{"status":"ok","report":{"price_analysis":{"current":2185.0,"change_1d":0.2,"change_7d":1.2,"change_30d":6.8,"high_30d":2220.0,"low_30d":2005.0,"position_in_range":84.0,"support":2026.5,"resistance":2198.5},"summary":"키움제10호스팩(487720)은 Financial Services 섹터 KR 시장 종목입니다, 시가총액 92.45억. 현재가 2,185원, 전일 대비 +0.2%, 30일 +6.8%. PER 81.7배 / ROE 0.2%. 기술적 시그널: RSI 75(과매수), MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 11.00, 기관 순매도 3.10만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 81.7배입니다. ROE 0.2%입니다. 시가총액 92.45억. 매출 0.00, 영업이익 -3160.87만.","grade":"C","comment":"PER 81.65배, ROE 0.25%","per":81.65,"pbr":1.1,"roe":0.25,"eps":26.759999999999998,"revenue":0.0,"operating_income":-31608730.0,"net_income":66347324.0,"market_cap":9245023420,"profit_margin":null,"roa":0.21,"operating_margin":null,"gross_margin":null,"debt_ratio":0.20771282926651624,"total_assets":10122932794.0,"total_equity":8381903834.0,"total_debt":1741028960.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2024Q4~2025Q3"},"technical":{"analysis":"RSI(14) 75.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(39.16)가 시그널선(32.45)을 상회합니다(골든크로스). 현재가가 SMA20(2112)과 SMA60(2054) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 1995~2230 (현재 위치 81%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 75","rsi_14":75.0,"macd":39.156581846531935,"macd_signal":32.44926115934683,"sma_20":2112.5,"sma_60":2054.0,"bb_upper":2229.696416327463,"bb_lower":1995.3035836725371,"atr_14":47.142857142857146},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -11.00, 기관 순매수 -3.10만. 30일 누적: 외국인 -46.00, 기관 -2414.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-11.0,"institutional_flow":-30969.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":-25896.0,"retail_net":25896.0},{"date":"2026-10-22","foreign_net":-1.0,"institution_net":-2998.0,"retail_net":2999.0},{"date":"2026-10-21","foreign_net":-3.0,"institution_net":-2075.0,"retail_net":2078.0},{"date":"2026-10-20","foreign_net":-6.0,"institution_net":0.0,"retail_net":6.0},{"date":"2026-10-19","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-10-16","foreign_net":-19.0,"institution_net":248.0,"retail_net":-229.0},{"date":"2026-10-15","foreign_net":-64.0,"institution_net":12300.0,"retail_net":-12236.0},{"date":"2026-10-14","foreign_net":-46.0,"institution_net":245.0,"retail_net":-199.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-12","foreign_net":-15.0,"institution_net":0.0,"retail_net":15.0},{"date":"2026-10-08","foreign_net":100.0,"institution_net":746.0,"retail_net":-846.0},{"date":"2026-10-07","foreign_net":14.0,"institution_net":13600.0,"retail_net":-13614.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":1330.0,"retail_net":-1330.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":223.0,"retail_net":-223.0},{"date":"2026-10-01","foreign_net":2.0,"institution_net":-903.0,"retail_net":901.0},{"date":"2026-09-30","foreign_net":-8.0,"institution_net":10300.0,"retail_net":-10292.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-28","foreign_net":-41.0,"institution_net":8016.0,"retail_net":-7975.0},{"date":"2026-09-23","foreign_net":28.0,"institution_net":-10406.0,"retail_net":10378.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":9232.0,"retail_net":-9232.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-11376.0,"retail_net":11376.0},{"date":"2026-09-18","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-09-17","foreign_net":52.0,"institution_net":-5000.0,"retail_net":4948.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-14","foreign_net":-104.0,"institution_net":0.0,"retail_net":104.0},{"date":"2026-09-11","foreign_net":114.0,"institution_net":0.0,"retail_net":-114.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-08","foreign_net":-47.0,"institution_net":0.0,"retail_net":47.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-25896.0,"retail_net":25896.0},"d3":{"foreign_net":-4.0,"institution_net":-30969.0,"retail_net":30973.0},"d7":{"foreign_net":-94.0,"institution_net":-18421.0,"retail_net":18515.0},"d14":{"foreign_net":-41.0,"institution_net":-2277.0,"retail_net":2318.0},"d30":{"foreign_net":-46.0,"institution_net":-2414.0,"retail_net":2460.0}}},"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 81.65x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"F","percentile":18,"summary":"성장성 데이터 부족","metrics":[{"name":"영업이익 성장률","value":-55.4,"unit":"%","percentile":18,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.2%","metrics":[{"name":"ROE","value":0.25,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.21,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":69,"summary":"RSI 75","metrics":[{"name":"RSI (14)","value":75.0,"unit":"","percentile":75,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":6.8,"unit":"%","percentile":62,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":58,"summary":"유동비율 5258.7x, 순차입금비율 -0.0x","metrics":[{"name":"유동비율","value":5258.67,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.03,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-2.1,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.0,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 81.65x (섹터 중앙 N/Ax)"},"growth":{"grade":"F","reason":"성장성 데이터 부족"},"profitability":{"grade":"C","reason":"ROE 0.2%"},"momentum":{"grade":"C","reason":"RSI 75"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.21,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.25,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-0.31,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.21,"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":["RSI 75 과매수 구간","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":["RSI 75 과매수 구간","외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":81.65,"current_pbr":1.1,"per_5y_high":132.97,"per_5y_low":73.19,"per_5y_avg":94.07,"per_percentile":66.7,"pbr_5y_high":1.01,"pbr_5y_low":0.97,"pbr_5y_avg":0.99,"pbr_percentile":100.0,"per_5y_median":76.05,"pbr_5y_median":0.99,"history":[{"quarter":"2025-Q3","per":132.97,"pbr":1.01},{"quarter":"2026-Q1","per":73.19,"pbr":0.99},{"quarter":"2026-Q2","per":76.05,"pbr":0.97},{"quarter":"현재","per":81.65,"pbr":1.1}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2025-Q3","close":2085.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2075.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2035.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"SHELL COMPANIES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-09","per":132.97,"eps":15.68,"close":2085.0,"source":"reported"},{"date":"2025-10","per":133.29,"eps":15.68,"close":2090.0,"source":"reported"},{"date":"2025-11","per":134.89,"eps":15.68,"close":2115.0,"source":"reported"},{"date":"2025-12","per":133.29,"eps":15.68,"close":2090.0,"source":"reported"},{"date":"2026-01","per":134.57,"eps":15.68,"close":2110.0,"source":"reported"},{"date":"2026-02","per":134.57,"eps":15.68,"close":2110.0,"source":"reported"},{"date":"2026-03","per":73.19,"eps":28.35,"close":2075.0,"source":"reported"},{"date":"2026-04","per":71.96,"eps":28.35,"close":2040.0,"source":"reported"},{"date":"2026-05","per":71.43,"eps":28.35,"close":2025.0,"source":"reported"},{"date":"2026-06","per":76.05,"eps":26.76,"close":2035.0,"source":"reported"},{"date":"2026-07","per":75.3,"eps":26.76,"close":2015.0,"source":"reported"},{"date":"2026-08","per":76.79,"eps":26.76,"close":2055.0,"source":"reported"},{"date":"2026-09","per":76.61,"eps":26.76,"close":2050.0,"source":"reported"},{"date":"2026-10","per":81.46,"eps":26.76,"close":2180.0,"source":"reported"}],"trailing_per_history_meta":{"avg":100.45,"std":29.08,"upper_1sd":129.54,"lower_1sd":71.37,"current":81.46,"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":"81.7배"},{"label":"PBR","value":"1.1배"},{"label":"ROE","value":"0.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:38:41.134782+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.0025223503417254787,"dividend_yield":null,"eps":5.0,"revenue":0.0,"operating_income":-11724450.0,"net_income":21142098.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.0020885348574605977,"gross_margin":null,"total_equity":8381903834.0,"total_assets":10122932794.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":57.22,"pbr":1.05,"roe":0.0028801459436781636,"dividend_yield":null,"eps":5.69,"revenue":0.0,"operating_income":-7545850.0,"net_income":24080214.0,"market_cap":8710000000.0,"profit_margin":null,"operating_margin":null,"roa":0.0023899871522945846,"gross_margin":null,"total_equity":8360761736.0,"total_assets":10075457509.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.004108013171256979,"dividend_yield":null,"eps":8.04,"revenue":0.0,"operating_income":-2201520.0,"net_income":34015568.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.003402755839283356,"gross_margin":null,"total_equity":8280296723.0,"total_assets":9996476270.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.0041193990795963835,"dividend_yield":null,"eps":8.03,"revenue":0.0,"operating_income":-2972840.0,"net_income":33969723.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.0034182574675926717,"gross_margin":null,"total_equity":8246281155.0,"total_assets":9937730941.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0033964487624414293,"dividend_yield":null,"eps":6.59,"revenue":0.0,"operating_income":-7751720.0,"net_income":27892695.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.002822137559802532,"gross_margin":null,"total_equity":8212311432.0,"total_assets":9883534877.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.0036081562966100715,"dividend_yield":null,"eps":-6.98,"revenue":0.0,"operating_income":-18682650.0,"net_income":-29530662.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.0029993200281563026,"gross_margin":null,"total_equity":8184418737.0,"total_assets":9845785619.0}],"current_price":2185.0,"change_pct":0.23,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-12-20","close":1936.0},{"date":"2024-12-23","close":1936.0},{"date":"2024-12-24","close":1943.0},{"date":"2024-12-26","close":1939.0},{"date":"2024-12-27","close":1935.0},{"date":"2024-12-30","close":1936.0},{"date":"2025-01-02","close":1959.0},{"date":"2025-01-03","close":1956.0},{"date":"2025-01-06","close":1969.0},{"date":"2025-01-07","close":1981.0},{"date":"2025-01-08","close":1987.0},{"date":"2025-01-09","close":1989.0},{"date":"2025-01-10","close":1988.0},{"date":"2025-01-13","close":1983.0},{"date":"2025-01-14","close":1986.0},{"date":"2025-01-15","close":1990.0},{"date":"2025-01-16","close":1992.0},{"date":"2025-01-17","close":1991.0},{"date":"2025-01-20","close":1990.0},{"date":"2025-01-21","close":1990.0},{"date":"2025-01-22","close":1995.0},{"date":"2025-01-23","close":1990.0},{"date":"2025-01-24","close":1995.0},{"date":"2025-01-31","close":1988.0},{"date":"2025-02-03","close":1994.0},{"date":"2025-02-04","close":2000.0},{"date":"2025-02-05","close":2010.0},{"date":"2025-02-06","close":2015.0},{"date":"2025-02-07","close":2015.0},{"date":"2025-02-10","close":2020.0},{"date":"2025-02-11","close":2020.0},{"date":"2025-02-12","close":2030.0},{"date":"2025-02-13","close":2035.0},{"date":"2025-02-14","close":2035.0},{"date":"2025-02-17","close":2030.0},{"date":"2025-02-18","close":2035.0},{"date":"2025-02-19","close":2035.0},{"date":"2025-02-20","close":2040.0},{"date":"2025-02-21","close":2045.0},{"date":"2025-02-24","close":2045.0},{"date":"2025-02-25","close":2050.0},{"date":"2025-02-26","close":2050.0},{"date":"2025-02-27","close":2045.0},{"date":"2025-02-28","close":2035.0},{"date":"2025-03-04","close":2045.0},{"date":"2025-03-05","close":2045.0},{"date":"2025-03-06","close":2045.0},{"date":"2025-03-07","close":2035.0},{"date":"2025-03-10","close":2045.0},{"date":"2025-03-11","close":2040.0},{"date":"2025-03-12","close":2040.0},{"date":"2025-03-13","close":2040.0},{"date":"2025-03-14","close":2040.0},{"date":"2025-03-17","close":2040.0},{"date":"2025-03-18","close":2050.0},{"date":"2025-03-19","close":2055.0},{"date":"2025-03-20","close":2055.0},{"date":"2025-03-21","close":2055.0},{"date":"2025-03-24","close":2055.0},{"date":"2025-03-25","close":2055.0},{"date":"2025-03-26","close":2055.0},{"date":"2025-03-27","close":2045.0},{"date":"2025-03-28","close":2045.0},{"date":"2025-03-31","close":2045.0},{"date":"2025-04-01","close":2050.0},{"date":"2025-04-02","close":2040.0},{"date":"2025-04-03","close":2055.0},{"date":"2025-04-04","close":2055.0},{"date":"2025-04-07","close":2045.0},{"date":"2025-04-08","close":2045.0},{"date":"2025-04-09","close":2045.0},{"date":"2025-04-10","close":2050.0},{"date":"2025-04-11","close":2060.0},{"date":"2025-04-14","close":2065.0},{"date":"2025-04-15","close":2065.0},{"date":"2025-04-16","close":2065.0},{"date":"2025-04-17","close":2065.0},{"date":"2025-04-18","close":2072.0},{"date":"2025-04-21","close":2080.0},{"date":"2025-04-22","close":2080.0},{"date":"2025-04-23","close":2090.0},{"date":"2025-04-24","close":2085.0},{"date":"2025-04-25","close":2085.0},{"date":"2025-04-28","close":2085.0},{"date":"2025-04-29","close":2090.0},{"date":"2025-04-30","close":2095.0},{"date":"2025-05-02","close":2100.0},{"date":"2025-05-07","close":2100.0},{"date":"2025-05-08","close":2105.0},{"date":"2025-05-09","close":2100.0},{"date":"2025-05-12","close":2110.0},{"date":"2025-05-13","close":2115.0},{"date":"2025-05-14","close":2130.0},{"date":"2025-05-15","close":2135.0},{"date":"2025-05-16","close":2135.0},{"date":"2025-05-19","close":2130.0},{"date":"2025-05-20","close":2140.0},{"date":"2025-05-21","close":2140.0},{"date":"2025-05-22","close":2150.0},{"date":"2025-05-23","close":2140.0},{"date":"2025-05-26","close":2150.0},{"date":"2025-05-27","close":2140.0},{"date":"2025-05-28","close":2140.0},{"date":"2025-05-29","close":2125.0},{"date":"2025-05-30","close":2135.0},{"date":"2025-06-02","close":2145.0},{"date":"2025-06-04","close":2145.0},{"date":"2025-06-05","close":2145.0},{"date":"2025-06-09","close":2150.0},{"date":"2025-06-10","close":2145.0},{"date":"2025-06-11","close":2140.0},{"date":"2025-06-12","close":2140.0},{"date":"2025-06-13","close":2115.0},{"date":"2025-06-16","close":2115.0},{"date":"2025-06-17","close":2135.0},{"date":"2025-06-18","close":2130.0},{"date":"2025-06-19","close":2110.0},{"date":"2025-06-20","close":2090.0},{"date":"2025-06-23","close":2090.0},{"date":"2025-06-24","close":2080.0},{"date":"2025-06-25","close":2075.0},{"date":"2025-06-26","close":2105.0},{"date":"2025-06-27","close":2095.0},{"date":"2025-06-30","close":2105.0},{"date":"2025-07-01","close":2110.0},{"date":"2025-07-02","close":2105.0},{"date":"2025-07-03","close":2095.0},{"date":"2025-07-04","close":2100.0},{"date":"2025-07-07","close":2100.0},{"date":"2025-07-08","close":2095.0},{"date":"2025-07-09","close":2120.0},{"date":"2025-07-10","close":2110.0},{"date":"2025-07-11","close":2120.0},{"date":"2025-07-14","close":2095.0},{"date":"2025-07-15","close":2090.0},{"date":"2025-07-16","close":2090.0},{"date":"2025-07-17","close":2065.0},{"date":"2025-07-18","close":2080.0},{"date":"2025-07-21","close":2087.0},{"date":"2025-07-22","close":2090.0},{"date":"2025-07-23","close":2095.0},{"date":"2025-07-24","close":2090.0},{"date":"2025-07-25","close":2095.0},{"date":"2025-07-28","close":2090.0},{"date":"2025-07-29","close":2085.0},{"date":"2025-07-30","close":2085.0},{"date":"2025-07-31","close":2080.0},{"date":"2025-08-01","close":2070.0},{"date":"2025-08-04","close":2075.0},{"date":"2025-08-05","close":2085.0},{"date":"2025-08-06","close":2090.0},{"date":"2025-08-07","close":2090.0},{"date":"2025-08-08","close":2085.0},{"date":"2025-08-11","close":2075.0},{"date":"2025-08-12","close":2070.0},{"date":"2025-08-13","close":2070.0},{"date":"2025-08-14","close":2070.0},{"date":"2025-08-18","close":2075.0},{"date":"2025-08-19","close":2065.0},{"date":"2025-08-20","close":2055.0},{"date":"2025-08-21","close":2060.0},{"date":"2025-08-22","close":2075.0},{"date":"2025-08-25","close":2085.0},{"date":"2025-08-26","close":2090.0},{"date":"2025-08-27","close":2085.0},{"date":"2025-08-28","close":2070.0},{"date":"2025-08-29","close":2075.0},{"date":"2025-09-01","close":2085.0},{"date":"2025-09-02","close":2070.0},{"date":"2025-09-03","close":2070.0},{"date":"2025-09-04","close":2085.0},{"date":"2025-09-05","close":2075.0},{"date":"2025-09-08","close":2075.0},{"date":"2025-09-09","close":2075.0},{"date":"2025-09-10","close":2070.0},{"date":"2025-09-11","close":2065.0},{"date":"2025-09-12","close":2075.0},{"date":"2025-09-15","close":2080.0},{"date":"2025-09-16","close":2100.0},{"date":"2025-09-17","close":2100.0},{"date":"2025-09-18","close":2090.0},{"date":"2025-09-19","close":2085.0},{"date":"2025-09-22","close":2085.0},{"date":"2025-09-23","close":2070.0},{"date":"2025-09-24","close":2070.0},{"date":"2025-09-25","close":2065.0},{"date":"2025-09-26","close":2050.0},{"date":"2025-09-29","close":2050.0},{"date":"2025-09-30","close":2085.0},{"date":"2025-10-01","close":2070.0},{"date":"2025-10-02","close":2070.0},{"date":"2025-10-10","close":2070.0},{"date":"2025-10-13","close":2065.0},{"date":"2025-10-14","close":2065.0},{"date":"2025-10-15","close":2065.0},{"date":"2025-10-16","close":2065.0},{"date":"2025-10-17","close":2070.0},{"date":"2025-10-20","close":2070.0},{"date":"2025-10-21","close":2070.0},{"date":"2025-10-22","close":2060.0},{"date":"2025-10-23","close":2080.0},{"date":"2025-10-24","close":2075.0},{"date":"2025-10-27","close":2090.0},{"date":"2025-10-28","close":2085.0},{"date":"2025-10-29","close":2085.0},{"date":"2025-10-30","close":2085.0},{"date":"2025-10-31","close":2090.0},{"date":"2025-11-03","close":2085.0},{"date":"2025-11-04","close":2080.0},{"date":"2025-11-05","close":2080.0},{"date":"2025-11-06","close":2080.0},{"date":"2025-11-07","close":2080.0},{"date":"2025-11-10","close":2085.0},{"date":"2025-11-11","close":2085.0},{"date":"2025-11-12","close":2085.0},{"date":"2025-11-13","close":2085.0},{"date":"2025-11-14","close":2085.0},{"date":"2025-11-17","close":2090.0},{"date":"2025-11-18","close":2095.0},{"date":"2025-11-19","close":2100.0},{"date":"2025-11-20","close":2100.0},{"date":"2025-11-21","close":2085.0},{"date":"2025-11-24","close":2085.0},{"date":"2025-11-25","close":2085.0},{"date":"2025-11-26","close":2080.0},{"date":"2025-11-27","close":2090.0},{"date":"2025-11-28","close":2115.0},{"date":"2025-12-01","close":2115.0},{"date":"2025-12-02","close":2110.0},{"date":"2025-12-03","close":2090.0},{"date":"2025-12-04","close":2100.0},{"date":"2025-12-05","close":2100.0},{"date":"2025-12-08","close":2100.0},{"date":"2025-12-09","close":2095.0},{"date":"2025-12-10","close":2095.0},{"date":"2025-12-11","close":2075.0},{"date":"2025-12-12","close":2085.0},{"date":"2025-12-15","close":2080.0},{"date":"2025-12-16","close":2090.0},{"date":"2025-12-17","close":2095.0},{"date":"2025-12-18","close":2090.0},{"date":"2025-12-19","close":2085.0},{"date":"2025-12-22","close":2095.0},{"date":"2025-12-23","close":2080.0},{"date":"2025-12-24","close":2095.0},{"date":"2025-12-26","close":2095.0},{"date":"2025-12-29","close":2090.0},{"date":"2025-12-30","close":2090.0},{"date":"2026-01-02","close":2090.0},{"date":"2026-01-05","close":2090.0},{"date":"2026-01-06","close":2095.0},{"date":"2026-01-07","close":2095.0},{"date":"2026-01-08","close":2095.0},{"date":"2026-01-09","close":2085.0},{"date":"2026-01-12","close":2085.0},{"date":"2026-01-13","close":2080.0},{"date":"2026-01-14","close":2080.0},{"date":"2026-01-15","close":2085.0},{"date":"2026-01-16","close":2090.0},{"date":"2026-01-19","close":2090.0},{"date":"2026-01-20","close":2090.0},{"date":"2026-01-21","close":2085.0},{"date":"2026-01-22","close":2080.0},{"date":"2026-01-23","close":2095.0},{"date":"2026-01-26","close":2100.0},{"date":"2026-01-27","close":2090.0},{"date":"2026-01-28","close":2100.0},{"date":"2026-01-29","close":2110.0},{"date":"2026-01-30","close":2110.0},{"date":"2026-02-02","close":2095.0},{"date":"2026-02-03","close":2100.0},{"date":"2026-02-04","close":2095.0},{"date":"2026-02-05","close":2100.0},{"date":"2026-02-06","close":2090.0},{"date":"2026-02-09","close":2100.0},{"date":"2026-02-10","close":2105.0},{"date":"2026-02-11","close":2100.0},{"date":"2026-02-12","close":2105.0},{"date":"2026-02-13","close":2095.0},{"date":"2026-02-19","close":2110.0},{"date":"2026-02-20","close":2090.0},{"date":"2026-02-23","close":2090.0},{"date":"2026-02-24","close":2090.0},{"date":"2026-02-25","close":2095.0},{"date":"2026-02-26","close":2095.0},{"date":"2026-02-27","close":2110.0},{"date":"2026-03-03","close":2110.0},{"date":"2026-03-04","close":2065.0},{"date":"2026-03-05","close":2075.0},{"date":"2026-03-06","close":2080.0},{"date":"2026-03-09","close":2060.0},{"date":"2026-03-10","close":2085.0},{"date":"2026-03-11","close":2085.0},{"date":"2026-03-12","close":2095.0},{"date":"2026-03-13","close":2095.0},{"date":"2026-03-16","close":2095.0},{"date":"2026-03-17","close":2095.0},{"date":"2026-03-18","close":2095.0},{"date":"2026-03-19","close":2080.0},{"date":"2026-03-20","close":2080.0},{"date":"2026-03-23","close":2080.0},{"date":"2026-03-24","close":2075.0},{"date":"2026-03-25","close":2075.0},{"date":"2026-03-26","close":2075.0},{"date":"2026-03-27","close":2080.0},{"date":"2026-03-30","close":2085.0},{"date":"2026-03-31","close":2075.0},{"date":"2026-04-01","close":2075.0},{"date":"2026-04-02","close":2070.0},{"date":"2026-04-03","close":2055.0},{"date":"2026-04-06","close":2060.0},{"date":"2026-04-07","close":2075.0},{"date":"2026-04-08","close":2075.0},{"date":"2026-04-09","close":2080.0},{"date":"2026-04-10","close":2060.0},{"date":"2026-04-13","close":2085.0},{"date":"2026-04-14","close":2055.0},{"date":"2026-04-15","close":2070.0},{"date":"2026-04-16","close":2080.0},{"date":"2026-04-17","close":2070.0},{"date":"2026-04-20","close":2060.0},{"date":"2026-04-21","close":2060.0},{"date":"2026-04-22","close":2070.0},{"date":"2026-04-23","close":2060.0},{"date":"2026-04-24","close":2045.0},{"date":"2026-04-27","close":2025.0},{"date":"2026-04-28","close":2030.0},{"date":"2026-04-29","close":2040.0},{"date":"2026-04-30","close":2040.0},{"date":"2026-05-04","close":2045.0},{"date":"2026-05-06","close":2040.0},{"date":"2026-05-07","close":2040.0},{"date":"2026-05-08","close":2040.0},{"date":"2026-05-11","close":2030.0},{"date":"2026-05-12","close":2020.0},{"date":"2026-05-13","close":2040.0},{"date":"2026-05-14","close":2040.0},{"date":"2026-05-15","close":2040.0},{"date":"2026-05-18","close":2020.0},{"date":"2026-05-19","close":2015.0},{"date":"2026-05-20","close":2030.0},{"date":"2026-05-21","close":2025.0},{"date":"2026-05-22","close":2020.0},{"date":"2026-05-26","close":2025.0},{"date":"2026-05-27","close":2015.0},{"date":"2026-05-28","close":2030.0},{"date":"2026-05-29","close":2025.0},{"date":"2026-06-01","close":2015.0},{"date":"2026-06-02","close":2025.0},{"date":"2026-06-04","close":2025.0},{"date":"2026-06-05","close":2035.0},{"date":"2026-06-08","close":2020.0},{"date":"2026-06-09","close":2035.0},{"date":"2026-06-10","close":2035.0},{"date":"2026-06-11","close":2030.0},{"date":"2026-06-12","close":2030.0},{"date":"2026-06-15","close":2030.0},{"date":"2026-06-16","close":2035.0},{"date":"2026-06-17","close":2030.0},{"date":"2026-06-18","close":2025.0},{"date":"2026-06-19","close":2025.0},{"date":"2026-06-22","close":2025.0},{"date":"2026-06-23","close":2015.0},{"date":"2026-06-24","close":2015.0},{"date":"2026-06-25","close":2015.0},{"date":"2026-06-26","close":2020.0},{"date":"2026-06-29","close":2025.0},{"date":"2026-06-30","close":2035.0},{"date":"2026-07-01","close":2035.0},{"date":"2026-07-02","close":2030.0},{"date":"2026-07-03","close":2030.0},{"date":"2026-07-06","close":2030.0},{"date":"2026-07-07","close":2020.0},{"date":"2026-07-08","close":2020.0},{"date":"2026-07-09","close":2030.0},{"date":"2026-07-10","close":2025.0},{"date":"2026-07-13","close":2035.0},{"date":"2026-07-14","close":2015.0},{"date":"2026-07-15","close":2015.0},{"date":"2026-07-16","close":2020.0},{"date":"2026-07-20","close":2015.0},{"date":"2026-07-21","close":2015.0},{"date":"2026-07-22","close":2015.0},{"date":"2026-07-23","close":2015.0},{"date":"2026-07-24","close":2000.0},{"date":"2026-07-27","close":2020.0},{"date":"2026-07-28","close":2020.0},{"date":"2026-07-29","close":2015.0},{"date":"2026-07-30","close":2015.0},{"date":"2026-07-31","close":2015.0},{"date":"2026-08-03","close":2015.0},{"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":2005.0},{"date":"2026-08-10","close":2015.0},{"date":"2026-08-11","close":2015.0},{"date":"2026-08-12","close":2010.0},{"date":"2026-08-13","close":2015.0},{"date":"2026-08-14","close":2010.0},{"date":"2026-08-18","close":2015.0},{"date":"2026-08-19","close":2015.0},{"date":"2026-08-20","close":2015.0},{"date":"2026-08-21","close":2020.0},{"date":"2026-08-24","close":2025.0},{"date":"2026-08-25","close":2020.0},{"date":"2026-08-26","close":2030.0},{"date":"2026-08-27","close":2035.0},{"date":"2026-08-28","close":2030.0},{"date":"2026-08-31","close":2055.0},{"date":"2026-09-01","close":2040.0},{"date":"2026-09-02","close":2045.0},{"date":"2026-09-03","close":2035.0},{"date":"2026-09-04","close":2040.0},{"date":"2026-09-07","close":2045.0},{"date":"2026-09-08","close":2045.0},{"date":"2026-09-09","close":2040.0},{"date":"2026-09-10","close":2045.0},{"date":"2026-09-11","close":2035.0},{"date":"2026-09-14","close":2020.0},{"date":"2026-09-15","close":2025.0},{"date":"2026-09-16","close":2030.0},{"date":"2026-09-17","close":2030.0},{"date":"2026-09-18","close":2005.0},{"date":"2026-09-21","close":2040.0},{"date":"2026-09-22","close":2040.0},{"date":"2026-09-23","close":2035.0},{"date":"2026-09-28","close":2035.0},{"date":"2026-09-29","close":2045.0},{"date":"2026-09-30","close":2050.0},{"date":"2026-10-01","close":2045.0},{"date":"2026-10-02","close":2060.0},{"date":"2026-10-06","close":2065.0},{"date":"2026-10-07","close":2135.0},{"date":"2026-10-08","close":2120.0},{"date":"2026-10-12","close":2110.0},{"date":"2026-10-13","close":2110.0},{"date":"2026-10-14","close":2180.0},{"date":"2026-10-15","close":2150.0},{"date":"2026-10-16","close":2165.0},{"date":"2026-10-19","close":2160.0},{"date":"2026-10-20","close":2190.0},{"date":"2026-10-21","close":2190.0},{"date":"2026-10-22","close":2180.0},{"date":"2026-10-23","close":2180.0}],"chart_data":[{"date":"2024-12-20","open":3130,"high":3200,"low":1930,"close":1936,"volume":22045274},{"date":"2024-12-23","open":1933,"high":1937,"low":1930,"close":1936,"volume":385993},{"date":"2024-12-24","open":1936,"high":1949,"low":1936,"close":1943,"volume":204180},{"date":"2024-12-26","open":1941,"high":1942,"low":1935,"close":1939,"volume":85575},{"date":"2024-12-27","open":1938,"high":1940,"low":1934,"close":1935,"volume":125993},{"date":"2024-12-30","open":1933,"high":1940,"low":1933,"close":1936,"volume":63615},{"date":"2025-01-02","open":1936,"high":1960,"low":1936,"close":1959,"volume":105617},{"date":"2025-01-03","open":1951,"high":1960,"low":1950,"close":1956,"volume":37896,"rsi_14":73.81},{"date":"2025-01-06","open":1958,"high":1972,"low":1952,"close":1969,"volume":89652,"rsi_14":80.0},{"date":"2025-01-07","open":1963,"high":1988,"low":1962,"close":1981,"volume":150439,"rsi_14":81.67},{"date":"2025-01-08","open":1973,"high":1989,"low":1968,"close":1987,"volume":101712,"rsi_14":88.71,"sma_20":1951.55},{"date":"2025-01-09","open":1982,"high":1990,"low":1974,"close":1989,"volume":45786,"rsi_14":95.0,"sma_20":1959.4},{"date":"2025-01-10","open":1989,"high":1990,"low":1983,"close":1988,"volume":25610,"rsi_14":93.33,"sma_20":1963.9},{"date":"2025-01-13","open":1970,"high":1988,"low":1960,"close":1983,"volume":93147,"rsi_14":78.57,"sma_20":1968.3},{"date":"2025-01-14","open":1990,"high":1991,"low":1970,"close":1986,"volume":86927,"rsi_14":85.71,"sma_20":1973.4},{"date":"2025-01-15","open":1986,"high":1995,"low":1973,"close":1990,"volume":38597,"rsi_14":81.82,"sma_20":1978.8},{"date":"2025-01-16","open":1990,"high":1994,"low":1976,"close":1992,"volume":31889,"rsi_14":73.91,"sma_20":1982.1},{"date":"2025-01-17","open":1976,"high":1994,"low":1976,"close":1991,"volume":3680,"rsi_14":61.11,"sma_20":1983.85},{"date":"2025-01-20","open":1987,"high":1991,"low":1986,"close":1990,"volume":35546,"rsi_14":52.94,"sma_20":1986.65},{"date":"2025-01-21","open":1990,"high":1994,"low":1982,"close":1990,"volume":23351,"rsi_14":56.25,"sma_20":1988.6},{"date":"2025-01-22","open":1990,"high":1997,"low":1986,"close":1995,"volume":44465,"rsi_14":87.5,"sma_20":1989.4},{"date":"2025-01-23","open":1995,"high":1996,"low":1986,"close":1990,"volume":34649,"rsi_14":61.11,"sma_20":1989.5},{"date":"2025-01-24","open":1985,"high":1995,"low":1985,"close":1995,"volume":44551,"rsi_14":63.16,"sma_20":1990.2},{"date":"2025-01-31","open":1990,"high":1996,"low":1988,"close":1988,"volume":5506,"rsi_14":41.67,"sma_20":1990.7},{"date":"2025-02-03","open":1988,"high":1996,"low":1988,"close":1994,"volume":20704,"rsi_14":55.17,"sma_20":1991.5},{"date":"2025-02-04","open":1994,"high":2005,"low":1994,"close":2000,"volume":81075,"rsi_14":64.71,"sma_20":1992.0},{"date":"2025-02-05","open":2000,"high":2015,"low":2000,"close":2010,"volume":25505,"rsi_14":68.33,"sma_20":1988.2},{"date":"2025-02-06","open":2010,"high":2020,"low":2005,"close":2015,"volume":20849,"rsi_14":76.67,"sma_20":1991.15},{"date":"2025-02-07","open":2015,"high":2020,"low":2010,"close":2015,"volume":19556,"rsi_14":75.44,"sma_20":1993.45},{"date":"2025-02-10","open":2015,"high":2025,"low":2015,"close":2020,"volume":7752,"rsi_14":75.86,"sma_20":1995.4},{"date":"2025-02-11","open":2015,"high":2030,"low":2000,"close":2020,"volume":28959,"rsi_14":75.0,"sma_20":1997.05},{"date":"2025-02-12","open":2010,"high":2035,"low":2010,"close":2030,"volume":8735,"rsi_14":80.0,"sma_20":1999.1},{"date":"2025-02-13","open":2030,"high":2035,"low":2020,"close":2035,"volume":14401,"rsi_14":82.61,"sma_20":2001.45},{"date":"2025-02-14","open":2030,"high":2035,"low":2020,"close":2035,"volume":12077,"rsi_14":82.61,"sma_20":2004.05},{"date":"2025-02-17","open":2035,"high":2040,"low":2025,"close":2030,"volume":25075,"rsi_14":75.36,"sma_20":2006.25},{"date":"2025-02-18","open":2030,"high":2035,"low":2025,"close":2035,"volume":7407,"rsi_14":82.61,"sma_20":2008.5},{"date":"2025-02-19","open":2025,"high":2035,"low":2025,"close":2035,"volume":11283,"rsi_14":81.25,"sma_20":2010.65},{"date":"2025-02-20","open":2035,"high":2045,"low":2030,"close":2040,"volume":21063,"rsi_14":91.94,"sma_20":2013.1},{"date":"2025-02-21","open":2040,"high":2050,"low":2035,"close":2045,"volume":17751,"rsi_14":91.8,"sma_20":2015.85},{"date":"2025-02-24","open":2035,"high":2050,"low":2035,"close":2045,"volume":7933,"rsi_14":90.91,"sma_20":2018.6},{"date":"2025-02-25","open":2040,"high":2055,"low":2040,"close":2050,"volume":20317,"rsi_14":90.0,"sma_20":2021.35},{"date":"2025-02-26","open":2045,"high":2060,"low":2035,"close":2050,"volume":32435,"rsi_14":88.89,"sma_20":2024.35},{"date":"2025-02-27","open":2040,"high":2055,"low":2040,"close":2045,"volume":19959,"rsi_14":80.0,"sma_20":2026.85},{"date":"2025-02-28","open":2045,"high":2045,"low":2035,"close":2035,"volume":27303,"rsi_14":63.64,"sma_20":2029.2},{"date":"2025-03-04","open":2040,"high":2050,"low":2020,"close":2045,"volume":8516,"rsi_14":69.23,"sma_20":2031.75},{"date":"2025-03-05","open":2030,"high":2050,"low":2030,"close":2045,"volume":564,"rsi_14":63.64,"sma_20":2034.0},{"date":"2025-03-06","open":2035,"high":2050,"low":2035,"close":2045,"volume":6872,"rsi_14":60.0,"sma_20":2035.75},{"date":"2025-03-07","open":2035,"high":2050,"low":2035,"close":2035,"volume":2925,"rsi_14":50.0,"sma_20":2036.75},{"date":"2025-03-10","open":2035,"high":2045,"low":2035,"close":2045,"volume":9132,"rsi_14":61.54,"sma_20":2038.25},{"date":"2025-03-11","open":2040,"high":2055,"low":2035,"close":2040,"volume":2955,"rsi_14":53.85,"sma_20":2039.25},{"date":"2025-03-12","open":2050,"high":2050,"low":2035,"close":2040,"volume":5261,"rsi_14":53.85,"sma_20":2040.25},{"date":"2025-03-13","open":2040,"high":2055,"low":2040,"close":2040,"volume":1022,"rsi_14":50.0,"sma_20":2040.75},{"date":"2025-03-14","open":2035,"high":2050,"low":2035,"close":2040,"volume":2691,"rsi_14":45.45,"sma_20":2041.0},{"date":"2025-03-17","open":2035,"high":2055,"low":2035,"close":2040,"volume":3992,"rsi_14":45.45,"sma_20":2041.25},{"date":"2025-03-18","open":2040,"high":2060,"low":2040,"close":2050,"volume":27587,"rsi_14":50.0,"sma_20":2042.25},{"date":"2025-03-19","open":2040,"high":2060,"low":2040,"close":2055,"volume":18322,"rsi_14":53.85,"sma_20":2043.25},{"date":"2025-03-20","open":2045,"high":2060,"low":2045,"close":2055,"volume":5446,"rsi_14":58.33,"sma_20":2044.25},{"date":"2025-03-21","open":2060,"high":2075,"low":2020,"close":2055,"volume":612,"rsi_14":70.0,"sma_20":2045.0},{"date":"2025-03-24","open":2025,"high":2065,"low":2025,"close":2055,"volume":5599,"rsi_14":62.5,"sma_20":2045.5},{"date":"2025-03-25","open":2050,"high":2060,"low":2045,"close":2055,"volume":13288,"rsi_14":62.5,"sma_20":2046.0,"sma_60":2011.13},{"date":"2025-03-26","open":2045,"high":2055,"low":2045,"close":2055,"volume":1085,"rsi_14":62.5,"sma_20":2046.25,"sma_60":2013.12},{"date":"2025-03-27","open":2045,"high":2045,"low":2035,"close":2045,"volume":138,"rsi_14":62.5,"sma_20":2046.0,"sma_60":2014.93},{"date":"2025-03-28","open":2035,"high":2055,"low":2030,"close":2045,"volume":4469,"rsi_14":50.0,"sma_20":2046.0,"sma_60":2016.63},{"date":"2025-03-31","open":2040,"high":2055,"low":2035,"close":2045,"volume":4600,"rsi_14":60.0,"sma_20":2046.5,"sma_60":2018.4},{"date":"2025-04-01","open":2030,"high":2050,"low":2025,"close":2050,"volume":1087,"rsi_14":66.67,"sma_20":2046.75,"sma_60":2020.32},{"date":"2025-04-02","open":2040,"high":2055,"low":2040,"close":2040,"volume":6908,"rsi_14":50.0,"sma_20":2046.5,"sma_60":2022.05},{"date":"2025-04-03","open":2035,"high":2060,"low":2035,"close":2055,"volume":5568,"rsi_14":63.64,"sma_20":2047.0,"sma_60":2023.65},{"date":"2025-04-04","open":2060,"high":2060,"low":2030,"close":2055,"volume":8568,"rsi_14":63.64,"sma_20":2048.0,"sma_60":2025.3},{"date":"2025-04-07","open":2045,"high":2055,"low":2040,"close":2045,"volume":2778,"rsi_14":45.45,"sma_20":2048.0,"sma_60":2026.57},{"date":"2025-04-08","open":2040,"high":2050,"low":2040,"close":2045,"volume":12247,"rsi_14":40.0,"sma_20":2048.25,"sma_60":2027.63},{"date":"2025-04-09","open":2050,"high":2060,"low":2040,"close":2045,"volume":21014,"rsi_14":40.0,"sma_20":2048.5,"sma_60":2028.6},{"date":"2025-04-10","open":2030,"high":2055,"low":2030,"close":2050,"volume":4410,"rsi_14":45.45,"sma_20":2049.0,"sma_60":2029.62},{"date":"2025-04-11","open":2050,"high":2065,"low":2050,"close":2060,"volume":13128,"rsi_14":53.85,"sma_20":2050.0,"sma_60":2030.82},{"date":"2025-04-14","open":2050,"high":2070,"low":2050,"close":2065,"volume":3172,"rsi_14":57.14,"sma_20":2051.25,"sma_60":2032.18},{"date":"2025-04-15","open":2065,"high":2075,"low":2065,"close":2065,"volume":4407,"rsi_14":57.14,"sma_20":2052.0,"sma_60":2033.5},{"date":"2025-04-16","open":2060,"high":2065,"low":2060,"close":2065,"volume":26,"rsi_14":66.67,"sma_20":2052.5,"sma_60":2034.75},{"date":"2025-04-17","open":2065,"high":2065,"low":2055,"close":2065,"volume":3211,"rsi_14":66.67,"sma_20":2053.0,"sma_60":2035.97},{"date":"2025-04-18","open":2070,"high":2072,"low":2055,"close":2072,"volume":2822,"rsi_14":70.15,"sma_20":2053.85,"sma_60":2037.32},{"date":"2025-04-21","open":2070,"high":2080,"low":2060,"close":2080,"volume":92629,"rsi_14":71.43,"sma_20":2055.1,"sma_60":2038.82},{"date":"2025-04-22","open":2080,"high":2080,"low":2075,"close":2080,"volume":3244,"rsi_14":83.33,"sma_20":2056.35,"sma_60":2040.32},{"date":"2025-04-23","open":2080,"high":2090,"low":2080,"close":2090,"volume":19776,"rsi_14":81.82,"sma_20":2058.1,"sma_60":2041.9},{"date":"2025-04-24","open":2070,"high":2095,"low":2055,"close":2085,"volume":2377,"rsi_14":75.0,"sma_20":2060.1,"sma_60":2043.48},{"date":"2025-04-25","open":2070,"high":2090,"low":2050,"close":2085,"volume":18512,"rsi_14":90.0,"sma_20":2062.1,"sma_60":2044.98},{"date":"2025-04-28","open":2090,"high":2100,"low":2065,"close":2085,"volume":15642,"rsi_14":90.0,"sma_20":2064.1,"sma_60":2046.6},{"date":"2025-04-29","open":2075,"high":2100,"low":2075,"close":2090,"volume":5556,"rsi_14":90.91,"sma_20":2066.1,"sma_60":2048.2},{"date":"2025-04-30","open":2100,"high":2100,"low":2095,"close":2095,"volume":951,"rsi_14":90.91,"sma_20":2068.85,"sma_60":2049.78},{"date":"2025-05-02","open":2095,"high":2100,"low":2090,"close":2100,"volume":7487,"rsi_14":90.0,"sma_20":2071.1,"sma_60":2051.28},{"date":"2025-05-07","open":2095,"high":2100,"low":2090,"close":2100,"volume":386,"rsi_14":88.89,"sma_20":2073.35,"sma_60":2052.7},{"date":"2025-05-08","open":2100,"high":2115,"low":2085,"close":2105,"volume":2385,"rsi_14":90.0,"sma_20":2076.35,"sma_60":2054.2},{"date":"2025-05-09","open":2095,"high":2115,"low":2090,"close":2100,"volume":34720,"rsi_14":81.82,"sma_20":2079.1,"sma_60":2055.53},{"date":"2025-05-12","open":2095,"high":2110,"low":2090,"close":2110,"volume":13991,"rsi_14":84.62,"sma_20":2082.35,"sma_60":2057.03},{"date":"2025-05-13","open":2115,"high":2120,"low":2110,"close":2115,"volume":10030,"rsi_14":84.13,"sma_20":2085.6,"sma_60":2058.45},{"date":"2025-05-14","open":2110,"high":2135,"low":2110,"close":2130,"volume":7419,"rsi_14":85.71,"sma_20":2089.1,"sma_60":2060.03},{"date":"2025-05-15","open":2125,"high":2140,"low":2125,"close":2135,"volume":1809,"rsi_14":86.67,"sma_20":2092.6,"sma_60":2061.7},{"date":"2025-05-16","open":2135,"high":2135,"low":2130,"close":2135,"volume":3437,"rsi_14":84.62,"sma_20":2096.1,"sma_60":2063.45},{"date":"2025-05-19","open":2140,"high":2150,"low":2130,"close":2130,"volume":19885,"rsi_14":84.62,"sma_20":2099.35,"sma_60":2065.03},{"date":"2025-05-20","open":2135,"high":2150,"low":2135,"close":2140,"volume":25699,"rsi_14":86.67,"sma_20":2103.1,"sma_60":2066.78},{"date":"2025-05-21","open":2135,"high":2145,"low":2130,"close":2140,"volume":5303,"rsi_14":86.67,"sma_20":2106.5,"sma_60":2068.45},{"date":"2025-05-22","open":2140,"high":2150,"low":2140,"close":2150,"volume":2058,"rsi_14":87.5,"sma_20":2110.0,"sma_60":2070.2},{"date":"2025-05-23","open":2150,"high":2150,"low":2140,"close":2140,"volume":2348,"rsi_14":76.47,"sma_20":2113.0,"sma_60":2071.78},{"date":"2025-05-26","open":2135,"high":2150,"low":2135,"close":2150,"volume":2170,"rsi_14":77.78,"sma_20":2116.0,"sma_60":2073.45},{"date":"2025-05-27","open":2150,"high":2150,"low":2135,"close":2140,"volume":6127,"rsi_14":70.0,"sma_20":2118.75,"sma_60":2074.95},{"date":"2025-05-28","open":2140,"high":2145,"low":2140,"close":2140,"volume":1204,"rsi_14":68.42,"sma_20":2121.5,"sma_60":2076.53},{"date":"2025-05-29","open":2130,"high":2140,"low":2120,"close":2125,"volume":3821,"rsi_14":61.9,"sma_20":2123.5,"sma_60":2078.03},{"date":"2025-05-30","open":2130,"high":2145,"low":2130,"close":2135,"volume":1599,"rsi_14":61.9,"sma_20":2125.75,"sma_60":2079.53},{"date":"2025-06-02","open":2145,"high":2145,"low":2130,"close":2145,"volume":672,"rsi_14":63.64,"sma_20":2128.25,"sma_60":2081.2},{"date":"2025-06-04","open":2140,"high":2145,"low":2135,"close":2145,"volume":590,"rsi_14":57.89,"sma_20":2130.5,"sma_60":2082.87},{"date":"2025-06-05","open":2145,"high":2150,"low":2140,"close":2145,"volume":4031,"rsi_14":55.56,"sma_20":2132.75,"sma_60":2084.7},{"date":"2025-06-09","open":2150,"high":2150,"low":2135,"close":2150,"volume":403,"rsi_14":57.89,"sma_20":2135.0,"sma_60":2086.45},{"date":"2025-06-10","open":2140,"high":2145,"low":2140,"close":2145,"volume":1759,"rsi_14":57.89,"sma_20":2137.25,"sma_60":2088.2},{"date":"2025-06-11","open":2135,"high":2140,"low":2135,"close":2140,"volume":1319,"rsi_14":50.0,"sma_20":2138.75,"sma_60":2089.87},{"date":"2025-06-12","open":2145,"high":2145,"low":2135,"close":2140,"volume":184,"rsi_14":50.0,"sma_20":2140.0,"sma_60":2091.53},{"date":"2025-06-13","open":2120,"high":2120,"low":2110,"close":2115,"volume":18039,"rsi_14":33.33,"sma_20":2139.25,"sma_60":2092.78},{"date":"2025-06-16","open":2120,"high":2120,"low":2100,"close":2115,"volume":18000,"rsi_14":36.84,"sma_20":2138.25,"sma_60":2094.03},{"date":"2025-06-17","open":2145,"high":2145,"low":2105,"close":2135,"volume":783,"rsi_14":42.86,"sma_20":2138.25,"sma_60":2095.45},{"date":"2025-06-18","open":2135,"high":2135,"low":2105,"close":2130,"volume":175,"rsi_14":45.0,"sma_20":2138.25,"sma_60":2096.7},{"date":"2025-06-19","open":2110,"high":2110,"low":2100,"close":2110,"volume":7709,"rsi_14":37.5,"sma_20":2136.75,"sma_60":2097.62},{"date":"2025-06-20","open":2090,"high":2135,"low":2090,"close":2090,"volume":9247,"rsi_14":36.0,"sma_20":2134.25,"sma_60":2098.2},{"date":"2025-06-23","open":2090,"high":2130,"low":2080,"close":2090,"volume":788,"rsi_14":30.43,"sma_20":2131.25,"sma_60":2098.78},{"date":"2025-06-24","open":2080,"high":2100,"low":2055,"close":2080,"volume":25835,"rsi_14":21.74,"sma_20":2128.25,"sma_60":2099.2,"sma_120":2055.17},{"date":"2025-06-25","open":2070,"high":2080,"low":2070,"close":2075,"volume":1884,"rsi_14":20.83,"sma_20":2124.5,"sma_60":2099.53,"sma_120":2056.32},{"date":"2025-06-26","open":2115,"high":2115,"low":2060,"close":2105,"volume":31363,"rsi_14":36.67,"sma_20":2122.75,"sma_60":2100.53,"sma_120":2057.73},{"date":"2025-06-27","open":2100,"high":2105,"low":2075,"close":2095,"volume":12949,"rsi_14":32.26,"sma_20":2120.5,"sma_60":2101.37,"sma_120":2059.0},{"date":"2025-06-30","open":2075,"high":2110,"low":2075,"close":2105,"volume":5181,"rsi_14":37.5,"sma_20":2119.5,"sma_60":2102.37,"sma_120":2060.38},{"date":"2025-07-01","open":2095,"high":2115,"low":2095,"close":2110,"volume":1992,"rsi_14":40.62,"sma_20":2118.25,"sma_60":2103.37,"sma_120":2061.84},{"date":"2025-07-02","open":2105,"high":2110,"low":2105,"close":2105,"volume":47,"rsi_14":39.39,"sma_20":2116.25,"sma_60":2104.45,"sma_120":2063.25},{"date":"2025-07-03","open":2100,"high":2105,"low":2095,"close":2095,"volume":5125,"rsi_14":43.33,"sma_20":2113.75,"sma_60":2105.12,"sma_120":2064.38},{"date":"2025-07-04","open":2100,"high":2100,"low":2080,"close":2100,"volume":355,"rsi_14":45.16,"sma_20":2111.5,"sma_60":2105.87,"sma_120":2065.58},{"date":"2025-07-07","open":2090,"high":2100,"low":2090,"close":2100,"volume":567,"rsi_14":37.04,"sma_20":2109.0,"sma_60":2106.78,"sma_120":2066.68},{"date":"2025-07-08","open":2090,"high":2095,"low":2085,"close":2095,"volume":1699,"rsi_14":37.04,"sma_20":2106.5,"sma_60":2107.62,"sma_120":2067.62},{"date":"2025-07-09","open":2080,"high":2120,"low":2075,"close":2120,"volume":10188,"rsi_14":53.57,"sma_20":2105.5,"sma_60":2108.87,"sma_120":2068.73},{"date":"2025-07-10","open":2100,"high":2125,"low":2100,"close":2110,"volume":7228,"rsi_14":57.69,"sma_20":2104.0,"sma_60":2109.87,"sma_120":2069.74},{"date":"2025-07-11","open":2110,"high":2120,"low":2105,"close":2120,"volume":9559,"rsi_14":60.71,"sma_20":2104.25,"sma_60":2110.87,"sma_120":2070.84},{"date":"2025-07-14","open":2095,"high":2120,"low":2075,"close":2095,"volume":885,"rsi_14":54.84,"sma_20":2103.25,"sma_60":2111.37,"sma_120":2071.78},{"date":"2025-07-15","open":2085,"high":2115,"low":2085,"close":2090,"volume":1511,"rsi_14":54.84,"sma_20":2101.0,"sma_60":2111.78,"sma_120":2072.64},{"date":"2025-07-16","open":2090,"high":2095,"low":2080,"close":2090,"volume":4416,"rsi_14":44.0,"sma_20":2099.0,"sma_60":2112.2,"sma_120":2073.47},{"date":"2025-07-17","open":2065,"high":2090,"low":2060,"close":2065,"volume":54371,"rsi_14":39.29,"sma_20":2096.75,"sma_60":2112.2,"sma_120":2074.08},{"date":"2025-07-18","open":2095,"high":2095,"low":2070,"close":2080,"volume":401,"rsi_14":41.38,"sma_20":2096.25,"sma_60":2112.33,"sma_120":2074.82},{"date":"2025-07-21","open":2080,"high":2087,"low":2075,"close":2087,"volume":2526,"rsi_14":42.18,"sma_20":2096.1,"sma_60":2112.45,"sma_120":2075.63},{"date":"2025-07-22","open":2085,"high":2095,"low":2080,"close":2090,"volume":18066,"rsi_14":44.83,"sma_20":2096.6,"sma_60":2112.62,"sma_120":2076.47},{"date":"2025-07-23","open":2065,"high":2095,"low":2065,"close":2095,"volume":8702,"rsi_14":50.0,"sma_20":2097.6,"sma_60":2112.7,"sma_120":2077.3},{"date":"2025-07-24","open":2070,"high":2095,"low":2070,"close":2090,"volume":4379,"rsi_14":46.43,"sma_20":2096.85,"sma_60":2112.78,"sma_120":2078.13},{"date":"2025-07-25","open":2075,"high":2095,"low":2070,"close":2095,"volume":15228,"rsi_14":48.28,"sma_20":2096.85,"sma_60":2112.95,"sma_120":2078.97},{"date":"2025-07-28","open":2090,"high":2100,"low":2080,"close":2090,"volume":230,"rsi_14":48.28,"sma_20":2096.1,"sma_60":2113.03,"sma_120":2079.82},{"date":"2025-07-29","open":2070,"high":2100,"low":2070,"close":2085,"volume":129,"rsi_14":36.0,"sma_20":2094.85,"sma_60":2112.95,"sma_120":2080.57},{"date":"2025-07-30","open":2085,"high":2085,"low":2080,"close":2085,"volume":74,"rsi_14":39.13,"sma_20":2093.85,"sma_60":2112.78,"sma_120":2081.28},{"date":"2025-07-31","open":2075,"high":2085,"low":2075,"close":2080,"volume":9040,"rsi_14":31.82,"sma_20":2093.1,"sma_60":2112.45,"sma_120":2081.87},{"date":"2025-08-01","open":2075,"high":2085,"low":2055,"close":2070,"volume":30134,"rsi_14":36.84,"sma_20":2091.6,"sma_60":2111.95,"sma_120":2082.32},{"date":"2025-08-04","open":2070,"high":2075,"low":2070,"close":2075,"volume":1876,"rsi_14":42.11,"sma_20":2090.35,"sma_60":2111.45,"sma_120":2082.82},{"date":"2025-08-05","open":2055,"high":2085,"low":2055,"close":2085,"volume":8174,"rsi_14":47.62,"sma_20":2089.85,"sma_60":2111.2,"sma_120":2083.37},{"date":"2025-08-06","open":2065,"high":2090,"low":2065,"close":2090,"volume":427,"rsi_14":64.71,"sma_20":2088.35,"sma_60":2110.87,"sma_120":2083.95},{"date":"2025-08-07","open":2050,"high":2090,"low":2050,"close":2090,"volume":2406,"rsi_14":57.14,"sma_20":2087.35,"sma_60":2110.45,"sma_120":2084.45},{"date":"2025-08-08","open":2085,"high":2085,"low":2085,"close":2085,"volume":62,"rsi_14":48.53,"sma_20":2085.6,"sma_60":2109.7,"sma_120":2084.87},{"date":"2025-08-11","open":2065,"high":2090,"low":2065,"close":2075,"volume":1296,"rsi_14":40.0,"sma_20":2084.6,"sma_60":2108.7,"sma_120":2085.2},{"date":"2025-08-12","open":2080,"high":2080,"low":2065,"close":2070,"volume":2408,"rsi_14":33.33,"sma_20":2083.6,"sma_60":2107.62,"sma_120":2085.53},{"date":"2025-08-13","open":2075,"high":2075,"low":2070,"close":2070,"volume":132,"rsi_14":35.71,"sma_20":2082.6,"sma_60":2106.62,"sma_120":2085.82},{"date":"2025-08-14","open":2060,"high":2070,"low":2060,"close":2070,"volume":479,"rsi_14":30.77,"sma_20":2082.85,"sma_60":2105.45,"sma_120":2086.12},{"date":"2025-08-18","open":2060,"high":2075,"low":2060,"close":2075,"volume":21922,"rsi_14":38.46,"sma_20":2082.6,"sma_60":2104.37,"sma_120":2086.41},{"date":"2025-08-19","open":2075,"high":2080,"low":2060,"close":2065,"volume":321,"rsi_14":35.71,"sma_20":2081.5,"sma_60":2102.95,"sma_120":2086.57},{"date":"2025-08-20","open":2065,"high":2070,"low":2055,"close":2055,"volume":21215,"rsi_14":31.25,"sma_20":2079.75,"sma_60":2101.53,"sma_120":2086.66},{"date":"2025-08-21","open":2050,"high":2060,"low":2050,"close":2060,"volume":1774,"rsi_14":37.5,"sma_20":2078.0,"sma_60":2100.03,"sma_120":2086.74},{"date":"2025-08-22","open":2050,"high":2075,"low":2050,"close":2075,"volume":3881,"rsi_14":52.94,"sma_20":2077.25,"sma_60":2098.95,"sma_120":2086.95},{"date":"2025-08-25","open":2070,"high":2095,"low":2070,"close":2085,"volume":30016,"rsi_14":55.56,"sma_20":2076.75,"sma_60":2098.03,"sma_120":2087.28},{"date":"2025-08-26","open":2090,"high":2095,"low":2085,"close":2090,"volume":12502,"rsi_14":52.94,"sma_20":2076.75,"sma_60":2097.45,"sma_120":2087.74},{"date":"2025-08-27","open":2080,"high":2090,"low":2075,"close":2085,"volume":119,"rsi_14":47.06,"sma_20":2076.75,"sma_60":2096.62,"sma_120":2088.07},{"date":"2025-08-28","open":2082,"high":2082,"low":2070,"close":2070,"volume":3850,"rsi_14":40.0,"sma_20":2076.0,"sma_60":2095.37,"sma_120":2088.28},{"date":"2025-08-29","open":2055,"high":2095,"low":2055,"close":2075,"volume":44,"rsi_14":45.0,"sma_20":2075.75,"sma_60":2094.2,"sma_120":2088.53},{"date":"2025-09-01","open":2100,"high":2100,"low":2060,"close":2085,"volume":10186,"rsi_14":55.0,"sma_20":2076.5,"sma_60":2093.2,"sma_120":2088.95},{"date":"2025-09-02","open":2070,"high":2085,"low":2065,"close":2070,"volume":3472,"rsi_14":50.0,"sma_20":2076.25,"sma_60":2091.87,"sma_120":2089.16},{"date":"2025-09-03","open":2075,"high":2075,"low":2065,"close":2070,"volume":139,"rsi_14":50.0,"sma_20":2075.5,"sma_60":2090.62,"sma_120":2089.41},{"date":"2025-09-04","open":2070,"high":2090,"low":2000,"close":2085,"volume":40879,"rsi_14":56.0,"sma_20":2075.25,"sma_60":2089.7,"sma_120":2089.78},{"date":"2025-09-05","open":2070,"high":2075,"low":2070,"close":2075,"volume":6890,"rsi_14":50.0,"sma_20":2074.5,"sma_60":2088.62,"sma_120":2090.07},{"date":"2025-09-08","open":2075,"high":2075,"low":2070,"close":2075,"volume":1022,"rsi_14":54.17,"sma_20":2074.0,"sma_60":2087.95,"sma_120":2090.37},{"date":"2025-09-09","open":2075,"high":2075,"low":2070,"close":2075,"volume":5284,"rsi_14":59.09,"sma_20":2074.0,"sma_60":2087.28,"sma_120":2090.66},{"date":"2025-09-10","open":2070,"high":2075,"low":2060,"close":2070,"volume":10024,"rsi_14":54.55,"sma_20":2074.0,"sma_60":2086.2,"sma_120":2090.82},{"date":"2025-09-11","open":2070,"high":2070,"low":2055,"close":2065,"volume":3854,"rsi_14":45.0,"sma_20":2073.75,"sma_60":2085.12,"sma_120":2090.91},{"date":"2025-09-12","open":2080,"high":2080,"low":2075,"close":2075,"volume":16,"rsi_14":45.0,"sma_20":2074.0,"sma_60":2084.53,"sma_120":2091.07},{"date":"2025-09-15","open":2075,"high":2085,"low":2075,"close":2080,"volume":14961,"rsi_14":45.0,"sma_20":2074.25,"sma_60":2084.37,"sma_120":2091.28},{"date":"2025-09-16","open":2065,"high":2100,"low":2065,"close":2100,"volume":15770,"rsi_14":56.52,"sma_20":2076.0,"sma_60":2084.53,"sma_120":2091.66},{"date":"2025-09-17","open":2095,"high":2110,"low":2095,"close":2100,"volume":14359,"rsi_14":65.0,"sma_20":2078.25,"sma_60":2084.87,"sma_120":2092.03},{"date":"2025-09-18","open":2090,"high":2090,"low":2090,"close":2090,"volume":909,"rsi_14":57.14,"sma_20":2079.75,"sma_60":2085.12,"sma_120":2092.32},{"date":"2025-09-19","open":2075,"high":2100,"low":2075,"close":2085,"volume":33,"rsi_14":50.0,"sma_20":2080.25,"sma_60":2084.78,"sma_120":2092.66},{"date":"2025-09-22","open":2085,"high":2085,"low":2070,"close":2085,"volume":325,"rsi_14":58.82,"sma_20":2080.25,"sma_60":2084.62,"sma_120":2092.99},{"date":"2025-09-23","open":2090,"high":2090,"low":2030,"close":2070,"volume":11239,"rsi_14":50.0,"sma_20":2079.25,"sma_60":2084.03,"sma_120":2093.2},{"date":"2025-09-24","open":2075,"high":2075,"low":2070,"close":2070,"volume":7258,"rsi_14":41.18,"sma_20":2078.5,"sma_60":2083.37,"sma_120":2093.37},{"date":"2025-09-25","open":2075,"high":2075,"low":2060,"close":2065,"volume":284,"rsi_14":43.75,"sma_20":2078.25,"sma_60":2082.7,"sma_120":2093.57},{"date":"2025-09-26","open":2065,"high":2095,"low":2040,"close":2050,"volume":44321,"rsi_14":36.84,"sma_20":2077.0,"sma_60":2081.95,"sma_120":2093.53},{"date":"2025-09-29","open":2050,"high":2060,"low":2045,"close":2050,"volume":12772,"rsi_14":36.84,"sma_20":2075.25,"sma_60":2081.12,"sma_120":2093.49},{"date":"2025-09-30","open":2050,"high":2090,"low":2045,"close":2085,"volume":1720,"rsi_14":56.0,"sma_20":2076.0,"sma_60":2080.87,"sma_120":2093.82},{"date":"2025-10-01","open":2070,"high":2080,"low":2065,"close":2070,"volume":50014,"rsi_14":51.85,"sma_20":2076.0,"sma_60":2080.45,"sma_120":2094.03},{"date":"2025-10-02","open":2070,"high":2080,"low":2070,"close":2070,"volume":30129,"rsi_14":48.0,"sma_20":2075.25,"sma_60":2079.62,"sma_120":2094.24},{"date":"2025-10-10","open":2055,"high":2070,"low":2055,"close":2070,"volume":2885,"rsi_14":45.83,"sma_20":2075.0,"sma_60":2078.95,"sma_120":2094.41},{"date":"2025-10-13","open":2060,"high":2065,"low":2060,"close":2065,"volume":1218,"rsi_14":33.33,"sma_20":2074.5,"sma_60":2078.03,"sma_120":2094.45},{"date":"2025-10-14","open":2065,"high":2065,"low":2055,"close":2065,"volume":9885,"rsi_14":33.33,"sma_20":2074.0,"sma_60":2077.53,"sma_120":2094.45},{"date":"2025-10-15","open":2065,"high":2070,"low":2060,"close":2065,"volume":500,"rsi_14":36.84,"sma_20":2073.75,"sma_60":2077.12,"sma_120":2094.45},{"date":"2025-10-16","open":2065,"high":2065,"low":2055,"close":2065,"volume":5245,"rsi_14":38.89,"sma_20":2073.75,"sma_60":2076.7,"sma_120":2094.45},{"date":"2025-10-17","open":2065,"high":2070,"low":2065,"close":2070,"volume":814,"rsi_14":42.11,"sma_20":2073.5,"sma_60":2076.78,"sma_120":2094.49},{"date":"2025-10-20","open":2070,"high":2070,"low":2065,"close":2070,"volume":600,"rsi_14":50.0,"sma_20":2073.0,"sma_60":2076.62,"sma_120":2094.47},{"date":"2025-10-21","open":2055,"high":2070,"low":2050,"close":2070,"volume":2838,"rsi_14":50.0,"sma_20":2071.5,"sma_60":2076.33,"sma_120":2094.39},{"date":"2025-10-22","open":2065,"high":2070,"low":2055,"close":2060,"volume":1513,"rsi_14":47.06,"sma_20":2069.5,"sma_60":2075.83,"sma_120":2094.22},{"date":"2025-10-23","open":2090,"high":2090,"low":2075,"close":2080,"volume":8705,"rsi_14":66.67,"sma_20":2069.0,"sma_60":2075.58,"sma_120":2094.14},{"date":"2025-10-24","open":2090,"high":2090,"low":2065,"close":2075,"volume":2612,"rsi_14":63.16,"sma_20":2068.5,"sma_60":2075.33,"sma_120":2094.06},{"date":"2025-10-27","open":2080,"high":2095,"low":2075,"close":2090,"volume":23,"rsi_14":53.33,"sma_20":2068.75,"sma_60":2075.25,"sma_120":2094.1},{"date":"2025-10-28","open":2080,"high":2090,"low":2075,"close":2085,"volume":1633,"rsi_14":61.54,"sma_20":2069.5,"sma_60":2075.17,"sma_120":2094.1},{"date":"2025-10-29","open":2100,"high":2100,"low":2075,"close":2085,"volume":674,"rsi_14":61.54,"sma_20":2070.25,"sma_60":2075.17,"sma_120":2094.06},{"date":"2025-10-30","open":2080,"high":2090,"low":2080,"close":2085,"volume":23,"rsi_14":61.54,"sma_20":2071.25,"sma_60":2075.17,"sma_120":2093.97},{"date":"2025-10-31","open":2080,"high":2090,"low":2065,"close":2090,"volume":326,"rsi_14":69.23,"sma_20":2073.25,"sma_60":2075.33,"sma_120":2093.89},{"date":"2025-11-03","open":2095,"high":2095,"low":2065,"close":2085,"volume":1718,"rsi_14":64.29,"sma_20":2075.0,"sma_60":2075.58,"sma_120":2093.77},{"date":"2025-11-04","open":2075,"high":2090,"low":2070,"close":2080,"volume":2729,"rsi_14":60.0,"sma_20":2074.75,"sma_60":2075.67,"sma_120":2093.56},{"date":"2025-11-05","open":2080,"high":2080,"low":2065,"close":2080,"volume":3280,"rsi_14":60.0,"sma_20":2075.25,"sma_60":2075.58,"sma_120":2093.39},{"date":"2025-11-06","open":2080,"high":2080,"low":2080,"close":2080,"volume":512,"rsi_14":57.14,"sma_20":2075.75,"sma_60":2075.42,"sma_120":2093.14},{"date":"2025-11-07","open":2080,"high":2080,"low":2080,"close":2080,"volume":16,"rsi_14":57.14,"sma_20":2076.25,"sma_60":2075.25,"sma_120":2092.85},{"date":"2025-11-10","open":2075,"high":2085,"low":2070,"close":2085,"volume":2042,"rsi_14":60.0,"sma_20":2077.25,"sma_60":2075.25,"sma_120":2092.47},{"date":"2025-11-11","open":2080,"high":2085,"low":2075,"close":2085,"volume":44,"rsi_14":69.23,"sma_20":2078.25,"sma_60":2075.42,"sma_120":2092.06},{"date":"2025-11-12","open":2080,"high":2085,"low":2080,"close":2085,"volume":49,"rsi_14":55.56,"sma_20":2079.25,"sma_60":2075.67,"sma_120":2091.64},{"date":"2025-11-13","open":2080,"high":2090,"low":2050,"close":2085,"volume":3265,"rsi_14":62.5,"sma_20":2080.25,"sma_60":2075.92,"sma_120":2091.27},{"date":"2025-11-14","open":2070,"high":2085,"low":2070,"close":2085,"volume":848,"rsi_14":40.0,"sma_20":2081.0,"sma_60":2076.17,"sma_120":2090.81},{"date":"2025-11-17","open":2090,"high":2100,"low":2080,"close":2090,"volume":1047,"rsi_14":60.0,"sma_20":2082.0,"sma_60":2076.42,"sma_120":2090.39},{"date":"2025-11-18","open":2100,"high":2100,"low":2085,"close":2095,"volume":117,"rsi_14":66.67,"sma_20":2083.25,"sma_60":2076.92,"sma_120":2089.93},{"date":"2025-11-19","open":2095,"high":2115,"low":2090,"close":2100,"volume":15942,"rsi_14":71.43,"sma_20":2085.25,"sma_60":2077.67,"sma_120":2089.6},{"date":"2025-11-20","open":2120,"high":2120,"low":2100,"close":2100,"volume":514,"rsi_14":66.67,"sma_20":2086.25,"sma_60":2078.33,"sma_120":2089.18},{"date":"2025-11-21","open":2095,"high":2095,"low":2080,"close":2085,"volume":4717,"rsi_14":50.0,"sma_20":2086.75,"sma_60":2078.5,"sma_120":2088.72},{"date":"2025-11-24","open":2080,"high":2095,"low":2080,"close":2085,"volume":76,"rsi_14":57.14,"sma_20":2086.5,"sma_60":2078.5,"sma_120":2088.27},{"date":"2025-11-25","open":2085,"high":2085,"low":2080,"close":2085,"volume":12,"rsi_14":57.14,"sma_20":2086.5,"sma_60":2078.42,"sma_120":2087.93},{"date":"2025-11-26","open":2085,"high":2095,"low":2080,"close":2080,"volume":569,"rsi_14":50.0,"sma_20":2086.25,"sma_60":2078.33,"sma_120":2087.47},{"date":"2025-11-27","open":2080,"high":2095,"low":2080,"close":2090,"volume":565,"rsi_14":60.0,"sma_20":2086.5,"sma_60":2078.67,"sma_120":2087.02},{"date":"2025-11-28","open":2100,"high":2115,"low":2095,"close":2115,"volume":16847,"rsi_14":71.43,"sma_20":2087.75,"sma_60":2079.33,"sma_120":2086.77},{"date":"2025-12-01","open":2115,"high":2120,"low":2115,"close":2115,"volume":546,"rsi_14":71.43,"sma_20":2089.25,"sma_60":2079.83,"sma_120":2086.52},{"date":"2025-12-02","open":2095,"high":2120,"low":2095,"close":2110,"volume":6147,"rsi_14":66.67,"sma_20":2090.75,"sma_60":2080.5,"sma_120":2086.18},{"date":"2025-12-03","open":2100,"high":2100,"low":2090,"close":2090,"volume":343,"rsi_14":52.63,"sma_20":2091.25,"sma_60":2080.83,"sma_120":2085.72},{"date":"2025-12-04","open":2100,"high":2105,"low":2090,"close":2100,"volume":760,"rsi_14":57.14,"sma_20":2092.25,"sma_60":2081.08,"sma_120":2085.39},{"date":"2025-12-05","open":2080,"high":2105,"low":2080,"close":2100,"volume":7034,"rsi_14":55.0,"sma_20":2093.25,"sma_60":2081.5,"sma_120":2085.06},{"date":"2025-12-08","open":2090,"high":2100,"low":2085,"close":2100,"volume":10580,"rsi_14":52.63,"sma_20":2094.0,"sma_60":2081.92,"sma_120":2084.93},{"date":"2025-12-09","open":2095,"high":2105,"low":2095,"close":2095,"volume":36,"rsi_14":47.37,"sma_20":2094.5,"sma_60":2082.25,"sma_120":2084.77},{"date":"2025-12-10","open":2090,"high":2095,"low":2090,"close":2095,"volume":25049,"rsi_14":47.37,"sma_20":2095.0,"sma_60":2082.67,"sma_120":2084.43},{"date":"2025-12-11","open":2100,"high":2100,"low":2075,"close":2075,"volume":25316,"rsi_14":45.0,"sma_20":2094.5,"sma_60":2082.83,"sma_120":2083.97},{"date":"2025-12-12","open":2095,"high":2095,"low":2075,"close":2085,"volume":2556,"rsi_14":50.0,"sma_20":2094.5,"sma_60":2083.0,"sma_120":2083.77},{"date":"2025-12-15","open":2080,"high":2085,"low":2075,"close":2080,"volume":21409,"rsi_14":47.83,"sma_20":2094.0,"sma_60":2083.0,"sma_120":2083.68},{"date":"2025-12-16","open":2095,"high":2095,"low":2065,"close":2090,"volume":5032,"rsi_14":54.17,"sma_20":2093.75,"sma_60":2082.83,"sma_120":2083.68},{"date":"2025-12-17","open":2080,"high":2095,"low":2075,"close":2095,"volume":506,"rsi_14":52.17,"sma_20":2093.5,"sma_60":2082.75,"sma_120":2083.81},{"date":"2025-12-18","open":2080,"high":2090,"low":2075,"close":2090,"volume":6021,"rsi_14":36.84,"sma_20":2093.0,"sma_60":2082.75,"sma_120":2083.93},{"date":"2025-12-19","open":2090,"high":2090,"low":2075,"close":2085,"volume":601,"rsi_14":35.0,"sma_20":2093.0,"sma_60":2082.75,"sma_120":2083.77},{"date":"2025-12-22","open":2075,"high":2095,"low":2075,"close":2095,"volume":3776,"rsi_14":42.86,"sma_20":2093.5,"sma_60":2082.92,"sma_120":2083.77},{"date":"2025-12-23","open":2085,"high":2095,"low":2075,"close":2080,"volume":82,"rsi_14":45.0,"sma_20":2093.25,"sma_60":2083.08,"sma_120":2083.56},{"date":"2025-12-24","open":2080,"high":2095,"low":2075,"close":2095,"volume":11025,"rsi_14":47.62,"sma_20":2094.0,"sma_60":2083.5,"sma_120":2083.43},{"date":"2025-12-26","open":2095,"high":2100,"low":2090,"close":2095,"volume":2425,"rsi_14":47.62,"sma_20":2094.25,"sma_60":2084.0,"sma_120":2083.35},{"date":"2025-12-29","open":2095,"high":2095,"low":2085,"close":2090,"volume":2072,"rsi_14":45.45,"sma_20":2093.0,"sma_60":2084.67,"sma_120":2083.31},{"date":"2025-12-30","open":2080,"high":2090,"low":2080,"close":2090,"volume":9006,"rsi_14":47.62,"sma_20":2091.75,"sma_60":2085.33,"sma_120":2083.22},{"date":"2026-01-02","open":2080,"high":2090,"low":2080,"close":2090,"volume":262,"rsi_14":47.62,"sma_20":2090.75,"sma_60":2085.42,"sma_120":2083.14},{"date":"2026-01-05","open":2095,"high":2095,"low":2085,"close":2090,"volume":406,"rsi_14":58.82,"sma_20":2090.75,"sma_60":2085.75,"sma_120":2083.1},{"date":"2026-01-06","open":2070,"high":2095,"low":2060,"close":2095,"volume":8947,"rsi_14":56.25,"sma_20":2090.5,"sma_60":2086.17,"sma_120":2082.89},{"date":"2026-01-07","open":2090,"high":2100,"low":2090,"close":2095,"volume":10272,"rsi_14":60.0,"sma_20":2090.25,"sma_60":2086.58,"sma_120":2082.77},{"date":"2026-01-08","open":2090,"high":2095,"low":2090,"close":2095,"volume":16,"rsi_14":53.85,"sma_20":2090.0,"sma_60":2087.08,"sma_120":2082.56},{"date":"2026-01-09","open":2090,"high":2090,"low":2085,"close":2085,"volume":90,"rsi_14":42.86,"sma_20":2089.5,"sma_60":2087.42,"sma_120":2082.47},{"date":"2026-01-12","open":2070,"high":2090,"low":2070,"close":2085,"volume":594,"rsi_14":46.15,"sma_20":2089.0,"sma_60":2087.75,"sma_120":2082.43},{"date":"2026-01-13","open":2080,"high":2080,"low":2080,"close":2080,"volume":56,"rsi_14":46.15,"sma_20":2089.25,"sma_60":2088.0,"sma_120":2082.35},{"date":"2026-01-14","open":2080,"high":2080,"low":2080,"close":2080,"volume":2119,"rsi_14":36.36,"sma_20":2089.0,"sma_60":2088.17,"sma_120":2082.47},{"date":"2026-01-15","open":2085,"high":2090,"low":2080,"close":2085,"volume":1615,"rsi_14":55.56,"sma_20":2089.25,"sma_60":2088.42,"sma_120":2082.52},{"date":"2026-01-16","open":2085,"high":2095,"low":2085,"close":2090,"volume":2743,"rsi_14":42.86,"sma_20":2089.0,"sma_60":2089.25,"sma_120":2082.54},{"date":"2026-01-19","open":2090,"high":2095,"low":2075,"close":2090,"volume":2094,"rsi_14":50.0,"sma_20":2089.0,"sma_60":2089.42,"sma_120":2082.54},{"date":"2026-01-20","open":2090,"high":2090,"low":2090,"close":2090,"volume":3751,"rsi_14":50.0,"sma_20":2089.25,"sma_60":2089.67,"sma_120":2082.5},{"date":"2026-01-21","open":2085,"high":2085,"low":2085,"close":2085,"volume":1,"rsi_14":42.86,"sma_20":2088.75,"sma_60":2089.58,"sma_120":2082.46},{"date":"2026-01-22","open":2075,"high":2085,"low":2075,"close":2080,"volume":32,"rsi_14":37.5,"sma_20":2088.75,"sma_60":2089.5,"sma_120":2082.33},{"date":"2026-01-23","open":2080,"high":2100,"low":2080,"close":2095,"volume":16808,"rsi_14":50.0,"sma_20":2088.75,"sma_60":2089.67,"sma_120":2082.38},{"date":"2026-01-26","open":2095,"high":2100,"low":2090,"close":2100,"volume":2593,"rsi_14":54.55,"sma_20":2089.0,"sma_60":2089.92,"sma_120":2082.5},{"date":"2026-01-27","open":2100,"high":2100,"low":2090,"close":2090,"volume":528,"rsi_14":46.15,"sma_20":2089.0,"sma_60":2089.92,"sma_120":2082.54},{"date":"2026-01-28","open":2095,"high":2130,"low":2095,"close":2100,"volume":7059,"rsi_14":61.54,"sma_20":2089.5,"sma_60":2090.17,"sma_120":2082.71},{"date":"2026-01-29","open":2090,"high":2110,"low":2085,"close":2110,"volume":870,"rsi_14":66.67,"sma_20":2090.5,"sma_60":2090.67,"sma_120":2083.04},{"date":"2026-01-30","open":2110,"high":2115,"low":2085,"close":2110,"volume":6365,"rsi_14":71.43,"sma_20":2091.5,"sma_60":2091.17,"sma_120":2083.33},{"date":"2026-02-02","open":2095,"high":2110,"low":2095,"close":2095,"volume":135,"rsi_14":58.82,"sma_20":2091.5,"sma_60":2091.42,"sma_120":2083.42},{"date":"2026-02-03","open":2085,"high":2100,"low":2085,"close":2100,"volume":611,"rsi_14":58.82,"sma_20":2091.75,"sma_60":2091.75,"sma_120":2083.5},{"date":"2026-02-04","open":2095,"high":2100,"low":2095,"close":2095,"volume":742,"rsi_14":52.94,"sma_20":2091.75,"sma_60":2091.83,"sma_120":2083.54},{"date":"2026-02-05","open":2085,"high":2100,"low":2080,"close":2100,"volume":12314,"rsi_14":55.56,"sma_20":2092.5,"sma_60":2092.08,"sma_120":2083.67},{"date":"2026-02-06","open":2100,"high":2100,"low":2085,"close":2090,"volume":215,"rsi_14":50.0,"sma_20":2092.75,"sma_60":2092.17,"sma_120":2083.79},{"date":"2026-02-09","open":2085,"high":2100,"low":2085,"close":2100,"volume":26,"rsi_14":54.55,"sma_20":2093.75,"sma_60":2092.42,"sma_120":2084.04},{"date":"2026-02-10","open":2115,"high":2115,"low":2095,"close":2105,"volume":5197,"rsi_14":59.09,"sma_20":2095.0,"sma_60":2092.75,"sma_120":2084.33},{"date":"2026-02-11","open":2105,"high":2110,"low":2100,"close":2100,"volume":2974,"rsi_14":59.09,"sma_20":2095.75,"sma_60":2093.0,"sma_120":2084.58},{"date":"2026-02-12","open":2100,"high":2105,"low":2095,"close":2105,"volume":3538,"rsi_14":55.0,"sma_20":2096.5,"sma_60":2093.25,"sma_120":2084.83},{"date":"2026-02-13","open":2100,"high":2115,"low":2095,"close":2095,"volume":2622,"rsi_14":47.62,"sma_20":2096.75,"sma_60":2093.25,"sma_120":2085.08},{"date":"2026-02-19","open":2115,"high":2115,"low":2095,"close":2110,"volume":76,"rsi_14":59.09,"sma_20":2097.75,"sma_60":2093.42,"sma_120":2085.54},{"date":"2026-02-20","open":2085,"high":2110,"low":2085,"close":2090,"volume":63,"rsi_14":45.83,"sma_20":2097.75,"sma_60":2093.25,"sma_120":2085.79},{"date":"2026-02-23","open":2105,"high":2105,"low":2085,"close":2090,"volume":4872,"rsi_14":40.91,"sma_20":2098.0,"sma_60":2093.33,"sma_120":2085.92},{"date":"2026-02-24","open":2090,"high":2090,"low":2085,"close":2090,"volume":5657,"rsi_14":40.91,"sma_20":2098.5,"sma_60":2093.42,"sma_120":2085.96},{"date":"2026-02-25","open":2090,"high":2105,"low":2085,"close":2095,"volume":4520,"rsi_14":50.0,"sma_20":2098.5,"sma_60":2093.58,"sma_120":2086.0},{"date":"2026-02-26","open":2085,"high":2095,"low":2085,"close":2095,"volume":30596,"rsi_14":47.37,"sma_20":2098.75,"sma_60":2092.25,"sma_120":2092.5},{"date":"2026-02-27","open":2090,"high":2115,"low":2085,"close":2110,"volume":3663,"rsi_14":57.14,"sma_20":2099.25,"sma_60":2094.17,"sma_120":2086.42},{"date":"2026-03-03","open":2090,"high":2110,"low":2090,"close":2110,"volume":235,"rsi_14":55.0,"sma_20":2099.75,"sma_60":2094.08,"sma_120":2086.71},{"date":"2026-03-04","open":2095,"high":2095,"low":2065,"close":2065,"volume":4670,"rsi_14":40.74,"sma_20":2097.5,"sma_60":2093.25,"sma_120":2086.54},{"date":"2026-03-05","open":2065,"high":2090,"low":2065,"close":2075,"volume":7671,"rsi_14":40.74,"sma_20":2095.75,"sma_60":2092.67,"sma_120":2086.58},{"date":"2026-03-06","open":2105,"high":2110,"low":2060,"close":2080,"volume":3367,"rsi_14":40.74,"sma_20":2095.0,"sma_60":2092.5,"sma_120":2086.67},{"date":"2026-03-09","open":2105,"high":2105,"low":2055,"close":2060,"volume":26,"rsi_14":36.67,"sma_20":2093.0,"sma_60":2091.83,"sma_120":2086.46},{"date":"2026-03-10","open":2060,"high":2100,"low":2060,"close":2085,"volume":8356,"rsi_14":44.12,"sma_20":2092.5,"sma_60":2091.58,"sma_120":2086.54},{"date":"2026-03-11","open":2090,"high":2095,"low":2065,"close":2085,"volume":3287,"rsi_14":46.88,"sma_20":2091.75,"sma_60":2091.33,"sma_120":2086.62},{"date":"2026-03-12","open":2095,"high":2095,"low":2075,"close":2095,"volume":10010,"rsi_14":45.16,"sma_20":2092.0,"sma_60":2091.33,"sma_120":2086.79},{"date":"2026-03-13","open":2105,"high":2105,"low":2080,"close":2095,"volume":2234,"rsi_14":51.85,"sma_20":2091.75,"sma_60":2091.33,"sma_120":2087.0},{"date":"2026-03-16","open":2100,"high":2100,"low":2070,"close":2095,"volume":12147,"rsi_14":51.85,"sma_20":2091.25,"sma_60":2091.33,"sma_120":2091.92},{"date":"2026-03-17","open":2080,"high":2095,"low":2080,"close":2095,"volume":9,"rsi_14":51.85,"sma_20":2091.0,"sma_60":2091.83,"sma_120":2087.42},{"date":"2026-03-18","open":2095,"high":2095,"low":2095,"close":2095,"volume":0,"rsi_14":50.0,"sma_20":2090.5,"sma_60":2092.08,"sma_120":2087.54},{"date":"2026-03-19","open":2080,"high":2090,"low":2080,"close":2080,"volume":30061,"rsi_14":44.83,"sma_20":2089.75,"sma_60":2091.92,"sma_120":2087.38},{"date":"2026-03-20","open":2085,"high":2085,"low":2080,"close":2080,"volume":1681,"rsi_14":38.46,"sma_20":2088.25,"sma_60":2091.67,"sma_120":2087.21},{"date":"2026-03-23","open":2075,"high":2080,"low":2070,"close":2080,"volume":1816,"rsi_14":38.46,"sma_20":2087.75,"sma_60":2091.5,"sma_120":2087.12},{"date":"2026-03-24","open":2080,"high":2085,"low":2075,"close":2075,"volume":1920,"rsi_14":55.56,"sma_20":2087.0,"sma_60":2091.33,"sma_120":2087.04},{"date":"2026-03-25","open":2080,"high":2080,"low":2075,"close":2075,"volume":74,"rsi_14":50.0,"sma_20":2086.25,"sma_60":2091.0,"sma_120":2086.96},{"date":"2026-03-26","open":2075,"high":2080,"low":2070,"close":2075,"volume":1641,"rsi_14":46.67,"sma_20":2085.25,"sma_60":2090.92,"sma_120":2087.0},{"date":"2026-03-27","open":2075,"high":2080,"low":2055,"close":2080,"volume":6963,"rsi_14":66.67,"sma_20":2084.5,"sma_60":2090.67,"sma_120":2087.08},{"date":"2026-03-30","open":2085,"high":2085,"low":2080,"close":2085,"volume":318,"rsi_14":50.0,"sma_20":2083.25,"sma_60":2090.5,"sma_120":2087.25},{"date":"2026-03-31","open":2070,"high":2075,"low":2025,"close":2075,"volume":10427,"rsi_14":40.0,"sma_20":2081.5,"sma_60":2090.25,"sma_120":2087.46},{"date":"2026-04-01","open":2080,"high":2080,"low":2060,"close":2075,"volume":131,"rsi_14":25.0,"sma_20":2082.0,"sma_60":2090.0,"sma_120":2087.67},{"date":"2026-04-02","open":2075,"high":2080,"low":2040,"close":2070,"volume":2347,"rsi_14":22.22,"sma_20":2081.75,"sma_60":2089.67,"sma_120":2087.54},{"date":"2026-04-03","open":2040,"high":2085,"low":2040,"close":2055,"volume":9943,"rsi_14":16.67,"sma_20":2080.5,"sma_60":2089.08,"sma_120":2087.42},{"date":"2026-04-06","open":2070,"high":2070,"low":2045,"close":2060,"volume":1074,"rsi_14":23.08,"sma_20":2080.5,"sma_60":2088.5,"sma_120":2087.33},{"date":"2026-04-07","open":2065,"high":2075,"low":2060,"close":2075,"volume":28310,"rsi_14":37.5,"sma_20":2080.0,"sma_60":2088.17,"sma_120":2087.38},{"date":"2026-04-08","open":2085,"high":2085,"low":2050,"close":2075,"volume":2066,"rsi_14":46.15,"sma_20":2079.5,"sma_60":2087.83,"sma_120":2087.46},{"date":"2026-04-09","open":2070,"high":2085,"low":2065,"close":2080,"volume":51852,"rsi_14":50.0,"sma_20":2078.75,"sma_60":2087.75,"sma_120":2087.58},{"date":"2026-04-10","open":2080,"high":2080,"low":2060,"close":2060,"volume":2089,"rsi_14":38.89,"sma_20":2077.0,"sma_60":2087.33,"sma_120":2087.54},{"date":"2026-04-13","open":2085,"high":2085,"low":2070,"close":2085,"volume":3049,"rsi_14":54.55,"sma_20":2076.5,"sma_60":2087.42,"sma_120":2087.71},{"date":"2026-04-14","open":2070,"high":2075,"low":2055,"close":2055,"volume":10898,"rsi_14":42.86,"sma_20":2074.5,"sma_60":2087.0,"sma_120":2087.58},{"date":"2026-04-15","open":2055,"high":2080,"low":2045,"close":2070,"volume":56506,"rsi_14":48.39,"sma_20":2073.25,"sma_60":2086.75,"sma_120":2087.58},{"date":"2026-04-16","open":2080,"high":2080,"low":2080,"close":2080,"volume":1,"rsi_14":50.0,"sma_20":2073.25,"sma_60":2086.58,"sma_120":2087.67},{"date":"2026-04-17","open":2070,"high":2070,"low":2070,"close":2070,"volume":247,"rsi_14":45.45,"sma_20":2072.75,"sma_60":2086.25,"sma_120":2087.75},{"date":"2026-04-20","open":2065,"high":2065,"low":2060,"close":2060,"volume":89,"rsi_14":45.45,"sma_20":2071.75,"sma_60":2085.75,"sma_120":2087.58},{"date":"2026-04-21","open":2060,"high":2065,"low":2060,"close":2060,"volume":100,"rsi_14":45.45,"sma_20":2071.0,"sma_60":2085.33,"sma_120":2087.46},{"date":"2026-04-22","open":2055,"high":2070,"low":2050,"close":2070,"volume":419,"rsi_14":50.0,"sma_20":2070.75,"sma_60":2085.17,"sma_120":2087.29},{"date":"2026-04-23","open":2045,"high":2070,"low":2025,"close":2060,"volume":18105,"rsi_14":51.52,"sma_20":2070.0,"sma_60":2084.58,"sma_120":2087.08},{"date":"2026-04-24","open":2045,"high":2045,"low":2035,"close":2045,"volume":13075,"rsi_14":45.71,"sma_20":2068.25,"sma_60":2083.67,"sma_120":2086.75},{"date":"2026-04-27","open":2045,"high":2045,"low":2025,"close":2025,"volume":67937,"rsi_14":36.11,"sma_20":2065.25,"sma_60":2082.58,"sma_120":2086.25},{"date":"2026-04-28","open":2025,"high":2040,"low":2025,"close":2030,"volume":38120,"rsi_14":37.84,"sma_20":2063.0,"sma_60":2081.42,"sma_120":2085.75},{"date":"2026-04-29","open":2030,"high":2040,"low":2025,"close":2040,"volume":6980,"rsi_14":39.47,"sma_20":2061.25,"sma_60":2080.25,"sma_120":2085.21},{"date":"2026-04-30","open":2040,"high":2040,"low":2030,"close":2040,"volume":14857,"rsi_14":43.48,"sma_20":2060.5,"sma_60":2068.42,"sma_120":2077.83},{"date":"2026-05-04","open":2035,"high":2045,"low":2035,"close":2045,"volume":5085,"rsi_14":36.67,"sma_20":2059.25,"sma_60":2078.25,"sma_120":2084.75},{"date":"2026-05-06","open":2040,"high":2040,"low":2030,"close":2040,"volume":6711,"rsi_14":44.0,"sma_20":2058.25,"sma_60":2077.25,"sma_120":2084.42},{"date":"2026-05-07","open":2040,"high":2040,"low":2040,"close":2040,"volume":78,"rsi_14":36.36,"sma_20":2056.5,"sma_60":2076.33,"sma_120":2084.08},{"date":"2026-05-08","open":2035,"high":2040,"low":2025,"close":2040,"volume":13303,"rsi_14":30.0,"sma_20":2054.75,"sma_60":2075.33,"sma_120":2083.71},{"date":"2026-05-11","open":2035,"high":2040,"low":2010,"close":2030,"volume":46666,"rsi_14":30.0,"sma_20":2052.25,"sma_60":2074.33,"sma_120":2083.25},{"date":"2026-05-12","open":2020,"high":2025,"low":2015,"close":2020,"volume":18879,"rsi_14":30.0,"sma_20":2050.25,"sma_60":2073.0,"sma_120":2082.71},{"date":"2026-05-13","open":2050,"high":2050,"low":2030,"close":2040,"volume":2502,"rsi_14":41.67,"sma_20":2048.0,"sma_60":2071.92,"sma_120":2082.33},{"date":"2026-05-14","open":2030,"high":2040,"low":2030,"close":2040,"volume":7006,"rsi_14":36.36,"sma_20":2047.25,"sma_60":2070.92,"sma_120":2081.96},{"date":"2026-05-15","open":2030,"high":2040,"low":2020,"close":2040,"volume":4311,"rsi_14":40.0,"sma_20":2045.75,"sma_60":2069.83,"sma_120":2081.54},{"date":"2026-05-18","open":2035,"high":2035,"low":2015,"close":2020,"volume":8335,"rsi_14":38.1,"sma_20":2042.75,"sma_60":2068.58,"sma_120":2080.92},{"date":"2026-05-19","open":2020,"high":2020,"low":2010,"close":2015,"volume":63599,"rsi_14":44.44,"sma_20":2040.0,"sma_60":2067.0,"sma_120":2080.21},{"date":"2026-05-20","open":2015,"high":2035,"low":2005,"close":2030,"volume":16440,"rsi_14":50.0,"sma_20":2038.5,"sma_60":2066.0,"sma_120":2079.62},{"date":"2026-05-21","open":2020,"high":2025,"low":2020,"close":2025,"volume":385,"rsi_14":42.11,"sma_20":2036.75,"sma_60":2064.92,"sma_120":2079.12},{"date":"2026-05-22","open":2020,"high":2030,"low":2015,"close":2020,"volume":14275,"rsi_14":40.0,"sma_20":2034.25,"sma_60":2063.75,"sma_120":2078.58},{"date":"2026-05-26","open":2030,"high":2030,"low":2020,"close":2025,"volume":28823,"rsi_14":40.0,"sma_20":2032.5,"sma_60":2062.58,"sma_120":2078.08},{"date":"2026-05-27","open":2025,"high":2025,"low":2015,"close":2015,"volume":21306,"rsi_14":38.1,"sma_20":2031.0,"sma_60":2061.25,"sma_120":2077.54},{"date":"2026-05-28","open":2020,"high":2030,"low":2015,"close":2030,"volume":3499,"rsi_14":45.83,"sma_20":2031.25,"sma_60":2059.92,"sma_120":2077.04},{"date":"2026-05-29","open":2030,"high":2030,"low":2015,"close":2025,"volume":2986,"rsi_14":44.0,"sma_20":2031.0,"sma_60":2058.5,"sma_120":2076.29},{"date":"2026-06-01","open":2020,"high":2020,"low":2010,"close":2015,"volume":56496,"rsi_14":44.0,"sma_20":2029.75,"sma_60":2057.67,"sma_120":2075.46},{"date":"2026-06-02","open":2015,"high":2025,"low":2010,"close":2025,"volume":67620,"rsi_14":52.0,"sma_20":2029.0,"sma_60":2056.83,"sma_120":2074.75},{"date":"2026-06-04","open":2025,"high":2025,"low":2020,"close":2025,"volume":204,"rsi_14":42.86,"sma_20":2028.0,"sma_60":2055.92,"sma_120":2074.21},{"date":"2026-06-05","open":2020,"high":2035,"low":2015,"close":2035,"volume":5164,"rsi_14":47.83,"sma_20":2027.75,"sma_60":2055.5,"sma_120":2073.67},{"date":"2026-06-08","open":2020,"high":2025,"low":2010,"close":2020,"volume":16799,"rsi_14":42.31,"sma_20":2026.75,"sma_60":2054.42,"sma_120":2073.0},{"date":"2026-06-09","open":2015,"high":2035,"low":2015,"close":2035,"volume":25027,"rsi_14":56.0,"sma_20":2026.5,"sma_60":2053.58,"sma_120":2072.46},{"date":"2026-06-10","open":2025,"high":2035,"low":2025,"close":2035,"volume":62,"rsi_14":58.33,"sma_20":2026.75,"sma_60":2052.58,"sma_120":2071.96},{"date":"2026-06-11","open":2015,"high":2030,"low":2015,"close":2030,"volume":16738,"rsi_14":50.0,"sma_20":2027.25,"sma_60":2051.5,"sma_120":2071.42},{"date":"2026-06-12","open":2015,"high":2030,"low":2015,"close":2030,"volume":2270,"rsi_14":52.38,"sma_20":2026.75,"sma_60":2050.42,"sma_120":2071.04},{"date":"2026-06-15","open":2025,"high":2030,"low":2025,"close":2030,"volume":20347,"rsi_14":55.0,"sma_20":2026.25,"sma_60":2049.33,"sma_120":2070.58},{"date":"2026-06-16","open":2025,"high":2035,"low":2020,"close":2035,"volume":23488,"rsi_14":55.0,"sma_20":2026.0,"sma_60":2048.33,"sma_120":2070.21},{"date":"2026-06-17","open":2030,"high":2035,"low":2020,"close":2030,"volume":11593,"rsi_14":44.44,"sma_20":2030.5,"sma_60":2043.25,"sma_120":2066.96},{"date":"2026-06-18","open":2025,"high":2030,"low":2025,"close":2025,"volume":872,"rsi_14":47.06,"sma_20":2027.0,"sma_60":2046.58,"sma_120":2069.12},{"date":"2026-06-19","open":2025,"high":2025,"low":2015,"close":2025,"volume":18559,"rsi_14":47.06,"sma_20":2026.5,"sma_60":2045.58,"sma_120":2068.54},{"date":"2026-06-22","open":2020,"high":2025,"low":2020,"close":2025,"volume":29257,"rsi_14":57.14,"sma_20":2026.75,"sma_60":2044.83,"sma_120":2068.08},{"date":"2026-06-23","open":2020,"high":2020,"low":2015,"close":2015,"volume":1152,"rsi_14":42.86,"sma_20":2026.5,"sma_60":2043.83,"sma_120":2067.42},{"date":"2026-06-24","open":2015,"high":2025,"low":2010,"close":2015,"volume":18442,"rsi_14":42.86,"sma_20":2026.0,"sma_60":2042.83,"sma_120":2066.88},{"date":"2026-06-25","open":2015,"high":2015,"low":2005,"close":2015,"volume":2757,"rsi_14":33.33,"sma_20":2026.0,"sma_60":2041.75,"sma_120":2066.21},{"date":"2026-06-26","open":2020,"high":2020,"low":2015,"close":2020,"volume":197,"rsi_14":50.0,"sma_20":2025.5,"sma_60":2040.67,"sma_120":2065.58},{"date":"2026-06-29","open":2015,"high":2025,"low":2015,"close":2025,"volume":3901,"rsi_14":37.5,"sma_20":2025.5,"sma_60":2039.83,"sma_120":2065.04},{"date":"2026-06-30","open":2020,"high":2040,"low":2010,"close":2035,"volume":23823,"rsi_14":50.0,"sma_20":2026.5,"sma_60":2039.17,"sma_120":2064.58},{"date":"2026-07-01","open":2020,"high":2035,"low":2020,"close":2035,"volume":4608,"rsi_14":55.56,"sma_20":2027.0,"sma_60":2038.58,"sma_120":2064.12},{"date":"2026-07-02","open":2020,"high":2030,"low":2015,"close":2030,"volume":4768,"rsi_14":50.0,"sma_20":2027.25,"sma_60":2038.17,"sma_120":2063.62},{"date":"2026-07-03","open":2025,"high":2030,"low":2020,"close":2030,"volume":5119,"rsi_14":50.0,"sma_20":2027.0,"sma_60":2037.67,"sma_120":2063.08},{"date":"2026-07-06","open":2020,"high":2030,"low":2020,"close":2030,"volume":182,"rsi_14":44.44,"sma_20":2027.5,"sma_60":2036.92,"sma_120":2062.54},{"date":"2026-07-07","open":2030,"high":2030,"low":2010,"close":2020,"volume":31119,"rsi_14":40.0,"sma_20":2026.75,"sma_60":2036.0,"sma_120":2061.92},{"date":"2026-07-08","open":2020,"high":2020,"low":2010,"close":2020,"volume":10629,"rsi_14":44.44,"sma_20":2026.0,"sma_60":2035.0,"sma_120":2061.38},{"date":"2026-07-09","open":2020,"high":2030,"low":2012,"close":2030,"volume":24627,"rsi_14":54.55,"sma_20":2026.0,"sma_60":2034.5,"sma_120":2060.92},{"date":"2026-07-10","open":2025,"high":2040,"low":2020,"close":2025,"volume":3884,"rsi_14":50.0,"sma_20":2025.75,"sma_60":2033.5,"sma_120":2060.46},{"date":"2026-07-13","open":2020,"high":2035,"low":2015,"close":2035,"volume":8224,"rsi_14":66.67,"sma_20":2026.0,"sma_60":2033.17,"sma_120":2060.08},{"date":"2026-07-14","open":2020,"high":2020,"low":2015,"close":2015,"volume":3790,"rsi_14":50.0,"sma_20":2025.0,"sma_60":2032.25,"sma_120":2059.5},{"date":"2026-07-15","open":2020,"high":2020,"low":1990,"close":2015,"volume":14992,"rsi_14":50.0,"sma_20":2024.25,"sma_60":2031.17,"sma_120":2058.88},{"date":"2026-07-16","open":2015,"high":2020,"low":1995,"close":2020,"volume":629,"rsi_14":50.0,"sma_20":2024.0,"sma_60":2030.33,"sma_120":2058.29},{"date":"2026-07-20","open":2020,"high":2020,"low":1996,"close":2015,"volume":383,"rsi_14":43.75,"sma_20":2023.5,"sma_60":2029.58,"sma_120":2057.67},{"date":"2026-07-21","open":2020,"high":2020,"low":2015,"close":2015,"volume":2,"rsi_14":35.71,"sma_20":2023.0,"sma_60":2028.83,"sma_120":2057.08},{"date":"2026-07-22","open":2020,"high":2020,"low":2010,"close":2015,"volume":825,"rsi_14":35.71,"sma_20":2023.0,"sma_60":2027.92,"sma_120":2056.54},{"date":"2026-07-23","open":2020,"high":2020,"low":2000,"close":2015,"volume":256,"rsi_14":38.46,"sma_20":2023.0,"sma_60":2027.17,"sma_120":2055.88},{"date":"2026-07-24","open":2020,"high":2020,"low":2000,"close":2000,"volume":8,"rsi_14":31.25,"sma_20":2022.25,"sma_60":2026.42,"sma_120":2055.04},{"date":"2026-07-27","open":2005,"high":2035,"low":2005,"close":2020,"volume":273,"rsi_14":45.0,"sma_20":2022.25,"sma_60":2026.33,"sma_120":2054.46},{"date":"2026-07-28","open":2020,"high":2020,"low":2010,"close":2020,"volume":588,"rsi_14":50.0,"sma_20":2022.0,"sma_60":2026.17,"sma_120":2053.79},{"date":"2026-07-29","open":2020,"high":2020,"low":2015,"close":2015,"volume":1510,"rsi_14":47.37,"sma_20":2021.0,"sma_60":2025.75,"sma_120":2053.0},{"date":"2026-07-30","open":2015,"high":2015,"low":2015,"close":2015,"volume":0,"rsi_14":41.18,"sma_20":2020.0,"sma_60":2025.33,"sma_120":2052.21},{"date":"2026-07-31","open":2015,"high":2015,"low":2010,"close":2015,"volume":9359,"rsi_14":43.75,"sma_20":2019.25,"sma_60":2024.83,"sma_120":2051.54},{"date":"2026-08-03","open":2015,"high":2020,"low":2015,"close":2015,"volume":2368,"rsi_14":35.71,"sma_20":2018.5,"sma_60":2024.42,"sma_120":2050.83},{"date":"2026-08-04","open":2015,"high":2015,"low":2015,"close":2015,"volume":0,"rsi_14":50.0,"sma_20":2017.75,"sma_60":2024.0,"sma_120":2050.17},{"date":"2026-08-05","open":2015,"high":2015,"low":2010,"close":2015,"volume":4300,"rsi_14":50.0,"sma_20":2017.5,"sma_60":2023.58,"sma_120":2049.46},{"date":"2026-08-06","open":2020,"high":2020,"low":2010,"close":2010,"volume":103,"rsi_14":40.0,"sma_20":2017.0,"sma_60":2023.25,"sma_120":2048.79},{"date":"2026-08-07","open":2020,"high":2020,"low":2005,"close":2005,"volume":6121,"rsi_14":40.0,"sma_20":2015.75,"sma_60":2023.0,"sma_120":2048.0},{"date":"2026-08-10","open":2005,"high":2015,"low":2005,"close":2015,"volume":19982,"rsi_14":50.0,"sma_20":2015.25,"sma_60":2022.58,"sma_120":2047.25},{"date":"2026-08-11","open":2015,"high":2015,"low":2000,"close":2015,"volume":30822,"rsi_14":50.0,"sma_20":2014.25,"sma_60":2022.17,"sma_120":2046.54},{"date":"2026-08-12","open":2015,"high":2015,"low":2010,"close":2010,"volume":125,"rsi_14":46.15,"sma_20":2014.0,"sma_60":2021.67,"sma_120":2045.75},{"date":"2026-08-13","open":2010,"high":2015,"low":2005,"close":2015,"volume":26027,"rsi_14":63.64,"sma_20":2014.0,"sma_60":2021.58,"sma_120":2045.08},{"date":"2026-08-14","open":2010,"high":2015,"low":2000,"close":2010,"volume":9032,"rsi_14":37.5,"sma_20":2013.5,"sma_60":2021.5,"sma_120":2044.25},{"date":"2026-08-18","open":2010,"high":2015,"low":2010,"close":2015,"volume":4291,"rsi_14":44.44,"sma_20":2013.5,"sma_60":2021.25,"sma_120":2043.62},{"date":"2026-08-19","open":2015,"high":2015,"low":2000,"close":2015,"volume":3012,"rsi_14":50.0,"sma_20":2013.5,"sma_60":2021.08,"sma_120":2043.0},{"date":"2026-08-20","open":2000,"high":2020,"low":2000,"close":2015,"volume":18673,"rsi_14":50.0,"sma_20":2013.5,"sma_60":2021.0,"sma_120":2042.38},{"date":"2026-08-21","open":2010,"high":2025,"low":2005,"close":2020,"volume":33625,"rsi_14":55.56,"sma_20":2013.75,"sma_60":2020.92,"sma_120":2041.75},{"date":"2026-08-24","open":2010,"high":2025,"low":2010,"close":2025,"volume":3001,"rsi_14":60.0,"sma_20":2015.0,"sma_60":2021.08,"sma_120":2041.17},{"date":"2026-08-25","open":2010,"high":2025,"low":2010,"close":2020,"volume":6364,"rsi_14":54.55,"sma_20":2015.0,"sma_60":2020.92,"sma_120":2040.42},{"date":"2026-08-26","open":2025,"high":2030,"low":2025,"close":2030,"volume":17134,"rsi_14":61.54,"sma_20":2015.5,"sma_60":2021.0,"sma_120":2039.75},{"date":"2026-08-27","open":2030,"high":2055,"low":2030,"close":2035,"volume":7177,"rsi_14":69.23,"sma_20":2016.5,"sma_60":2021.33,"sma_120":2039.5},{"date":"2026-08-28","open":2030,"high":2045,"low":2030,"close":2030,"volume":882,"rsi_14":69.23,"sma_20":2017.25,"sma_60":2021.42,"sma_120":2039.12},{"date":"2026-08-31","open":2030,"high":2055,"low":2030,"close":2055,"volume":2,"rsi_14":75.0,"sma_20":2019.25,"sma_60":2021.92,"sma_120":2038.92},{"date":"2026-09-01","open":2035,"high":2040,"low":2035,"close":2040,"volume":81,"rsi_14":63.16,"sma_20":2020.5,"sma_60":2022.0,"sma_120":2038.75},{"date":"2026-09-02","open":2040,"high":2055,"low":2030,"close":2045,"volume":66006,"rsi_14":68.42,"sma_20":2022.0,"sma_60":2022.42,"sma_120":2038.42},{"date":"2026-09-03","open":2045,"high":2045,"low":2035,"close":2035,"volume":382,"rsi_14":60.0,"sma_20":2023.0,"sma_60":2022.42,"sma_120":2038.0},{"date":"2026-09-04","open":2035,"high":2045,"low":2035,"close":2040,"volume":85,"rsi_14":65.0,"sma_20":2024.5,"sma_60":2022.5,"sma_120":2037.54},{"date":"2026-09-07","open":2035,"high":2050,"low":2030,"close":2045,"volume":14659,"rsi_14":65.0,"sma_20":2026.5,"sma_60":2022.75,"sma_120":2037.12},{"date":"2026-09-08","open":2030,"high":2045,"low":2025,"close":2045,"volume":980,"rsi_14":65.0,"sma_20":2028.0,"sma_60":2023.0,"sma_120":2036.71},{"date":"2026-09-09","open":2030,"high":2045,"low":2030,"close":2040,"volume":411,"rsi_14":61.9,"sma_20":2029.25,"sma_60":2023.17,"sma_120":2036.25},{"date":"2026-09-10","open":2030,"high":2045,"low":2030,"close":2045,"volume":68,"rsi_14":61.9,"sma_20":2031.0,"sma_60":2023.33,"sma_120":2035.83},{"date":"2026-09-11","open":2030,"high":2040,"low":2030,"close":2035,"volume":4723,"rsi_14":54.55,"sma_20":2032.0,"sma_60":2023.42,"sma_120":2035.46},{"date":"2026-09-14","open":2030,"high":2035,"low":2020,"close":2020,"volume":5671,"rsi_14":50.0,"sma_20":2032.5,"sma_60":2023.33,"sma_120":2034.96},{"date":"2026-09-15","open":2025,"high":2030,"low":2025,"close":2025,"volume":4623,"rsi_14":47.83,"sma_20":2033.0,"sma_60":2023.33,"sma_120":2034.5},{"date":"2026-09-16","open":2020,"high":2030,"low":2020,"close":2030,"volume":2984,"rsi_14":47.83,"sma_20":2033.75,"sma_60":2023.42,"sma_120":2034.12},{"date":"2026-09-17","open":2025,"high":2030,"low":2025,"close":2030,"volume":5052,"rsi_14":50.0,"sma_20":2034.5,"sma_60":2023.67,"sma_120":2033.75},{"date":"2026-09-18","open":2030,"high":2120,"low":2005,"close":2005,"volume":64,"rsi_14":27.27,"sma_20":2033.75,"sma_60":2023.5,"sma_120":2033.17},{"date":"2026-09-21","open":2030,"high":2040,"low":2015,"close":2040,"volume":23529,"rsi_14":50.0,"sma_20":2034.5,"sma_60":2023.92,"sma_120":2032.83},{"date":"2026-09-22","open":2035,"high":2040,"low":2030,"close":2040,"volume":10873,"rsi_14":48.0,"sma_20":2035.5,"sma_60":2024.25,"sma_120":2032.46},{"date":"2026-09-23","open":2040,"high":2040,"low":2030,"close":2035,"volume":28616,"rsi_14":50.0,"sma_20":2035.75,"sma_60":2024.42,"sma_120":2032.12},{"date":"2026-09-28","open":2035,"high":2035,"low":2030,"close":2035,"volume":8947,"rsi_14":47.83,"sma_20":2035.75,"sma_60":2024.42,"sma_120":2031.79},{"date":"2026-09-29","open":2045,"high":2045,"low":2035,"close":2045,"volume":5140,"rsi_14":50.0,"sma_20":2036.5,"sma_60":2024.58,"sma_120":2031.58},{"date":"2026-09-30","open":2045,"high":2050,"low":2040,"close":2050,"volume":14916,"rsi_14":52.0,"sma_20":2036.25,"sma_60":2024.92,"sma_120":2031.54},{"date":"2026-10-01","open":2050,"high":2075,"low":2045,"close":2045,"volume":5417,"rsi_14":52.0,"sma_20":2036.5,"sma_60":2025.17,"sma_120":2031.42},{"date":"2026-10-02","open":2080,"high":2080,"low":2055,"close":2060,"volume":464,"rsi_14":55.56,"sma_20":2037.25,"sma_60":2025.67,"sma_120":2031.29},{"date":"2026-10-06","open":2060,"high":2070,"low":2055,"close":2065,"volume":2216,"rsi_14":61.54,"sma_20":2038.75,"sma_60":2026.42,"sma_120":2031.21},{"date":"2026-10-07","open":2070,"high":2160,"low":2070,"close":2135,"volume":26957,"rsi_14":81.08,"sma_20":2043.5,"sma_60":2028.33,"sma_120":2031.67},{"date":"2026-10-08","open":2135,"high":2135,"low":2090,"close":2120,"volume":2724,"rsi_14":74.36,"sma_20":2047.25,"sma_60":2029.83,"sma_120":2032.17},{"date":"2026-10-12","open":2095,"high":2110,"low":2095,"close":2110,"volume":88,"rsi_14":70.0,"sma_20":2050.5,"sma_60":2031.25,"sma_120":2032.38},{"date":"2026-10-13","open":2110,"high":2110,"low":2110,"close":2110,"volume":0,"rsi_14":70.0,"sma_20":2054.0,"sma_60":2032.5,"sma_120":2032.83},{"date":"2026-10-14","open":2085,"high":2215,"low":2085,"close":2180,"volume":45784,"rsi_14":85.71,"sma_20":2060.75,"sma_60":2035.25,"sma_120":2033.75},{"date":"2026-10-15","open":2180,"high":2220,"low":2140,"close":2150,"volume":37164,"rsi_14":72.92,"sma_20":2066.5,"sma_60":2037.5,"sma_120":2034.33},{"date":"2026-10-16","open":2115,"high":2165,"low":2105,"close":2165,"volume":3099,"rsi_14":74.51,"sma_20":2073.75,"sma_60":2039.92,"sma_120":2035.12},{"date":"2026-10-19","open":2145,"high":2170,"low":2145,"close":2160,"volume":3294,"rsi_14":74.51,"sma_20":2080.5,"sma_60":2042.33,"sma_120":2035.96},{"date":"2026-10-20","open":2180,"high":2190,"low":2150,"close":2190,"volume":4048,"rsi_14":77.19,"sma_20":2088.5,"sma_60":2045.25,"sma_120":2037.04},{"date":"2026-10-21","open":2145,"high":2190,"low":2145,"close":2190,"volume":8531,"rsi_14":76.36,"sma_20":2096.5,"sma_60":2048.17,"sma_120":2038.04},{"date":"2026-10-22","open":2170,"high":2195,"low":2170,"close":2180,"volume":5752,"rsi_14":73.21,"sma_20":2105.25,"sma_60":2050.92,"sma_120":2039.04},{"date":"2026-10-23","open":2155,"high":2195,"low":2155,"close":2185,"volume":36208,"rsi_14":75.0,"sma_20":2112.5,"sma_60":2054.0,"sma_120":2040.21}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q3","per":132.97,"pbr":1.01,"ttm_eps":null,"close":2085.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":73.19,"pbr":0.99,"ttm_eps":null,"close":2075.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":76.05,"pbr":0.97,"ttm_eps":null,"close":2035.0}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"키움제10호스팩","phase":"above-fold","symbol_resolved":true}