0},{"date":"2026-09-10","close":2035.0},{"date":"2026-09-11","close":2030.0},{"date":"2026-09-14","close":2015.0},{"date":"2026-09-15","close":2020.0},{"date":"2026-09-16","close":2025.0},{"date":"2026-09-17","close":2025.0},{"date":"2026-09-18","close":2025.0},{"date":"2026-09-21","close":2025.0},{"date":"2026-09-22","close":2030.0},{"date":"2026-09-23","close":2025.0},{"date":"2026-09-28","close":2035.0},{"date":"2026-09-29","close":2035.0},{"date":"2026-09-30","close":2035.0},{"date":"2026-10-01","close":2025.0},{"date":"2026-10-02","close":2045.0},{"date":"2026-10-06","close":2030.0},{"date":"2026-10-07","close":2035.0},{"date":"2026-10-08","close":2030.0},{"date":"2026-10-12","close":2035.0},{"date":"2026-10-13","close":2035.0},{"date":"2026-10-14","close":2035.0},{"date":"2026-10-15","close":2035.0},{"date":"2026-10-16","close":2035.0},{"date":"2026-10-19","close":2035.0},{"date":"2026-10-20","close":2030.0},{"date":"2026-10-21","close":2035.0},{"date":"2026-10-22","close":2040.0},{"date":"2026-10-23","close":2035.0}],"chart_data":[{"date":"2024-12-23","open":2365,"high":2500,"low":1903,"close":1903,"volume":16752650},{"date":"2024-12-24","open":1911,"high":1921,"low":1905,"close":1915,"volume":693715},{"date":"2024-12-26","open":1916,"high":1918,"low":1913,"close":1914,"volume":229425},{"date":"2024-12-27","open":1914,"high":1932,"low":1912,"close":1925,"volume":347253},{"date":"2024-12-30","open":1925,"high":1926,"low":1918,"close":1924,"volume":75144},{"date":"2025-01-02","open":1921,"high":1929,"low":1921,"close":1928,"volume":44976},{"date":"2025-01-03","open":1925,"high":1933,"low":1925,"close":1932,"volume":60237},{"date":"2025-01-06","open":1932,"high":1938,"low":1930,"close":1936,"volume":63532,"rsi_14":94.59},{"date":"2025-01-07","open":1936,"high":1945,"low":1936,"close":1944,"volume":77085,"rsi_14":93.94},{"date":"2025-01-08","open":1944,"high":1947,"low":1940,"close":1943,"volume":41589,"rsi_14":93.94},{"date":"2025-01-09","open":1943,"high":1961,"low":1941,"close":1954,"volume":151795,"rsi_14":93.94,"sma_20":1931.5},{"date":"2025-01-10","open":1956,"high":1961,"low":1944,"close":1944,"volume":152789,"rsi_14":73.81,"sma_20":1934.4},{"date":"2025-01-13","open":1944,"high":1951,"low":1941,"close":1950,"volume":38261,"rsi_14":75.0,"sma_20":1938.0},{"date":"2025-01-14","open":1950,"high":1961,"low":1944,"close":1958,"volume":108728,"rsi_14":77.08,"sma_20":1941.3},{"date":"2025-01-15","open":1958,"high":1967,"low":1952,"close":1966,"volume":86871,"rsi_14":78.85,"sma_20":1945.5},{"date":"2025-01-16","open":1968,"high":1969,"low":1959,"close":1968,"volume":54015,"rsi_14":76.09,"sma_20":1949.5},{"date":"2025-01-17","open":1968,"high":1969,"low":1961,"close":1964,"volume":10904,"rsi_14":71.43,"sma_20":1952.7},{"date":"2025-01-20","open":1962,"high":1963,"low":1945,"close":1945,"volume":31232,"rsi_14":42.11,"sma_20":1953.15},{"date":"2025-01-21","open":1952,"high":1955,"low":1945,"close":1953,"volume":24833,"rsi_14":58.18,"sma_20":1954.05},{"date":"2025-01-22","open":1957,"high":1957,"low":1940,"close":1949,"volume":34270,"rsi_14":49.06,"sma_20":1955.1},{"date":"2025-01-23","open":1944,"high":1953,"low":1941,"close":1944,"volume":18368,"rsi_14":36.0,"sma_20":1954.1},{"date":"2025-01-24","open":1944,"high":1960,"low":1937,"close":1959,"volume":47277,"rsi_14":43.86,"sma_20":1955.6},{"date":"2025-01-31","open":1959,"high":1967,"low":1955,"close":1961,"volume":40471,"rsi_14":43.86,"sma_20":1956.7},{"date":"2025-02-03","open":1962,"high":1962,"low":1955,"close":1957,"volume":39681,"rsi_14":43.86,"sma_20":1956.65},{"date":"2025-02-04","open":1963,"high":1966,"low":1951,"close":1966,"volume":33211,"rsi_14":72.34,"sma_20":1956.6},{"date":"2025-02-05","open":1956,"high":1968,"low":1954,"close":1960,"volume":15828,"rsi_14":57.78,"sma_20":1955.8},{"date":"2025-02-06","open":1960,"high":1969,"low":1957,"close":1968,"volume":23608,"rsi_14":58.82,"sma_20":1954.45},{"date":"2025-02-07","open":1968,"high":1971,"low":1966,"close":1970,"volume":34363,"rsi_14":56.25,"sma_20":1956.15},{"date":"2025-02-10","open":1968,"high":1976,"low":1968,"close":1976,"volume":17478,"rsi_14":55.32,"sma_20":1957.75},{"date":"2025-02-11","open":1976,"high":1978,"low":1975,"close":1976,"volume":30605,"rsi_14":54.35,"sma_20":1959.4},{"date":"2025-02-12","open":1978,"high":1985,"low":1976,"close":1985,"volume":75238,"rsi_14":60.82,"sma_20":1960.95},{"date":"2025-02-13","open":1988,"high":1988,"low":1983,"close":1985,"volume":20799,"rsi_14":75.64,"sma_20":1963.0},{"date":"2025-02-14","open":1986,"high":1986,"low":1980,"close":1986,"volume":12960,"rsi_14":73.24,"sma_20":1964.8},{"date":"2025-02-17","open":1986,"high":1989,"low":1984,"close":1985,"volume":48451,"rsi_14":76.47,"sma_20":1966.15},{"date":"2025-02-18","open":1990,"high":1990,"low":1985,"close":1987,"volume":14220,"rsi_14":83.08,"sma_20":1967.2},{"date":"2025-02-19","open":1990,"high":1994,"low":1987,"close":1991,"volume":31459,"rsi_14":79.63,"sma_20":1968.35},{"date":"2025-02-20","open":1993,"high":1993,"low":1989,"close":1991,"volume":39383,"rsi_14":78.85,"sma_20":1969.7},{"date":"2025-02-21","open":1993,"high":1994,"low":1991,"close":1993,"volume":29130,"rsi_14":86.0,"sma_20":1972.1},{"date":"2025-02-24","open":1993,"high":1997,"low":1993,"close":1993,"volume":45619,"rsi_14":82.93,"sma_20":1974.1},{"date":"2025-02-25","open":1994,"high":1996,"low":1992,"close":1995,"volume":21886,"rsi_14":97.3,"sma_20":1976.4},{"date":"2025-02-26","open":1995,"high":1997,"low":1995,"close":1996,"volume":17408,"rsi_14":96.67,"sma_20":1979.0},{"date":"2025-02-27","open":1996,"high":1999,"low":1996,"close":1998,"volume":14982,"rsi_14":96.67,"sma_20":1980.95},{"date":"2025-02-28","open":1998,"high":1999,"low":1997,"close":1997,"volume":21523,"rsi_14":92.0,"sma_20":1982.75},{"date":"2025-03-04","open":1998,"high":2000,"low":1997,"close":1998,"volume":35027,"rsi_14":92.31,"sma_20":1984.8},{"date":"2025-03-05","open":2000,"high":2007,"low":1999,"close":2005,"volume":28733,"rsi_14":91.67,"sma_20":1986.75},{"date":"2025-03-06","open":2000,"high":2005,"low":2000,"close":2005,"volume":6035,"rsi_14":91.67,"sma_20":1989.0},{"date":"2025-03-07","open":2000,"high":2005,"low":2000,"close":2005,"volume":3642,"rsi_14":91.3,"sma_20":1990.85},{"date":"2025-03-10","open":2005,"high":2005,"low":2000,"close":2000,"volume":2729,"rsi_14":77.78,"sma_20":1992.35},{"date":"2025-03-11","open":1998,"high":2000,"low":1995,"close":2000,"volume":14428,"rsi_14":76.0,"sma_20":1993.55},{"date":"2025-03-12","open":2000,"high":2005,"low":1997,"close":1997,"volume":13973,"rsi_14":62.5,"sma_20":1994.6},{"date":"2025-03-13","open":1997,"high":2000,"low":1992,"close":1999,"volume":6937,"rsi_14":65.38,"sma_20":1995.3},{"date":"2025-03-14","open":2000,"high":2000,"low":1994,"close":1998,"volume":3301,"rsi_14":60.0,"sma_20":1995.95},{"date":"2025-03-17","open":2000,"high":2000,"low":1994,"close":1999,"volume":16186,"rsi_14":61.54,"sma_20":1996.6},{"date":"2025-03-18","open":1998,"high":1999,"low":1995,"close":1998,"volume":5551,"rsi_14":56.0,"sma_20":1997.25},{"date":"2025-03-19","open":1998,"high":1998,"low":1993,"close":1997,"volume":13161,"rsi_14":52.0,"sma_20":1997.75},{"date":"2025-03-20","open":1995,"high":1999,"low":1992,"close":1994,"volume":14348,"rsi_14":42.31,"sma_20":1997.9},{"date":"2025-03-21","open":1994,"high":1994,"low":1990,"close":1994,"volume":2936,"rsi_14":44.0,"sma_20":1998.05},{"date":"2025-03-24","open":1999,"high":1999,"low":1993,"close":1994,"volume":2993,"rsi_14":41.67,"sma_20":1998.1},{"date":"2025-03-25","open":1995,"high":1997,"low":1993,"close":1995,"volume":2453,"rsi_14":22.22,"sma_20":1998.2},{"date":"2025-03-26","open":1995,"high":1998,"low":1995,"close":1996,"volume":5357,"rsi_14":26.32,"sma_20":1998.25,"sma_60":1971.8},{"date":"2025-03-27","open":1997,"high":1998,"low":1995,"close":1997,"volume":1811,"rsi_14":30.0,"sma_20":1998.3,"sma_60":1973.37},{"date":"2025-03-28","open":1997,"high":2005,"low":1995,"close":1999,"volume":14984,"rsi_14":47.06,"sma_20":1998.35,"sma_60":1974.77},{"date":"2025-03-31","open":1999,"high":2000,"low":1993,"close":1998,"volume":10640,"rsi_14":44.44,"sma_20":1998.4,"sma_60":1976.17},{"date":"2025-04-01","open":1998,"high":2000,"low":1998,"close":1999,"volume":5808,"rsi_14":56.25,"sma_20":1998.45,"sma_60":1977.4},{"date":"2025-04-02","open":1998,"high":2005,"low":1996,"close":1998,"volume":2909,"rsi_14":46.67,"sma_20":1998.1,"sma_60":1978.63},{"date":"2025-04-03","open":1996,"high":2002,"low":1996,"close":2000,"volume":5534,"rsi_14":56.25,"sma_20":1997.85,"sma_60":1979.83},{"date":"2025-04-04","open":1999,"high":2000,"low":1996,"close":1996,"volume":5705,"rsi_14":42.11,"sma_20":1997.4,"sma_60":1980.9},{"date":"2025-04-07","open":1999,"high":1999,"low":1991,"close":1995,"volume":7783,"rsi_14":42.11,"sma_20":1997.15,"sma_60":1981.88},{"date":"2025-04-08","open":1995,"high":1995,"low":1993,"close":1994,"volume":20986,"rsi_14":42.11,"sma_20":1996.85,"sma_60":1982.72},{"date":"2025-04-09","open":1996,"high":2005,"low":1995,"close":1995,"volume":15795,"rsi_14":52.94,"sma_20":1996.75,"sma_60":1983.58},{"date":"2025-04-10","open":1995,"high":2000,"low":1993,"close":1995,"volume":2624,"rsi_14":52.94,"sma_20":1996.55,"sma_60":1984.27},{"date":"2025-04-11","open":1998,"high":2002,"low":1995,"close":2000,"volume":20287,"rsi_14":63.64,"sma_20":1996.65,"sma_60":1985.2},{"date":"2025-04-14","open":1999,"high":2010,"low":1999,"close":2000,"volume":43164,"rsi_14":61.9,"sma_20":1996.7,"sma_60":1986.03},{"date":"2025-04-15","open":1995,"high":2005,"low":1995,"close":2002,"volume":12788,"rsi_14":63.64,"sma_20":1996.9,"sma_60":1986.77},{"date":"2025-04-16","open":1997,"high":2005,"low":1997,"close":2000,"volume":6552,"rsi_14":56.52,"sma_20":1997.05,"sma_60":1987.33},{"date":"2025-04-17","open":2000,"high":2005,"low":1997,"close":2000,"volume":19750,"rsi_14":52.38,"sma_20":1997.35,"sma_60":1987.87},{"date":"2025-04-18","open":2000,"high":2005,"low":1995,"close":1999,"volume":6011,"rsi_14":52.38,"sma_20":1997.6,"sma_60":1988.45},{"date":"2025-04-21","open":2005,"high":2005,"low":2000,"close":2005,"volume":11434,"rsi_14":61.54,"sma_20":1998.15,"sma_60":1989.45},{"date":"2025-04-22","open":2005,"high":2010,"low":1996,"close":2005,"volume":5319,"rsi_14":64.0,"sma_20":1998.65,"sma_60":1990.32},{"date":"2025-04-23","open":2005,"high":2005,"low":1996,"close":2005,"volume":3108,"rsi_14":60.87,"sma_20":1999.1,"sma_60":1991.25},{"date":"2025-04-24","open":2000,"high":2005,"low":1999,"close":2005,"volume":21156,"rsi_14":73.68,"sma_20":1999.5,"sma_60":1992.27},{"date":"2025-04-25","open":1999,"high":2010,"low":1996,"close":2010,"volume":45344,"rsi_14":82.61,"sma_20":2000.05,"sma_60":1993.12},{"date":"2025-04-28","open":2005,"high":2020,"low":1999,"close":2020,"volume":15099,"rsi_14":90.62,"sma_20":2001.15,"sma_60":1994.1},{"date":"2025-04-29","open":2010,"high":2025,"low":2005,"close":2020,"volume":14248,"rsi_14":90.32,"sma_20":2002.2,"sma_60":1995.15},{"date":"2025-04-30","open":2005,"high":2040,"low":2005,"close":2040,"volume":30479,"rsi_14":94.12,"sma_20":2004.3,"sma_60":1996.38},{"date":"2025-05-02","open":2020,"high":2050,"low":2020,"close":2050,"volume":12546,"rsi_14":94.64,"sma_20":2006.8,"sma_60":1997.88},{"date":"2025-05-07","open":2025,"high":2050,"low":2025,"close":2040,"volume":5232,"rsi_14":80.3,"sma_20":2009.0,"sma_60":1999.08},{"date":"2025-05-08","open":2030,"high":2050,"low":2030,"close":2040,"volume":13823,"rsi_14":79.69,"sma_20":2011.25,"sma_60":2000.25},{"date":"2025-05-09","open":2030,"high":2050,"low":2030,"close":2040,"volume":51407,"rsi_14":82.26,"sma_20":2013.55,"sma_60":2001.32},{"date":"2025-05-12","open":2030,"high":2050,"low":2030,"close":2040,"volume":19905,"rsi_14":82.26,"sma_20":2015.8,"sma_60":2002.38},{"date":"2025-05-13","open":2030,"high":2055,"low":2030,"close":2055,"volume":16072,"rsi_14":86.84,"sma_20":2018.8,"sma_60":2003.55},{"date":"2025-05-14","open":2040,"high":2055,"low":2035,"close":2055,"volume":46920,"rsi_14":85.71,"sma_20":2021.55,"sma_60":2004.72},{"date":"2025-05-15","open":2050,"high":2060,"low":2045,"close":2060,"volume":2199,"rsi_14":86.67,"sma_20":2024.55,"sma_60":2005.95},{"date":"2025-05-16","open":2050,"high":2055,"low":2045,"close":2055,"volume":1123,"rsi_14":81.25,"sma_20":2027.2,"sma_60":2007.12},{"date":"2025-05-19","open":2055,"high":2065,"low":2045,"close":2060,"volume":7053,"rsi_14":82.35,"sma_20":2030.2,"sma_60":2008.33},{"date":"2025-05-20","open":2050,"high":2067,"low":2045,"close":2060,"volume":9438,"rsi_14":81.25,"sma_20":2033.2,"sma_60":2009.48},{"date":"2025-05-21","open":2055,"high":2065,"low":2050,"close":2050,"volume":6057,"rsi_14":68.75,"sma_20":2035.75,"sma_60":2010.47},{"date":"2025-05-22","open":2050,"high":2055,"low":2040,"close":2050,"volume":8708,"rsi_14":68.75,"sma_20":2038.0,"sma_60":2011.42},{"date":"2025-05-23","open":2050,"high":2055,"low":2045,"close":2050,"volume":14291,"rsi_14":58.33,"sma_20":2040.25,"sma_60":2012.37},{"date":"2025-05-26","open":2050,"high":2065,"low":2045,"close":2060,"volume":6744,"rsi_14":58.33,"sma_20":2043.0,"sma_60":2013.45},{"date":"2025-05-27","open":2050,"high":2060,"low":2045,"close":2050,"volume":1423,"rsi_14":58.33,"sma_20":2045.25,"sma_60":2014.35},{"date":"2025-05-28","open":2060,"high":2070,"low":2045,"close":2065,"volume":7982,"rsi_14":66.67,"sma_20":2048.0,"sma_60":2015.47},{"date":"2025-05-29","open":2050,"high":2070,"low":2045,"close":2060,"volume":11295,"rsi_14":62.5,"sma_20":2050.0,"sma_60":2016.52},{"date":"2025-05-30","open":2050,"high":2065,"low":2050,"close":2055,"volume":2930,"rsi_14":58.82,"sma_20":2051.75,"sma_60":2017.47},{"date":"2025-06-02","open":2050,"high":2060,"low":2040,"close":2055,"volume":4422,"rsi_14":50.0,"sma_20":2052.5,"sma_60":2018.3},{"date":"2025-06-04","open":2050,"high":2060,"low":2050,"close":2055,"volume":371,"rsi_14":50.0,"sma_20":2052.75,"sma_60":2019.13},{"date":"2025-06-05","open":2050,"high":2060,"low":2050,"close":2055,"volume":1467,"rsi_14":46.15,"sma_20":2053.5,"sma_60":2019.97},{"date":"2025-06-09","open":2055,"high":2070,"low":2050,"close":2070,"volume":7060,"rsi_14":60.0,"sma_20":2055.0,"sma_60":2021.13},{"date":"2025-06-10","open":2060,"high":2070,"low":2055,"close":2070,"volume":3107,"rsi_14":57.14,"sma_20":2056.5,"sma_60":2022.3},{"date":"2025-06-11","open":2075,"high":2075,"low":2060,"close":2075,"volume":3752,"rsi_14":60.0,"sma_20":2058.25,"sma_60":2023.6},{"date":"2025-06-12","open":2060,"high":2075,"low":2055,"close":2065,"volume":6343,"rsi_14":60.0,"sma_20":2058.75,"sma_60":2024.7},{"date":"2025-06-13","open":2055,"high":2070,"low":2050,"close":2055,"volume":1707,"rsi_14":52.94,"sma_20":2058.75,"sma_60":2025.65},{"date":"2025-06-16","open":2055,"high":2065,"low":2040,"close":2065,"volume":6819,"rsi_14":57.89,"sma_20":2059.0,"sma_60":2026.75},{"date":"2025-06-17","open":2045,"high":2065,"low":2045,"close":2065,"volume":3193,"rsi_14":52.94,"sma_20":2059.5,"sma_60":2027.87},{"date":"2025-06-18","open":2050,"high":2065,"low":2050,"close":2065,"volume":2239,"rsi_14":60.0,"sma_20":2059.75,"sma_60":2029.0},{"date":"2025-06-19","open":2050,"high":2057,"low":2050,"close":2055,"volume":4062,"rsi_14":42.86,"sma_20":2059.5,"sma_60":2030.02},{"date":"2025-06-20","open":2050,"high":2055,"low":2040,"close":2050,"volume":11474,"rsi_14":42.86,"sma_20":2059.5,"sma_60":2030.95},{"date":"2025-06-23","open":2050,"high":2060,"low":2042,"close":2055,"volume":7628,"rsi_14":50.0,"sma_20":2059.75,"sma_60":2031.97},{"date":"2025-06-24","open":2045,"high":2050,"low":2035,"close":2045,"volume":5875,"rsi_14":43.75,"sma_20":2059.5,"sma_60":2032.8},{"date":"2025-06-25","open":2040,"high":2045,"low":2040,"close":2045,"volume":906,"rsi_14":43.75,"sma_20":2058.75,"sma_60":2033.62,"sma_120":2002.71},{"date":"2025-06-26","open":2040,"high":2045,"low":2035,"close":2045,"volume":1960,"rsi_14":43.75,"sma_20":2058.5,"sma_60":2034.42,"sma_120":2003.89},{"date":"2025-06-27","open":2040,"high":2055,"low":2040,"close":2055,"volume":10127,"rsi_14":40.0,"sma_20":2058.0,"sma_60":2035.35,"sma_120":2005.06},{"date":"2025-06-30","open":2050,"high":2060,"low":2040,"close":2060,"volume":11963,"rsi_14":43.75,"sma_20":2058.0,"sma_60":2036.38,"sma_120":2006.28},{"date":"2025-07-01","open":2060,"high":2065,"low":2060,"close":2060,"volume":9296,"rsi_14":40.0,"sma_20":2058.25,"sma_60":2037.4,"sma_120":2007.4},{"date":"2025-07-02","open":2055,"high":2055,"low":2055,"close":2055,"volume":1036,"rsi_14":42.86,"sma_20":2058.25,"sma_60":2038.35,"sma_120":2008.49},{"date":"2025-07-03","open":2050,"high":2055,"low":2050,"close":2055,"volume":821,"rsi_14":50.0,"sma_20":2058.25,"sma_60":2039.27,"sma_120":2009.55},{"date":"2025-07-04","open":2040,"high":2050,"low":2020,"close":2050,"volume":44356,"rsi_14":36.36,"sma_20":2058.0,"sma_60":2040.17,"sma_120":2010.53},{"date":"2025-07-07","open":2050,"high":2050,"low":2045,"close":2045,"volume":499,"rsi_14":33.33,"sma_20":2056.75,"sma_60":2041.0,"sma_120":2011.44},{"date":"2025-07-08","open":2045,"high":2045,"low":2020,"close":2040,"volume":35613,"rsi_14":30.77,"sma_20":2055.25,"sma_60":2041.77,"sma_120":2012.24},{"date":"2025-07-09","open":2040,"high":2040,"low":2025,"close":2035,"volume":1962,"rsi_14":33.33,"sma_20":2053.25,"sma_60":2042.43,"sma_120":2013.01},{"date":"2025-07-10","open":2030,"high":2045,"low":2030,"close":2030,"volume":595,"rsi_14":33.33,"sma_20":2051.5,"sma_60":2043.02,"sma_120":2013.64},{"date":"2025-07-11","open":2030,"high":2030,"low":2020,"close":2025,"volume":4632,"rsi_14":25.0,"sma_20":2050.0,"sma_60":2043.43,"sma_120":2014.32},{"date":"2025-07-14","open":2025,"high":2030,"low":2020,"close":2030,"volume":5958,"rsi_14":36.36,"sma_20":2048.25,"sma_60":2043.93,"sma_120":2014.98},{"date":"2025-07-15","open":2025,"high":2030,"low":2020,"close":2025,"volume":20109,"rsi_14":33.33,"sma_20":2046.25,"sma_60":2044.32,"sma_120":2015.54},{"date":"2025-07-16","open":2025,"high":2030,"low":2025,"close":2030,"volume":5947,"rsi_14":38.46,"sma_20":2044.5,"sma_60":2044.82,"sma_120":2016.08},{"date":"2025-07-17","open":2030,"high":2040,"low":2025,"close":2035,"volume":8511,"rsi_14":33.33,"sma_20":2043.5,"sma_60":2045.4,"sma_120":2016.63},{"date":"2025-07-18","open":2030,"high":2040,"low":2030,"close":2035,"volume":1286,"rsi_14":27.27,"sma_20":2042.75,"sma_60":2046.0,"sma_120":2017.22},{"date":"2025-07-21","open":2025,"high":2035,"low":2025,"close":2035,"volume":17057,"rsi_14":27.27,"sma_20":2041.75,"sma_60":2046.5,"sma_120":2017.97},{"date":"2025-07-22","open":2030,"high":2040,"low":2030,"close":2040,"volume":2763,"rsi_14":36.36,"sma_20":2041.5,"sma_60":2047.08,"sma_120":2018.7},{"date":"2025-07-23","open":2045,"high":2045,"low":2035,"close":2040,"volume":17157,"rsi_14":36.36,"sma_20":2041.25,"sma_60":2047.67,"sma_120":2019.46},{"date":"2025-07-24","open":2050,"high":2050,"low":2035,"close":2040,"volume":6129,"rsi_14":40.0,"sma_20":2041.0,"sma_60":2048.25,"sma_120":2020.26},{"date":"2025-07-25","open":2040,"high":2040,"low":2020,"close":2025,"volume":28783,"rsi_14":33.33,"sma_20":2039.5,"sma_60":2048.5,"sma_120":2020.81},{"date":"2025-07-28","open":2030,"high":2035,"low":2020,"close":2035,"volume":18819,"rsi_14":46.15,"sma_20":2038.25,"sma_60":2048.75,"sma_120":2021.42},{"date":"2025-07-29","open":2035,"high":2035,"low":2020,"close":2035,"volume":17920,"rsi_14":50.0,"sma_20":2037.0,"sma_60":2049.0,"sma_120":2022.08},{"date":"2025-07-30","open":2035,"high":2035,"low":2020,"close":2025,"volume":30275,"rsi_14":46.15,"sma_20":2035.5,"sma_60":2048.75,"sma_120":2022.57},{"date":"2025-07-31","open":2030,"high":2030,"low":2020,"close":2025,"volume":11471,"rsi_14":50.0,"sma_20":2034.0,"sma_60":2048.33,"sma_120":2023.11},{"date":"2025-08-01","open":2020,"high":2025,"low":2015,"close":2025,"volume":10039,"rsi_14":45.45,"sma_20":2032.75,"sma_60":2048.08,"sma_120":2023.58},{"date":"2025-08-04","open":2010,"high":2025,"low":2010,"close":2025,"volume":3185,"rsi_14":50.0,"sma_20":2031.75,"sma_60":2047.83,"sma_120":2024.04},{"date":"2025-08-05","open":2025,"high":2025,"low":2015,"close":2020,"volume":874,"rsi_14":40.0,"sma_20":2030.75,"sma_60":2047.5,"sma_120":2024.41},{"date":"2025-08-06","open":2015,"high":2020,"low":2015,"close":2020,"volume":807,"rsi_14":33.33,"sma_20":2030.0,"sma_60":2047.17,"sma_120":2024.78},{"date":"2025-08-07","open":2020,"high":2020,"low":2015,"close":2020,"volume":12205,"rsi_14":33.33,"sma_20":2029.5,"sma_60":2046.58,"sma_120":2025.07},{"date":"2025-08-08","open":2010,"high":2025,"low":2010,"close":2010,"volume":22431,"rsi_14":27.27,"sma_20":2028.75,"sma_60":2045.83,"sma_120":2025.28},{"date":"2025-08-11","open":2010,"high":2020,"low":2005,"close":2020,"volume":6581,"rsi_14":33.33,"sma_20":2028.25,"sma_60":2045.17,"sma_120":2025.56},{"date":"2025-08-12","open":2020,"high":2025,"low":2010,"close":2020,"volume":4534,"rsi_14":33.33,"sma_20":2028.0,"sma_60":2044.58,"sma_120":2025.85},{"date":"2025-08-13","open":2020,"high":2030,"low":2015,"close":2020,"volume":16056,"rsi_14":33.33,"sma_20":2027.5,"sma_60":2043.92,"sma_120":2026.12},{"date":"2025-08-14","open":2020,"high":2025,"low":2015,"close":2025,"volume":17752,"rsi_14":50.0,"sma_20":2027.0,"sma_60":2043.33,"sma_120":2026.41},{"date":"2025-08-18","open":2025,"high":2025,"low":2015,"close":2025,"volume":8851,"rsi_14":37.5,"sma_20":2026.5,"sma_60":2042.92,"sma_120":2026.69},{"date":"2025-08-19","open":2015,"high":2025,"low":2015,"close":2020,"volume":1274,"rsi_14":33.33,"sma_20":2025.75,"sma_60":2042.42,"sma_120":2026.92},{"date":"2025-08-20","open":2015,"high":2020,"low":2015,"close":2020,"volume":624,"rsi_14":42.86,"sma_20":2024.75,"sma_60":2041.92,"sma_120":2027.14},{"date":"2025-08-21","open":2020,"high":2025,"low":2015,"close":2025,"volume":5051,"rsi_14":50.0,"sma_20":2024.0,"sma_60":2041.33,"sma_120":2027.39},{"date":"2025-08-22","open":2015,"high":2025,"low":2015,"close":2020,"volume":4913,"rsi_14":44.44,"sma_20":2023.0,"sma_60":2040.83,"sma_120":2027.59},{"date":"2025-08-25","open":2020,"high":2025,"low":2020,"close":2020,"volume":4072,"rsi_14":44.44,"sma_20":2022.75,"sma_60":2040.08,"sma_120":2027.78},{"date":"2025-08-26","open":2020,"high":2020,"low":2010,"close":2015,"volume":26385,"rsi_14":44.44,"sma_20":2021.75,"sma_60":2039.33,"sma_120":2027.92},{"date":"2025-08-27","open":2020,"high":2020,"low":2010,"close":2012,"volume":17022,"rsi_14":41.67,"sma_20":2020.6,"sma_60":2038.62,"sma_120":2028.04},{"date":"2025-08-28","open":2010,"high":2015,"low":2010,"close":2010,"volume":918,"rsi_14":40.0,"sma_20":2019.85,"sma_60":2037.87,"sma_120":2028.08},{"date":"2025-08-29","open":2010,"high":2015,"low":2010,"close":2015,"volume":12002,"rsi_14":55.56,"sma_20":2019.35,"sma_60":2037.2,"sma_120":2028.17},{"date":"2025-09-01","open":2015,"high":2025,"low":2015,"close":2015,"volume":4069,"rsi_14":42.86,"sma_20":2018.85,"sma_60":2036.53,"sma_120":2028.25},{"date":"2025-09-02","open":2015,"high":2020,"low":2010,"close":2015,"volume":10413,"rsi_14":42.86,"sma_20":2018.35,"sma_60":2035.62,"sma_120":2028.38},{"date":"2025-09-03","open":2015,"high":2015,"low":2010,"close":2015,"volume":12350,"rsi_14":42.86,"sma_20":2018.1,"sma_60":2034.7,"sma_120":2028.5},{"date":"2025-09-04","open":2025,"high":2050,"low":2020,"close":2035,"volume":14126,"rsi_14":60.0,"sma_20":2018.85,"sma_60":2034.03,"sma_120":2028.82},{"date":"2025-09-05","open":2030,"high":2030,"low":2025,"close":2030,"volume":543,"rsi_14":54.55,"sma_20":2019.35,"sma_60":2033.45,"sma_120":2029.08},{"date":"2025-09-08","open":2030,"high":2030,"low":2025,"close":2025,"volume":3942,"rsi_14":54.55,"sma_20":2020.1,"sma_60":2032.95,"sma_120":2029.3},{"date":"2025-09-09","open":2025,"high":2030,"low":2020,"close":2030,"volume":2005,"rsi_14":58.33,"sma_20":2020.6,"sma_60":2032.37,"sma_120":2029.56},{"date":"2025-09-10","open":2030,"high":2030,"low":2020,"close":2025,"volume":2299,"rsi_14":50.0,"sma_20":2020.85,"sma_60":2031.7,"sma_120":2029.78},{"date":"2025-09-11","open":2025,"high":2030,"low":2020,"close":2025,"volume":12572,"rsi_14":54.55,"sma_20":2021.1,"sma_60":2031.03,"sma_120":2030.02},{"date":"2025-09-12","open":2020,"high":2030,"low":2020,"close":2020,"volume":17410,"rsi_14":50.0,"sma_20":2020.85,"sma_60":2030.45,"sma_120":2030.23},{"date":"2025-09-15","open":2020,"high":2045,"low":2020,"close":2030,"volume":21434,"rsi_14":61.54,"sma_20":2021.1,"sma_60":2030.12,"sma_120":2030.53},{"date":"2025-09-16","open":2030,"high":2040,"low":2025,"close":2030,"volume":8751,"rsi_14":64.52,"sma_20":2021.6,"sma_60":2029.7,"sma_120":2030.83},{"date":"2025-09-17","open":2025,"high":2035,"low":2025,"close":2030,"volume":4785,"rsi_14":66.67,"sma_20":2022.1,"sma_60":2029.45,"sma_120":2031.12},{"date":"2025-09-18","open":2030,"high":2032,"low":2025,"close":2030,"volume":2968,"rsi_14":63.64,"sma_20":2022.35,"sma_60":2029.2,"sma_120":2031.41},{"date":"2025-09-19","open":2025,"high":2030,"low":2025,"close":2030,"volume":173,"rsi_14":63.64,"sma_20":2022.85,"sma_60":2028.95,"sma_120":2031.68},{"date":"2025-09-22","open":2030,"high":2035,"low":2020,"close":2030,"volume":2727,"rsi_14":63.64,"sma_20":2023.35,"sma_60":2028.53,"sma_120":2031.94},{"date":"2025-09-23","open":2030,"high":2035,"low":2030,"close":2035,"volume":633,"rsi_14":66.67,"sma_20":2024.35,"sma_60":2028.12,"sma_120":2032.25},{"date":"2025-09-24","open":2035,"high":2035,"low":2030,"close":2035,"volume":643,"rsi_14":50.0,"sma_20":2025.5,"sma_60":2027.7,"sma_120":2032.55},{"date":"2025-09-25","open":2025,"high":2035,"low":2025,"close":2035,"volume":2005,"rsi_14":57.14,"sma_20":2026.75,"sma_60":2027.37,"sma_120":2032.86},{"date":"2025-09-26","open":2035,"high":2045,"low":2035,"close":2040,"volume":15901,"rsi_14":71.43,"sma_20":2028.0,"sma_60":2027.12,"sma_120":2033.19},{"date":"2025-09-29","open":2045,"high":2060,"low":2035,"close":2045,"volume":24064,"rsi_14":71.43,"sma_20":2029.5,"sma_60":2027.03,"sma_120":2033.6},{"date":"2025-09-30","open":2035,"high":2050,"low":2035,"close":2040,"volume":2875,"rsi_14":71.43,"sma_20":2030.75,"sma_60":2026.95,"sma_120":2033.97},{"date":"2025-10-01","open":2045,"high":2060,"low":2045,"close":2050,"volume":2488,"rsi_14":77.78,"sma_20":2032.5,"sma_60":2027.12,"sma_120":2034.44},{"date":"2025-10-02","open":2070,"high":2095,"low":2065,"close":2065,"volume":6623,"rsi_14":77.78,"sma_20":2033.0,"sma_60":2027.28,"sma_120":2034.86},{"date":"2025-10-10","open":2065,"high":2065,"low":2055,"close":2065,"volume":27621,"rsi_14":71.43,"sma_20":2033.75,"sma_60":2027.53,"sma_120":2035.28},{"date":"2025-10-13","open":2035,"high":2045,"low":2035,"close":2045,"volume":1497,"rsi_14":71.43,"sma_20":2034.75,"sma_60":2027.87,"sma_120":2035.65},{"date":"2025-10-14","open":2045,"high":2045,"low":2040,"close":2040,"volume":1477,"rsi_14":62.5,"sma_20":2035.25,"sma_60":2028.03,"sma_120":2035.98},{"date":"2025-10-15","open":2040,"high":2050,"low":2040,"close":2050,"volume":27155,"rsi_14":70.0,"sma_20":2036.5,"sma_60":2028.45,"sma_120":2036.38},{"date":"2025-10-16","open":2040,"high":2050,"low":2040,"close":2050,"volume":3352,"rsi_14":70.0,"sma_20":2037.75,"sma_60":2028.78,"sma_120":2036.8},{"date":"2025-10-17","open":2040,"high":2050,"low":2040,"close":2050,"volume":328,"rsi_14":70.0,"sma_20":2039.25,"sma_60":2029.03,"sma_120":2037.22},{"date":"2025-10-20","open":2040,"high":2050,"low":2040,"close":2050,"volume":11158,"rsi_14":66.67,"sma_20":2040.25,"sma_60":2029.28,"sma_120":2037.64},{"date":"2025-10-21","open":2040,"high":2055,"low":2040,"close":2055,"volume":20473,"rsi_14":70.0,"sma_20":2041.5,"sma_60":2029.62,"sma_120":2038.06},{"date":"2025-10-22","open":2055,"high":2055,"low":2040,"close":2045,"volume":4061,"rsi_14":58.33,"sma_20":2042.25,"sma_60":2029.7,"sma_120":2038.39},{"date":"2025-10-23","open":2045,"high":2050,"low":2045,"close":2050,"volume":2218,"rsi_14":58.33,"sma_20":2043.25,"sma_60":2029.87,"sma_120":2038.77},{"date":"2025-10-24","open":2045,"high":2045,"low":2035,"close":2040,"volume":10509,"rsi_14":46.15,"sma_20":2043.75,"sma_60":2029.87,"sma_120":2039.06},{"date":"2025-10-27","open":2035,"high":2050,"low":2035,"close":2045,"volume":1154,"rsi_14":53.85,"sma_20":2044.5,"sma_60":2030.2,"sma_120":2039.35},{"date":"2025-10-28","open":2040,"high":2055,"low":2040,"close":2050,"volume":6191,"rsi_14":50.0,"sma_20":2045.25,"sma_60":2030.45,"sma_120":2039.6},{"date":"2025-10-29","open":2050,"high":2060,"low":2050,"close":2050,"volume":2122,"rsi_14":54.55,"sma_20":2046.0,"sma_60":2030.7,"sma_120":2039.85},{"date":"2025-10-30","open":2050,"high":2050,"low":2035,"close":2045,"volume":5144,"rsi_14":50.0,"sma_20":2046.5,"sma_60":2031.03,"sma_120":2039.89},{"date":"2025-10-31","open":2045,"high":2050,"low":2010,"close":2050,"volume":36583,"rsi_14":53.85,"sma_20":2047.0,"sma_60":2031.45,"sma_120":2039.89},{"date":"2025-11-03","open":2040,"high":2055,"low":2040,"close":2040,"volume":12928,"rsi_14":50.0,"sma_20":2046.75,"sma_60":2031.7,"sma_120":2039.89},{"date":"2025-11-04","open":2045,"high":2050,"low":2040,"close":2050,"volume":14608,"rsi_14":50.0,"sma_20":2047.25,"sma_60":2032.12,"sma_120":2039.97},{"date":"2025-11-05","open":2040,"high":2055,"low":2005,"close":2045,"volume":17286,"rsi_14":46.67,"sma_20":2047.0,"sma_60":2032.53,"sma_120":2040.02},{"date":"2025-11-06","open":2045,"high":2050,"low":2035,"close":2050,"volume":92179,"rsi_14":50.0,"sma_20":2047.25,"sma_60":2033.03,"sma_120":2040.1},{"date":"2025-11-07","open":2040,"high":2055,"low":2040,"close":2050,"volume":4554,"rsi_14":50.0,"sma_20":2047.5,"sma_60":2033.53,"sma_120":2040.06},{"date":"2025-11-10","open":2050,"high":2050,"low":2040,"close":2040,"volume":591,"rsi_14":41.18,"sma_20":2047.25,"sma_60":2034.03,"sma_120":2039.93},{"date":"2025-11-11","open":2045,"high":2045,"low":2035,"close":2040,"volume":971,"rsi_14":46.67,"sma_20":2047.25,"sma_60":2034.37,"sma_120":2039.77},{"date":"2025-11-12","open":2040,"high":2040,"low":2030,"close":2030,"volume":12775,"rsi_14":37.5,"sma_20":2046.25,"sma_60":2034.53,"sma_120":2039.56},{"date":"2025-11-13","open":2030,"high":2035,"low":2025,"close":2030,"volume":37810,"rsi_14":42.86,"sma_20":2045.25,"sma_60":2034.7,"sma_120":2039.31},{"date":"2025-11-14","open":2025,"high":2030,"low":2025,"close":2030,"volume":719,"rsi_14":38.46,"sma_20":2044.25,"sma_60":2034.78,"sma_120":2039.06},{"date":"2025-11-17","open":2030,"high":2035,"low":2025,"close":2035,"volume":1367,"rsi_14":38.46,"sma_20":2043.5,"sma_60":2034.95,"sma_120":2038.93},{"date":"2025-11-18","open":2035,"high":2035,"low":2035,"close":2035,"volume":189,"rsi_14":38.46,"sma_20":2042.5,"sma_60":2035.2,"sma_120":2038.81},{"date":"2025-11-19","open":2030,"high":2035,"low":2025,"close":2035,"volume":878,"rsi_14":41.67,"sma_20":2042.0,"sma_60":2035.45,"sma_120":2038.68},{"date":"2025-11-20","open":2030,"high":2035,"low":2027,"close":2030,"volume":685,"rsi_14":33.33,"sma_20":2041.0,"sma_60":2035.53,"sma_120":2038.43},{"date":"2025-11-21","open":2030,"high":2035,"low":2030,"close":2035,"volume":589,"rsi_14":45.45,"sma_20":2040.75,"sma_60":2035.78,"sma_120":2038.31},{"date":"2025-11-24","open":2025,"high":2035,"low":2020,"close":2030,"volume":8231,"rsi_14":30.0,"sma_20":2040.0,"sma_60":2035.95,"sma_120":2038.02},{"date":"2025-11-25","open":2025,"high":2030,"low":2025,"close":2030,"volume":85,"rsi_14":33.33,"sma_20":2039.0,"sma_60":2036.2,"sma_120":2037.77},{"date":"2025-11-26","open":2030,"high":2040,"low":2030,"close":2040,"volume":272,"rsi_14":40.0,"sma_20":2038.5,"sma_60":2036.67,"sma_120":2037.64},{"date":"2025-11-27","open":2030,"high":2055,"low":2025,"close":2050,"volume":21857,"rsi_14":50.0,"sma_20":2038.75,"sma_60":2037.33,"sma_120":2037.6},{"date":"2025-11-28","open":2040,"high":2050,"low":2035,"close":2050,"volume":726,"rsi_14":60.0,"sma_20":2038.75,"sma_60":2037.92,"sma_120":2037.56},{"date":"2025-12-01","open":2050,"high":2055,"low":2035,"close":2050,"volume":34132,"rsi_14":60.0,"sma_20":2039.25,"sma_60":2038.5,"sma_120":2037.52},{"date":"2025-12-02","open":2050,"high":2080,"low":2045,"close":2050,"volume":20650,"rsi_14":75.0,"sma_20":2039.25,"sma_60":2039.08,"sma_120":2037.35},{"date":"2025-12-03","open":2045,"high":2105,"low":2040,"close":2070,"volume":27147,"rsi_14":83.33,"sma_20":2040.5,"sma_60":2040.0,"sma_120":2037.35},{"date":"2025-12-04","open":2070,"high":2100,"low":2055,"close":2075,"volume":22192,"rsi_14":84.62,"sma_20":2041.75,"sma_60":2040.67,"sma_120":2037.35},{"date":"2025-12-05","open":2070,"high":2080,"low":2065,"close":2075,"volume":15441,"rsi_14":83.33,"sma_20":2043.0,"sma_60":2041.42,"sma_120":2037.43},{"date":"2025-12-08","open":2075,"high":2085,"low":2065,"close":2085,"volume":3459,"rsi_14":85.71,"sma_20":2045.25,"sma_60":2042.42,"sma_120":2037.68},{"date":"2025-12-09","open":2085,"high":2085,"low":2075,"close":2075,"volume":1073,"rsi_14":75.0,"sma_20":2047.0,"sma_60":2043.17,"sma_120":2037.77},{"date":"2025-12-10","open":2075,"high":2075,"low":2065,"close":2070,"volume":7491,"rsi_14":75.0,"sma_20":2049.0,"sma_60":2043.92,"sma_120":2037.81},{"date":"2025-12-11","open":2060,"high":2075,"low":2060,"close":2065,"volume":15383,"rsi_14":68.75,"sma_20":2050.75,"sma_60":2044.58,"sma_120":2037.81},{"date":"2025-12-12","open":2060,"high":2060,"low":2040,"close":2055,"volume":13379,"rsi_14":64.71,"sma_20":2052.0,"sma_60":2045.17,"sma_120":2037.81},{"date":"2025-12-15","open":2050,"high":2055,"low":2030,"close":2030,"volume":18737,"rsi_14":50.0,"sma_20":2051.75,"sma_60":2045.17,"sma_120":2037.64},{"date":"2025-12-16","open":2025,"high":2040,"low":2025,"close":2030,"volume":2078,"rsi_14":45.0,"sma_20":2051.5,"sma_60":2045.17,"sma_120":2037.43},{"date":"2025-12-17","open":2030,"high":2050,"low":2030,"close":2040,"volume":21571,"rsi_14":45.0,"sma_20":2051.75,"sma_60":2045.33,"sma_120":2037.39},{"date":"2025-12-18","open":2040,"high":2055,"low":2040,"close":2040,"volume":126,"rsi_14":45.0,"sma_20":2052.25,"sma_60":2045.5,"sma_120":2037.35},{"date":"2025-12-19","open":2035,"high":2040,"low":2035,"close":2035,"volume":855,"rsi_14":42.86,"sma_20":2052.25,"sma_60":2045.58,"sma_120":2037.27},{"date":"2025-12-22","open":2035,"high":2045,"low":2035,"close":2040,"volume":13610,"rsi_14":45.45,"sma_20":2052.75,"sma_60":2045.75,"sma_120":2037.14},{"date":"2025-12-23","open":2040,"high":2050,"low":2040,"close":2045,"volume":1372,"rsi_14":36.84,"sma_20":2053.5,"sma_60":2045.92,"sma_120":2037.02},{"date":"2025-12-24","open":2045,"high":2045,"low":2040,"close":2040,"volume":723,"rsi_14":31.58,"sma_20":2053.5,"sma_60":2046.0,"sma_120":2036.85},{"date":"2025-12-26","open":2040,"high":2045,"low":2040,"close":2045,"volume":183,"rsi_14":35.0,"sma_20":2053.25,"sma_60":2046.17,"sma_120":2036.77},{"date":"2025-12-29","open":2050,"high":2055,"low":2045,"close":2045,"volume":1235,"rsi_14":27.78,"sma_20":2053.0,"sma_60":2046.25,"sma_120":2036.68},{"date":"2025-12-30","open":2045,"high":2055,"low":2045,"close":2050,"volume":2069,"rsi_14":35.29,"sma_20":2053.0,"sma_60":2046.33,"sma_120":2036.68},{"date":"2026-01-02","open":2050,"high":2050,"low":2040,"close":2045,"volume":1651,"rsi_14":35.29,"sma_20":2052.75,"sma_60":2046.42,"sma_120":2036.68},{"date":"2026-01-05","open":2045,"high":2045,"low":2040,"close":2042,"volume":1606,"rsi_14":36.14,"sma_20":2051.35,"sma_60":2046.28,"sma_120":2036.7},{"date":"2026-01-06","open":2045,"high":2045,"low":2040,"close":2045,"volume":16194,"rsi_14":43.42,"sma_20":2049.85,"sma_60":2046.28,"sma_120":2036.78},{"date":"2026-01-07","open":2040,"high":2045,"low":2040,"close":2045,"volume":3698,"rsi_14":64.71,"sma_20":2048.35,"sma_60":2046.28,"sma_120":2036.91},{"date":"2026-01-08","open":2050,"high":2050,"low":2040,"close":2050,"volume":643,"rsi_14":67.86,"sma_20":2046.6,"sma_60":2046.37,"sma_120":2037.12},{"date":"2026-01-09","open":2045,"high":2055,"low":2045,"close":2055,"volume":6525,"rsi_14":64.71,"sma_20":2045.6,"sma_60":2046.62,"sma_120":2037.33},{"date":"2026-01-12","open":2055,"high":2060,"low":2055,"close":2060,"volume":3817,"rsi_14":67.86,"sma_20":2045.1,"sma_60":2046.78,"sma_120":2037.62},{"date":"2026-01-13","open":2055,"high":2060,"low":2055,"close":2055,"volume":2675,"rsi_14":67.86,"sma_20":2044.6,"sma_60":2046.87,"sma_120":2037.83},{"date":"2026-01-14","open":2050,"high":2055,"low":2050,"close":2055,"volume":20926,"rsi_14":64.71,"sma_20":2044.6,"sma_60":2046.95,"sma_120":2037.99},{"date":"2026-01-15","open":2050,"high":2065,"low":2050,"close":2060,"volume":755,"rsi_14":64.71,"sma_20":2046.1,"sma_60":2047.12,"sma_120":2038.2},{"date":"2026-01-16","open":2060,"high":2065,"low":2060,"close":2060,"volume":2002,"rsi_14":68.29,"sma_20":2048.6,"sma_60":2047.45,"sma_120":2038.41},{"date":"2026-01-19","open":2060,"high":2070,"low":2055,"close":2060,"volume":2962,"rsi_14":68.29,"sma_20":2049.6,"sma_60":2047.62,"sma_120":2038.58},{"date":"2026-01-20","open":2070,"high":2075,"low":2060,"close":2075,"volume":20370,"rsi_14":74.51,"sma_20":2051.6,"sma_60":2048.2,"sma_120":2038.87},{"date":"2026-01-21","open":2085,"high":2085,"low":2060,"close":2065,"volume":6423,"rsi_14":67.86,"sma_20":2052.85,"sma_60":2048.53,"sma_120":2039.08},{"date":"2026-01-22","open":2065,"high":2070,"low":2060,"close":2060,"volume":9674,"rsi_14":65.52,"sma_20":2053.6,"sma_60":2048.7,"sma_120":2039.37},{"date":"2026-01-23","open":2060,"high":2080,"low":2060,"close":2070,"volume":2799,"rsi_14":69.23,"sma_20":2055.1,"sma_60":2049.03,"sma_120":2039.66},{"date":"2026-01-26","open":2065,"high":2075,"low":2060,"close":2075,"volume":4467,"rsi_14":71.43,"sma_20":2056.6,"sma_60":2049.53,"sma_120":2039.99},{"date":"2026-01-27","open":2075,"high":2075,"low":2070,"close":2070,"volume":3444,"rsi_14":64.29,"sma_20":2057.85,"sma_60":2049.87,"sma_120":2040.37},{"date":"2026-01-28","open":2075,"high":2090,"low":2075,"close":2075,"volume":5277,"rsi_14":64.29,"sma_20":2059.1,"sma_60":2050.45,"sma_120":2040.78},{"date":"2026-01-29","open":2070,"high":2075,"low":2055,"close":2070,"volume":7292,"rsi_14":57.14,"sma_20":2060.35,"sma_60":2050.78,"sma_120":2041.16},{"date":"2026-01-30","open":2060,"high":2075,"low":2045,"close":2050,"volume":40036,"rsi_14":47.06,"sma_20":2060.75,"sma_60":2050.87,"sma_120":2041.37},{"date":"2026-02-02","open":2050,"high":2055,"low":2050,"close":2055,"volume":1551,"rsi_14":50.0,"sma_20":2061.25,"sma_60":2050.95,"sma_120":2041.66},{"date":"2026-02-03","open":2055,"high":2060,"low":2055,"close":2060,"volume":251,"rsi_14":50.0,"sma_20":2062.0,"sma_60":2051.12,"sma_120":2041.99},{"date":"2026-02-04","open":2060,"high":2075,"low":2055,"close":2075,"volume":3571,"rsi_14":57.14,"sma_20":2063.25,"sma_60":2051.37,"sma_120":2042.45},{"date":"2026-02-05","open":2060,"high":2070,"low":2055,"close":2070,"volume":10745,"rsi_14":54.55,"sma_20":2064.0,"sma_60":2051.87,"sma_120":2042.95},{"date":"2026-02-06","open":2060,"high":2065,"low":2060,"close":2065,"volume":4336,"rsi_14":52.17,"sma_20":2064.25,"sma_60":2052.28,"sma_120":2043.33},{"date":"2026-02-09","open":2065,"high":2125,"low":2060,"close":2105,"volume":30357,"rsi_14":60.71,"sma_20":2066.75,"sma_60":2053.53,"sma_120":2044.03},{"date":"2026-02-10","open":2100,"high":2105,"low":2080,"close":2095,"volume":5560,"rsi_14":60.71,"sma_20":2068.75,"sma_60":2054.62,"sma_120":2044.66},{"date":"2026-02-11","open":2080,"high":2090,"low":2070,"close":2070,"volume":5061,"rsi_14":53.12,"sma_20":2069.25,"sma_60":2055.28,"sma_120":2045.03},{"date":"2026-02-12","open":2070,"high":2075,"low":2070,"close":2070,"volume":2276,"rsi_14":50.0,"sma_20":2069.75,"sma_60":2055.87,"sma_120":2045.41},{"date":"2026-02-13","open":2070,"high":2075,"low":2070,"close":2070,"volume":2111,"rsi_14":48.28,"sma_20":2070.25,"sma_60":2056.45,"sma_120":2045.83},{"date":"2026-02-19","open":2080,"high":2080,"low":2070,"close":2070,"volume":2504,"rsi_14":50.0,"sma_20":2070.75,"sma_60":2057.03,"sma_120":2046.24},{"date":"2026-02-20","open":2070,"high":2135,"low":2070,"close":2115,"volume":22206,"rsi_14":61.11,"sma_20":2072.75,"sma_60":2058.45,"sma_120":2046.99},{"date":"2026-02-23","open":2085,"high":2120,"low":2085,"close":2115,"volume":5285,"rsi_14":62.86,"sma_20":2075.25,"sma_60":2059.78,"sma_120":2047.78},{"date":"2026-02-24","open":2110,"high":2115,"low":2100,"close":2110,"volume":1593,"rsi_14":68.75,"sma_20":2077.75,"sma_60":2061.12,"sma_120":2048.53},{"date":"2026-02-25","open":2090,"high":2100,"low":2085,"close":2100,"volume":545,"rsi_14":63.64,"sma_20":2079.25,"sma_60":2062.28,"sma_120":2049.24},{"date":"2026-02-26","open":2085,"high":2095,"low":2080,"close":2090,"volume":2729,"rsi_14":58.82,"sma_20":2080.25,"sma_60":2065.07,"sma_120":2056.24},{"date":"2026-02-27","open":2090,"high":2105,"low":2090,"close":2090,"volume":5003,"rsi_14":54.84,"sma_20":2081.0,"sma_60":2063.78,"sma_120":2050.56},{"date":"2026-03-03","open":2085,"high":2100,"low":2085,"close":2100,"volume":3893,"rsi_14":59.38,"sma_20":2082.25,"sma_60":2064.62,"sma_120":2051.27},{"date":"2026-03-04","open":2090,"high":2090,"low":2070,"close":2085,"volume":6038,"rsi_14":55.88,"sma_20":2083.0,"sma_60":2065.2,"sma_120":2051.85},{"date":"2026-03-05","open":2095,"high":2095,"low":2080,"close":2085,"volume":693,"rsi_14":42.31,"sma_20":2084.75,"sma_60":2065.78,"sma_120":2052.43},{"date":"2026-03-06","open":2095,"high":2100,"low":2080,"close":2100,"volume":698,"rsi_14":50.0,"sma_20":2086.75,"sma_60":2066.2,"sma_120":2053.1},{"date":"2026-03-09","open":2060,"high":2115,"low":2050,"close":2085,"volume":13158,"rsi_14":56.52,"sma_20":2088.0,"sma_60":2066.37,"sma_120":2053.52},{"date":"2026-03-10","open":2085,"high":2105,"low":2085,"close":2090,"volume":25976,"rsi_14":58.33,"sma_20":2088.75,"sma_60":2066.62,"sma_120":2054.02},{"date":"2026-03-11","open":2090,"high":2100,"low":2080,"close":2080,"volume":279,"rsi_14":53.85,"sma_20":2089.25,"sma_60":2066.53,"sma_120":2054.47},{"date":"2026-03-12","open":2100,"high":2100,"low":2085,"close":2085,"volume":17478,"rsi_14":55.56,"sma_20":2090.25,"sma_60":2066.7,"sma_120":2054.93},{"date":"2026-03-13","open":2085,"high":2105,"low":2080,"close":2090,"volume":25730,"rsi_14":36.84,"sma_20":2089.5,"sma_60":2067.03,"sma_120":2055.47},{"date":"2026-03-16","open":2085,"high":2085,"low":2065,"close":2075,"volume":5212,"rsi_14":31.82,"sma_20":2088.5,"sma_60":2072.75,"sma_120":2061.16},{"date":"2026-03-17","open":2075,"high":2085,"low":2075,"close":2075,"volume":3150,"rsi_14":33.33,"sma_20":2088.75,"sma_60":2067.53,"sma_120":2056.35},{"date":"2026-03-18","open":2075,"high":2095,"low":2060,"close":2095,"volume":20122,"rsi_14":47.83,"sma_20":2090.0,"sma_60":2068.62,"sma_120":2056.89},{"date":"2026-03-19","open":2080,"high":2080,"low":2080,"close":2080,"volume":1,"rsi_14":45.83,"sma_20":2090.5,"sma_60":2069.45,"sma_120":2057.31},{"date":"2026-03-20","open":2070,"high":2100,"low":2070,"close":2085,"volume":9141,"rsi_14":48.0,"sma_20":2091.25,"sma_60":2070.2,"sma_120":2057.77},{"date":"2026-03-23","open":2070,"high":2095,"low":2070,"close":2090,"volume":10732,"rsi_14":45.83,"sma_20":2090.0,"sma_60":2071.03,"sma_120":2058.27},{"date":"2026-03-24","open":2095,"high":2100,"low":2090,"close":2090,"volume":6676,"rsi_14":52.38,"sma_20":2088.75,"sma_60":2071.95,"sma_120":2058.77},{"date":"2026-03-25","open":2080,"high":2090,"low":2070,"close":2070,"volume":5057,"rsi_14":44.0,"sma_20":2086.75,"sma_60":2072.45,"sma_120":2059.1},{"date":"2026-03-26","open":2065,"high":2090,"low":2065,"close":2075,"volume":16390,"rsi_14":41.67,"sma_20":2085.5,"sma_60":2072.95,"sma_120":2059.43},{"date":"2026-03-27","open":2075,"high":2075,"low":2070,"close":2070,"volume":1719,"rsi_14":43.48,"sma_20":2084.5,"sma_60":2073.45,"sma_120":2059.72},{"date":"2026-03-30","open":2065,"high":2070,"low":2065,"close":2070,"volume":1109,"rsi_14":40.91,"sma_20":2083.5,"sma_60":2073.87,"sma_120":2060.02},{"date":"2026-03-31","open":2065,"high":2080,"low":2060,"close":2070,"volume":7201,"rsi_14":45.0,"sma_20":2082.0,"sma_60":2074.28,"sma_120":2060.27},{"date":"2026-04-01","open":2065,"high":2065,"low":2060,"close":2060,"volume":3618,"rsi_14":38.1,"sma_20":2080.75,"sma_60":2074.45,"sma_120":2060.39},{"date":"2026-04-02","open":2055,"high":2055,"low":2040,"close":2055,"volume":25226,"rsi_14":33.33,"sma_20":2079.25,"sma_60":2074.62,"sma_120":2060.52},{"date":"2026-04-03","open":2050,"high":2055,"low":2040,"close":2055,"volume":13618,"rsi_14":38.89,"sma_20":2077.25,"sma_60":2074.83,"sma_120":2060.56},{"date":"2026-04-06","open":2050,"high":2055,"low":2045,"close":2055,"volume":10032,"rsi_14":38.89,"sma_20":2075.75,"sma_60":2075.0,"sma_120":2060.64},{"date":"2026-04-07","open":2050,"high":2055,"low":2040,"close":2050,"volume":7012,"rsi_14":20.0,"sma_20":2073.75,"sma_60":2075.08,"sma_120":2060.68},{"date":"2026-04-08","open":2045,"high":2050,"low":2040,"close":2050,"volume":53621,"rsi_14":25.0,"sma_20":2072.25,"sma_60":2075.08,"sma_120":2060.72},{"date":"2026-04-09","open":2045,"high":2050,"low":2040,"close":2045,"volume":16287,"rsi_14":16.67,"sma_20":2070.25,"sma_60":2074.92,"sma_120":2060.77},{"date":"2026-04-10","open":2045,"high":2050,"low":2040,"close":2045,"volume":23352,"rsi_14":9.09,"sma_20":2068.0,"sma_60":2074.67,"sma_120":2060.72},{"date":"2026-04-13","open":2045,"high":2050,"low":2040,"close":2040,"volume":24113,"rsi_14":8.33,"sma_20":2066.25,"sma_60":2074.42,"sma_120":2060.64},{"date":"2026-04-14","open":2040,"high":2050,"low":2040,"close":2050,"volume":26954,"rsi_14":30.0,"sma_20":2065.0,"sma_60":2074.33,"sma_120":2060.64},{"date":"2026-04-15","open":2050,"high":2075,"low":2040,"close":2055,"volume":30380,"rsi_14":30.0,"sma_20":2063.0,"sma_60":2074.25,"sma_120":2060.68},{"date":"2026-04-16","open":2050,"high":2050,"low":2045,"close":2045,"volume":1573,"rsi_14":27.27,"sma_20":2061.25,"sma_60":2074.0,"sma_120":2060.6},{"date":"2026-04-17","open":2045,"high":2045,"low":2040,"close":2045,"volume":26805,"rsi_14":27.27,"sma_20":2059.25,"sma_60":2073.75,"sma_120":2060.6},{"date":"2026-04-20","open":2045,"high":2045,"low":2040,"close":2040,"volume":11275,"rsi_14":25.0,"sma_20":2056.75,"sma_60":2073.17,"sma_120":2060.52},{"date":"2026-04-21","open":2045,"high":2045,"low":2030,"close":2040,"volume":38265,"rsi_14":30.0,"sma_20":2054.25,"sma_60":2072.75,"sma_120":2060.52},{"date":"2026-04-22","open":2040,"high":2040,"low":2035,"close":2040,"volume":682,"rsi_14":33.33,"sma_20":2052.75,"sma_60":2072.42,"sma_120":2060.47},{"date":"2026-04-23","open":2040,"high":2045,"low":2035,"close":2040,"volume":15741,"rsi_14":33.33,"sma_20":2051.0,"sma_60":2071.92,"sma_120":2060.39},{"date":"2026-04-24","open":2035,"high":2040,"low":2035,"close":2040,"volume":12584,"rsi_14":33.33,"sma_20":2049.5,"sma_60":2071.33,"sma_120":2060.31},{"date":"2026-04-27","open":2030,"high":2040,"low":2027,"close":2040,"volume":2044,"rsi_14":37.5,"sma_20":2048.0,"sma_60":2070.83,"sma_120":2060.27},{"date":"2026-04-28","open":2035,"high":2035,"low":2025,"close":2030,"volume":16108,"rsi_14":30.0,"sma_20":2046.0,"sma_60":2070.08,"sma_120":2060.1},{"date":"2026-04-29","open":2030,"high":2030,"low":2020,"close":2025,"volume":6476,"rsi_14":30.0,"sma_20":2044.25,"sma_60":2069.33,"sma_120":2061.28},{"date":"2026-04-30","open":2030,"high":2030,"low":2020,"close":2020,"volume":19098,"rsi_14":12.5,"sma_20":2042.0,"sma_60":2054.0,"sma_120":2071.67},{"date":"2026-05-04","open":2025,"high":2025,"low":2020,"close":2025,"volume":7466,"rsi_14":36.36,"sma_20":2041.0,"sma_60":2068.42,"sma_120":2059.6},{"date":"2026-05-06","open":2030,"high":2030,"low":2025,"close":2030,"volume":4209,"rsi_14":30.0,"sma_20":2039.75,"sma_60":2067.92,"sma_120":2059.43},{"date":"2026-05-07","open":2025,"high":2030,"low":2025,"close":2030,"volume":26,"rsi_14":22.22,"sma_20":2038.75,"sma_60":2067.17,"sma_120":2059.27},{"date":"2026-05-08","open":2025,"high":2030,"low":2025,"close":2025,"volume":1046,"rsi_14":25.0,"sma_20":2037.5,"sma_60":2066.42,"sma_120":2059.14},{"date":"2026-05-11","open":2030,"high":2030,"low":2010,"close":2025,"volume":49333,"rsi_14":25.0,"sma_20":2036.5,"sma_60":2065.75,"sma_120":2059.02},{"date":"2026-05-12","open":2020,"high":2025,"low":2005,"close":2025,"volume":17524,"rsi_14":28.57,"sma_20":2035.5,"sma_60":2064.42,"sma_120":2058.97},{"date":"2026-05-13","open":2030,"high":2030,"low":2015,"close":2025,"volume":5148,"rsi_14":28.57,"sma_20":2034.75,"sma_60":2063.25,"sma_120":2058.93},{"date":"2026-05-14","open":2025,"high":2025,"low":2020,"close":2025,"volume":2949,"rsi_14":28.57,"sma_20":2033.5,"sma_60":2062.5,"sma_120":2058.89},{"date":"2026-05-15","open":2015,"high":2025,"low":2015,"close":2025,"volume":18956,"rsi_14":28.57,"sma_20":2032.0,"sma_60":2061.75,"sma_120":2058.81},{"date":"2026-05-18","open":2025,"high":2025,"low":2020,"close":2025,"volume":5852,"rsi_14":28.57,"sma_20":2031.0,"sma_60":2061.0,"sma_120":2058.72},{"date":"2026-05-19","open":2020,"high":2020,"low":2005,"close":2020,"volume":31871,"rsi_14":25.0,"sma_20":2029.75,"sma_60":2060.17,"sma_120":2058.6},{"date":"2026-05-20","open":2015,"high":2030,"low":2015,"close":2030,"volume":23743,"rsi_14":50.0,"sma_20":2029.25,"sma_60":2058.75,"sma_120":2058.6},{"date":"2026-05-21","open":2025,"high":2030,"low":2015,"close":2030,"volume":19221,"rsi_14":57.14,"sma_20":2028.75,"sma_60":2057.33,"sma_120":2058.56},{"date":"2026-05-22","open":2025,"high":2035,"low":2025,"close":2035,"volume":7198,"rsi_14":71.43,"sma_20":2028.5,"sma_60":2056.08,"sma_120":2058.6},{"date":"2026-05-26","open":2025,"high":2035,"low":2025,"close":2035,"volume":1616,"rsi_14":66.67,"sma_20":2028.25,"sma_60":2055.0,"sma_120":2058.64},{"date":"2026-05-27","open":2035,"high":2035,"low":2025,"close":2030,"volume":25080,"rsi_14":50.0,"sma_20":2027.75,"sma_60":2054.0,"sma_120":2058.56},{"date":"2026-05-28","open":2025,"high":2040,"low":2025,"close":2040,"volume":6372,"rsi_14":62.5,"sma_20":2027.75,"sma_60":2053.17,"sma_120":2058.47},{"date":"2026-05-29","open":2035,"high":2035,"low":2020,"close":2030,"volume":41811,"rsi_14":55.56,"sma_20":2027.75,"sma_60":2052.0,"sma_120":2058.31},{"date":"2026-06-01","open":2025,"high":2025,"low":2005,"close":2022,"volume":6175,"rsi_14":47.17,"sma_20":2027.6,"sma_60":2050.95,"sma_120":2058.07},{"date":"2026-06-02","open":2027,"high":2030,"low":2020,"close":2030,"volume":21930,"rsi_14":54.1,"sma_20":2028.1,"sma_60":2050.03,"sma_120":2057.91},{"date":"2026-06-04","open":2020,"high":2030,"low":2020,"close":2030,"volume":12918,"rsi_14":54.1,"sma_20":2028.35,"sma_60":2048.87,"sma_120":2057.57},{"date":"2026-06-05","open":2020,"high":2040,"low":2010,"close":2030,"volume":1439,"rsi_14":54.1,"sma_20":2028.35,"sma_60":2047.95,"sma_120":2057.2},{"date":"2026-06-08","open":2020,"high":2027,"low":2010,"close":2020,"volume":16663,"rsi_14":46.48,"sma_20":2027.85,"sma_60":2046.78,"sma_120":2056.74},{"date":"2026-06-09","open":2025,"high":2025,"low":2020,"close":2020,"volume":3698,"rsi_14":46.48,"sma_20":2027.6,"sma_60":2045.78,"sma_120":2056.2},{"date":"2026-06-10","open":2017,"high":2020,"low":2005,"close":2020,"volume":6176,"rsi_14":50.0,"sma_20":2027.35,"sma_60":2044.7,"sma_120":2055.74},{"date":"2026-06-11","open":2020,"high":2030,"low":2010,"close":2020,"volume":11072,"rsi_14":41.07,"sma_20":2027.1,"sma_60":2043.53,"sma_120":2055.32},{"date":"2026-06-12","open":2020,"high":2030,"low":2020,"close":2025,"volume":620,"rsi_14":45.9,"sma_20":2027.1,"sma_60":2042.7,"sma_120":2054.99},{"date":"2026-06-15","open":2025,"high":2035,"low":2015,"close":2035,"volume":21337,"rsi_14":50.0,"sma_20":2027.6,"sma_60":2042.03,"sma_120":2054.82},{"date":"2026-06-16","open":2035,"high":2035,"low":2025,"close":2030,"volume":1293,"rsi_14":46.48,"sma_20":2027.85,"sma_60":2040.95,"sma_120":2054.82},{"date":"2026-06-17","open":2020,"high":2030,"low":2020,"close":2030,"volume":369,"rsi_14":50.0,"sma_20":2028.1,"sma_60":2035.12,"sma_120":2054.32},{"date":"2026-06-18","open":2030,"high":2030,"low":2020,"close":2030,"volume":11085,"rsi_14":41.07,"sma_20":2028.6,"sma_60":2039.2,"sma_120":2054.74},{"date":"2026-06-19","open":2025,"high":2025,"low":2005,"close":2025,"volume":81714,"rsi_14":45.1,"sma_20":2028.35,"sma_60":2038.12,"sma_120":2054.62},{"date":"2026-06-22","open":2015,"high":2025,"low":2015,"close":2020,"volume":3241,"rsi_14":47.92,"sma_20":2027.85,"sma_60":2036.95,"sma_120":2054.49},{"date":"2026-06-23","open":2015,"high":2020,"low":2010,"close":2020,"volume":8148,"rsi_14":37.5,"sma_20":2027.1,"sma_60":2036.12,"sma_120":2054.32},{"date":"2026-06-24","open":2015,"high":2020,"low":2015,"close":2020,"volume":7746,"rsi_14":37.5,"sma_20":2026.35,"sma_60":2035.2,"sma_120":2054.12},{"date":"2026-06-25","open":2015,"high":2015,"low":2012,"close":2015,"volume":175,"rsi_14":33.33,"sma_20":2025.6,"sma_60":2034.28,"sma_120":2053.91},{"date":"2026-06-26","open":2015,"high":2015,"low":2012,"close":2012,"volume":180,"rsi_14":39.47,"sma_20":2024.2,"sma_60":2033.32,"sma_120":2053.63},{"date":"2026-06-29","open":2015,"high":2020,"low":2010,"close":2020,"volume":5896,"rsi_14":50.0,"sma_20":2023.7,"sma_60":2032.48,"sma_120":2053.43},{"date":"2026-06-30","open":2020,"high":2020,"low":2010,"close":2015,"volume":517,"rsi_14":45.1,"sma_20":2023.35,"sma_60":2031.73,"sma_120":2053.13},{"date":"2026-07-01","open":2010,"high":2020,"low":2010,"close":2020,"volume":6917,"rsi_14":50.0,"sma_20":2022.85,"sma_60":2031.15,"sma_120":2052.93},{"date":"2026-07-02","open":2010,"high":2020,"low":2010,"close":2020,"volume":5347,"rsi_14":45.1,"sma_20":2022.35,"sma_60":2030.57,"sma_120":2052.74},{"date":"2026-07-03","open":2020,"high":2020,"low":2010,"close":2020,"volume":174,"rsi_14":31.71,"sma_20":2021.85,"sma_60":2029.98,"sma_120":2052.53},{"date":"2026-07-06","open":2020,"high":2020,"low":2010,"close":2015,"volume":10324,"rsi_14":31.71,"sma_20":2021.6,"sma_60":2029.4,"sma_120":2052.28},{"date":"2026-07-07","open":2015,"high":2015,"low":2010,"close":2012,"volume":30825,"rsi_14":29.55,"sma_20":2021.2,"sma_60":2028.77,"sma_120":2051.97},{"date":"2026-07-08","open":2015,"high":2020,"low":2010,"close":2010,"volume":25043,"rsi_14":28.26,"sma_20":2020.7,"sma_60":2028.18,"sma_120":2051.59},{"date":"2026-07-09","open":2010,"high":2020,"low":2010,"close":2015,"volume":27295,"rsi_14":39.13,"sma_20":2020.45,"sma_60":2027.68,"sma_120":2051.22},{"date":"2026-07-10","open":2020,"high":2020,"low":2010,"close":2015,"volume":3474,"rsi_14":43.9,"sma_20":2019.95,"sma_60":2027.27,"sma_120":2050.88},{"date":"2026-07-13","open":2015,"high":2020,"low":2015,"close":2015,"volume":4458,"rsi_14":43.9,"sma_20":2018.95,"sma_60":2026.68,"sma_120":2050.55},{"date":"2026-07-14","open":2020,"high":2020,"low":2010,"close":2010,"volume":2249,"rsi_14":39.13,"sma_20":2017.95,"sma_60":2025.93,"sma_120":2050.13},{"date":"2026-07-15","open":2010,"high":2015,"low":1900,"close":2010,"volume":44494,"rsi_14":43.9,"sma_20":2016.95,"sma_60":2025.35,"sma_120":2049.72},{"date":"2026-07-16","open":2005,"high":2015,"low":2005,"close":2005,"volume":2217,"rsi_14":41.86,"sma_20":2015.7,"sma_60":2024.68,"sma_120":2049.26},{"date":"2026-07-20","open":2005,"high":2010,"low":2005,"close":2010,"volume":1116,"rsi_14":37.5,"sma_20":2014.95,"sma_60":2024.18,"sma_120":2048.72},{"date":"2026-07-21","open":2010,"high":2015,"low":2010,"close":2010,"volume":343,"rsi_14":42.86,"sma_20":2014.45,"sma_60":2023.68,"sma_120":2048.26},{"date":"2026-07-22","open":2010,"high":2010,"low":2005,"close":2005,"volume":11582,"rsi_14":28.57,"sma_20":2013.7,"sma_60":2023.1,"sma_120":2047.8},{"date":"2026-07-23","open":2010,"high":2020,"low":2010,"close":2010,"volume":1907,"rsi_14":37.5,"sma_20":2013.2,"sma_60":2022.6,"sma_120":2047.3},{"date":"2026-07-24","open":2010,"high":2015,"low":2005,"close":2010,"volume":5521,"rsi_14":37.5,"sma_20":2012.95,"sma_60":2022.1,"sma_120":2046.76},{"date":"2026-07-27","open":2015,"high":2015,"low":2005,"close":2015,"volume":23388,"rsi_14":50.0,"sma_20":2013.1,"sma_60":2021.68,"sma_120":2046.3},{"date":"2026-07-28","open":2005,"high":2015,"low":2005,"close":2010,"volume":8285,"rsi_14":47.62,"sma_20":2012.6,"sma_60":2021.35,"sma_120":2045.76},{"date":"2026-07-29","open":2010,"high":2015,"low":2000,"close":2010,"volume":76048,"rsi_14":50.0,"sma_20":2012.35,"sma_60":2021.1,"sma_120":2045.26},{"date":"2026-07-30","open":2015,"high":2015,"low":2010,"close":2010,"volume":223,"rsi_14":42.86,"sma_20":2011.85,"sma_60":2020.93,"sma_120":2044.92},{"date":"2026-07-31","open":2005,"high":2010,"low":2005,"close":2010,"volume":7681,"rsi_14":42.86,"sma_20":2011.35,"sma_60":2020.68,"sma_120":2044.55},{"date":"2026-08-03","open":2000,"high":2015,"low":2000,"close":2010,"volume":6077,"rsi_14":42.86,"sma_20":2010.85,"sma_60":2020.35,"sma_120":2044.13},{"date":"2026-08-04","open":2015,"high":2015,"low":2005,"close":2015,"volume":8256,"rsi_14":57.14,"sma_20":2010.85,"sma_60":2020.1,"sma_120":2043.63},{"date":"2026-08-05","open":2005,"high":2015,"low":2005,"close":2015,"volume":5514,"rsi_14":57.14,"sma_20":2011.0,"sma_60":2019.93,"sma_120":2043.17},{"date":"2026-08-06","open":2005,"high":2015,"low":2005,"close":2010,"volume":8098,"rsi_14":57.14,"sma_20":2011.0,"sma_60":2019.68,"sma_120":2042.72},{"date":"2026-08-07","open":2005,"high":2010,"low":2005,"close":2010,"volume":13610,"rsi_14":50.0,"sma_20":2010.75,"sma_60":2019.43,"sma_120":2041.92},{"date":"2026-08-10","open":2010,"high":2015,"low":2010,"close":2015,"volume":1177,"rsi_14":57.14,"sma_20":2010.75,"sma_60":2019.27,"sma_120":2041.26},{"date":"2026-08-11","open":2015,"high":2015,"low":2005,"close":2015,"volume":7991,"rsi_14":66.67,"sma_20":2010.75,"sma_60":2019.1,"sma_120":2040.8},{"date":"2026-08-12","open":2015,"high":2020,"low":2015,"close":2020,"volume":5256,"rsi_14":66.67,"sma_20":2011.25,"sma_60":2019.02,"sma_120":2040.38},{"date":"2026-08-13","open":2020,"high":2020,"low":2017,"close":2017,"volume":539,"rsi_14":60.61,"sma_20":2011.6,"sma_60":2018.88,"sma_120":2039.94},{"date":"2026-08-14","open":2020,"high":2020,"low":2017,"close":2020,"volume":346,"rsi_14":58.06,"sma_20":2012.35,"sma_60":2018.88,"sma_120":2039.53},{"date":"2026-08-18","open":2015,"high":2025,"low":2015,"close":2020,"volume":6246,"rsi_14":69.23,"sma_20":2012.85,"sma_60":2018.72,"sma_120":2038.73},{"date":"2026-08-19","open":2025,"high":2025,"low":2015,"close":2025,"volume":5364,"rsi_14":74.19,"sma_20":2013.6,"sma_60":2018.63,"sma_120":2037.98},{"date":"2026-08-20","open":2015,"high":2025,"low":2015,"close":2020,"volume":5130,"rsi_14":63.89,"sma_20":2014.35,"sma_60":2018.38,"sma_120":2037.23},{"date":"2026-08-21","open":2020,"high":2025,"low":2020,"close":2025,"volume":11230,"rsi_14":68.29,"sma_20":2015.1,"sma_60":2018.22,"sma_120":2036.61},{"date":"2026-08-24","open":2020,"high":2025,"low":2020,"close":2025,"volume":5273,"rsi_14":68.29,"sma_20":2015.85,"sma_60":2018.13,"sma_120":2036.07},{"date":"2026-08-25","open":2020,"high":2025,"low":2015,"close":2025,"volume":26067,"rsi_14":63.89,"sma_20":2016.35,"sma_60":2017.88,"sma_120":2035.53},{"date":"2026-08-26","open":2025,"high":2035,"low":2020,"close":2030,"volume":54053,"rsi_14":68.29,"sma_20":2017.35,"sma_60":2017.88,"sma_120":2034.94},{"date":"2026-08-27","open":2035,"high":2035,"low":2020,"close":2025,"volume":10345,"rsi_14":68.29,"sma_20":2018.1,"sma_60":2017.93,"sma_120":2034.44},{"date":"2026-08-28","open":2030,"high":2030,"low":2025,"close":2030,"volume":627,"rsi_14":71.74,"sma_20":2019.1,"sma_60":2017.93,"sma_120":2033.98},{"date":"2026-08-31","open":2030,"high":2035,"low":2030,"close":2035,"volume":1183,"rsi_14":71.74,"sma_20":2020.35,"sma_60":2018.02,"sma_120":2033.44},{"date":"2026-09-01","open":2035,"high":2035,"low":2030,"close":2030,"volume":210,"rsi_14":64.71,"sma_20":2021.35,"sma_60":2018.02,"sma_120":2032.98},{"date":"2026-09-02","open":2035,"high":2040,"low":2030,"close":2030,"volume":19690,"rsi_14":60.87,"sma_20":2022.1,"sma_60":2018.18,"sma_120":2032.48},{"date":"2026-09-03","open":2030,"high":2040,"low":2030,"close":2035,"volume":4526,"rsi_14":68.75,"sma_20":2023.1,"sma_60":2018.43,"sma_120":2032.11},{"date":"2026-09-04","open":2035,"high":2037,"low":2035,"close":2035,"volume":8265,"rsi_14":66.67,"sma_20":2024.35,"sma_60":2018.68,"sma_120":2031.69},{"date":"2026-09-07","open":2040,"high":2040,"low":2030,"close":2030,"volume":57643,"rsi_14":60.0,"sma_20":2025.35,"sma_60":2018.85,"sma_120":2031.19},{"date":"2026-09-08","open":2030,"high":2035,"low":2030,"close":2035,"volume":6687,"rsi_14":60.0,"sma_20":2026.35,"sma_60":2019.02,"sma_120":2030.86},{"date":"2026-09-09","open":2030,"high":2030,"low":2005,"close":2030,"volume":3662,"rsi_14":60.0,"sma_20":2027.1,"sma_60":2018.93,"sma_120":2030.48},{"date":"2026-09-10","open":2030,"high":2035,"low":2030,"close":2035,"volume":2919,"rsi_14":60.0,"sma_20":2027.85,"sma_60":2019.02,"sma_120":2029.98},{"date":"2026-09-11","open":2020,"high":2035,"low":2020,"close":2030,"volume":792,"rsi_14":54.55,"sma_20":2028.5,"sma_60":2019.02,"sma_120":2029.57},{"date":"2026-09-14","open":2020,"high":2025,"low":2015,"close":2015,"volume":6394,"rsi_14":42.86,"sma_20":2028.25,"sma_60":2018.77,"sma_120":2028.98},{"date":"2026-09-15","open":2020,"high":2025,"low":2015,"close":2020,"volume":720,"rsi_14":42.86,"sma_20":2028.25,"sma_60":2018.68,"sma_120":2028.4},{"date":"2026-09-16","open":2025,"high":2030,"low":2025,"close":2025,"volume":1674,"rsi_14":50.0,"sma_20":2028.25,"sma_60":2018.77,"sma_120":2027.86},{"date":"2026-09-17","open":2015,"high":2025,"low":2015,"close":2025,"volume":5129,"rsi_14":46.15,"sma_20":2028.5,"sma_60":2018.85,"sma_120":2027.48},{"date":"2026-09-18","open":2020,"high":2025,"low":2015,"close":2025,"volume":3693,"rsi_14":41.67,"sma_20":2028.5,"sma_60":2018.93,"sma_120":2027.07},{"date":"2026-09-21","open":2020,"high":2035,"low":2005,"close":2025,"volume":91371,"rsi_14":45.45,"sma_20":2028.5,"sma_60":2019.1,"sma_120":2026.69},{"date":"2026-09-22","open":2025,"high":2030,"low":2010,"close":2030,"volume":3686,"rsi_14":50.0,"sma_20":2028.75,"sma_60":2019.4,"sma_120":2026.36},{"date":"2026-09-23","open":2030,"high":2030,"low":2010,"close":2025,"volume":6094,"rsi_14":41.67,"sma_20":2028.5,"sma_60":2019.48,"sma_120":2025.98},{"date":"2026-09-28","open":2025,"high":2040,"low":2020,"close":2035,"volume":2484,"rsi_14":50.0,"sma_20":2029.0,"sma_60":2019.82,"sma_120":2025.78},{"date":"2026-09-29","open":2020,"high":2040,"low":2020,"close":2035,"volume":1746,"rsi_14":53.85,"sma_20":2029.25,"sma_60":2020.07,"sma_120":2025.61},{"date":"2026-09-30","open":2025,"high":2035,"low":2025,"close":2035,"volume":23889,"rsi_14":50.0,"sma_20":2029.25,"sma_60":2020.32,"sma_120":2025.44},{"date":"2026-10-01","open":2030,"high":2030,"low":2025,"close":2025,"volume":10210,"rsi_14":46.15,"sma_20":2029.0,"sma_60":2020.4,"sma_120":2025.19},{"date":"2026-10-02","open":2035,"high":2045,"low":2025,"close":2045,"volume":7546,"rsi_14":56.25,"sma_20":2029.75,"sma_60":2020.9,"sma_120":2025.15},{"date":"2026-10-06","open":2025,"high":2030,"low":2020,"close":2030,"volume":2514,"rsi_14":50.0,"sma_20":2029.5,"sma_60":2021.2,"sma_120":2024.98},{"date":"2026-10-07","open":2020,"high":2035,"low":2020,"close":2035,"volume":305,"rsi_14":62.5,"sma_20":2029.5,"sma_60":2021.62,"sma_120":2024.9},{"date":"2026-10-08","open":2030,"high":2035,"low":2030,"close":2030,"volume":6071,"rsi_14":56.25,"sma_20":2029.5,"sma_60":2021.87,"sma_120":2024.78},{"date":"2026-10-12","open":2030,"high":2035,"low":2025,"close":2035,"volume":3811,"rsi_14":56.25,"sma_20":2029.5,"sma_60":2022.2,"sma_120":2024.73},{"date":"2026-10-13","open":2030,"high":2040,"low":2025,"close":2035,"volume":8350,"rsi_14":56.25,"sma_20":2029.75,"sma_60":2022.53,"sma_120":2024.61},{"date":"2026-10-14","open":2030,"high":2035,"low":2030,"close":2035,"volume":339,"rsi_14":56.25,"sma_20":2029.75,"sma_60":2022.95,"sma_120":2024.44},{"date":"2026-10-15","open":2040,"high":2045,"low":2030,"close":2035,"volume":16294,"rsi_14":56.25,"sma_20":2030.0,"sma_60":2023.37,"sma_120":2024.36},{"date":"2026-10-16","open":2045,"high":2045,"low":2035,"close":2035,"volume":6969,"rsi_14":53.33,"sma_20":2031.0,"sma_60":2023.87,"sma_120":2024.28},{"date":"2026-10-19","open":2035,"high":2045,"low":2030,"close":2035,"volume":6051,"rsi_14":57.14,"sma_20":2031.75,"sma_60":2024.28,"sma_120":2024.23},{"date":"2026-10-20","open":2030,"high":2045,"low":2030,"close":2030,"volume":1439,"rsi_14":46.15,"sma_20":2032.0,"sma_60":2024.62,"sma_120":2024.15},{"date":"2026-10-21","open":2030,"high":2040,"low":2025,"close":2035,"volume":8848,"rsi_14":50.0,"sma_20":2032.5,"sma_60":2025.12,"sma_120":2024.11},{"date":"2026-10-22","open":2035,"high":2045,"low":2030,"close":2040,"volume":1805,"rsi_14":53.33,"sma_20":2033.25,"sma_60":2025.62,"sma_120":2024.11},{"date":"2026-10-23","open":2025,"high":2040,"low":2025,"close":2040,"volume":1451}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q3","per":117.92,"pbr":1.07,"ttm_eps":null,"close":2040.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":62.65,"pbr":1.07,"ttm_eps":null,"close":2050.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":58.36,"pbr":1.08,"ttm_eps":null,"close":2070.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":58.46,"pbr":1.05,"ttm_eps":null,"close":2015.0}],"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":"신한제14호스팩","phase":"above-fold","symbol_resolved":true}