{"status":"ok","report":{"price_analysis":{"current":2045.0,"change_1d":0.0,"change_7d":0.0,"change_30d":0.0,"high_30d":2115.0,"low_30d":2005.0,"position_in_range":36.0,"support":2016.0,"resistance":2104.0},"summary":"신한제15호스팩(487830)은 Financial Services 섹터 KR 시장 종목입니다, 시가총액 89.00억. 현재가 2,045원, 전일 대비 +0.0%, 30일 +0.0%. PER 62.5배 / ROE 0.3%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 1.00, 기관 순매수 95.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 62.5배입니다. ROE 0.3%입니다. 시가총액 89.00억. 매출 0.00, 영업이익 -1083.65만.","grade":"C","comment":"PER 62.46배, ROE 0.35%","per":62.46,"pbr":1.04,"roe":0.35,"eps":32.74,"revenue":0.0,"operating_income":-10836490.0,"net_income":30210528.0,"market_cap":8899999510,"profit_margin":null,"roa":0.3,"operating_margin":null,"gross_margin":null,"debt_ratio":0.19318314865902003,"total_assets":10190026363.0,"total_equity":8540203048.0,"total_debt":1649823315.0,"eps_basis":"TTM","revenue_basis":"quarterly","operating_income_basis":"quarterly","net_income_basis":"quarterly"},"technical":{"analysis":"RSI(14) 53.3로 중립 구간입니다. MACD(-0.96)가 시그널선(-0.34)을 하회합니다(데드크로스). SMA20 2050, SMA60 2039 — 혼조세입니다. 볼린저밴드 2018~2081 (현재 위치 43%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 53","rsi_14":53.33333333333333,"macd":-0.9613825145429473,"macd_signal":-0.34136665203869687,"sma_20":2049.5,"sma_60":2039.1666666666667,"bb_upper":2080.948370387033,"bb_lower":2018.0516296129672,"atr_14":11.785714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.00, 기관 순매수 95.00. 30일 누적: 외국인 70.00, 기관 -3.77만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":1.0,"institutional_flow":95.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-22","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-10-21","foreign_net":-1.0,"institution_net":95.0,"retail_net":-94.0},{"date":"2026-10-20","foreign_net":3.0,"institution_net":0.0,"retail_net":-3.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":1000.0,"retail_net":-1000.0},{"date":"2026-10-15","foreign_net":38.0,"institution_net":0.0,"retail_net":-38.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-13","foreign_net":1.0,"institution_net":0.0,"retail_net":-1.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":2307.0,"retail_net":-2307.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-06","foreign_net":37.0,"institution_net":8506.0,"retail_net":-8543.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-2000.0,"retail_net":2000.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-1629.0,"retail_net":1629.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-2000.0,"retail_net":2000.0},{"date":"2026-09-21","foreign_net":-1.0,"institution_net":-31000.0,"retail_net":31001.0},{"date":"2026-09-18","foreign_net":-12.0,"institution_net":-3000.0,"retail_net":3012.0},{"date":"2026-09-17","foreign_net":8.0,"institution_net":-2000.0,"retail_net":1992.0},{"date":"2026-09-16","foreign_net":-1.0,"institution_net":-1000.0,"retail_net":1001.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-09-14","foreign_net":-1.0,"institution_net":-1436.0,"retail_net":1437.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"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":0.0,"institution_net":-5506.0,"retail_net":5506.0}],"periods":{"d1":{"foreign_net":0,"institution_net":0,"retail_net":0},"d3":{"foreign_net":-2.0,"institution_net":95.0,"retail_net":-93.0},"d7":{"foreign_net":39.0,"institution_net":1095.0,"retail_net":-1134.0},"d14":{"foreign_net":77.0,"institution_net":11908.0,"retail_net":-11985.0},"d30":{"foreign_net":70.0,"institution_net":-37665.0,"retail_net":37595.0}}},"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 62.46x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":78,"summary":"성장성 데이터 부족","metrics":[{"name":"영업이익 성장률","value":39.6,"unit":"%","percentile":78,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.3%","metrics":[{"name":"ROE","value":0.35,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.3,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":44,"summary":"RSI 53","metrics":[{"name":"RSI (14)","value":53.3,"unit":"","percentile":53,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":0.0,"unit":"%","percentile":50,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":54,"summary":"유동비율 469.9x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":469.93,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.16,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-0.7,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.02,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 62.46x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"성장성 데이터 부족"},"profitability":{"grade":"C","reason":"ROE 0.3%"},"momentum":{"grade":"D","reason":"RSI 53"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.3,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.35,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-0.11,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.19,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":null,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 4개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":62.46,"current_pbr":1.04,"per_5y_high":100.79,"per_5y_low":53.56,"per_5y_avg":68.33,"per_percentile":50.0,"pbr_5y_high":1.07,"pbr_5y_low":1.06,"pbr_5y_avg":1.07,"pbr_percentile":0.0,"per_5y_median":59.48,"pbr_5y_median":1.07,"history":[{"quarter":"2025-Q3","per":100.79,"pbr":1.06},{"quarter":"2025-Q4","per":53.56,"pbr":1.07},{"quarter":"2026-Q1","per":54.98,"pbr":1.07},{"quarter":"2026-Q2","per":63.99,"pbr":1.07},{"quarter":"현재","per":62.46,"pbr":1.04}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2025-Q3","close":2030.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2075.0,"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":2095.0,"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":100.79,"eps":20.14,"close":2030.0,"source":"reported"},{"date":"2025-10","per":102.28,"eps":20.14,"close":2060.0,"source":"reported"},{"date":"2025-11","per":101.29,"eps":20.14,"close":2040.0,"source":"reported"},{"date":"2025-12","per":53.56,"eps":38.74,"close":2075.0,"source":"reported"},{"date":"2026-01","per":53.43,"eps":38.74,"close":2070.0,"source":"reported"},{"date":"2026-02","per":53.43,"eps":38.74,"close":2070.0,"source":"reported"},{"date":"2026-03","per":54.98,"eps":37.74,"close":2075.0,"source":"reported"},{"date":"2026-04","per":54.19,"eps":37.74,"close":2045.0,"source":"reported"},{"date":"2026-05","per":53.66,"eps":37.74,"close":2025.0,"source":"reported"},{"date":"2026-06","per":63.99,"eps":32.74,"close":2095.0,"source":"reported"},{"date":"2026-07","per":61.39,"eps":32.74,"close":2010.0,"source":"reported"},{"date":"2026-08","per":62.92,"eps":32.74,"close":2060.0,"source":"reported"},{"date":"2026-09","per":62.31,"eps":32.74,"close":2040.0,"source":"reported"},{"date":"2026-10","per":62.46,"eps":32.74,"close":2045.0,"source":"reported"}],"trailing_per_history_meta":{"avg":67.19,"std":18.32,"upper_1sd":85.51,"lower_1sd":48.87,"current":62.46,"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":"62.5배"},{"label":"PBR","value":"1.0배"},{"label":"ROE","value":"0.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:25:13.881724+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"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":0.003537448445921306,"dividend_yield":null,"eps":7.0,"revenue":0.0,"operating_income":-10836490.0,"net_income":30210528.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.0029647153916789134,"gross_margin":null,"total_equity":8540203048.0,"total_assets":10190026363.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":52.82,"pbr":1.05,"roe":0.0018605640325521696,"dividend_yield":null,"eps":4.0,"revenue":null,"operating_income":-17938190.0,"net_income":15833386.0,"market_cap":8960000000.0,"profit_margin":null,"operating_margin":null,"roa":0.0015635506349495237,"gross_margin":null,"total_equity":8509992520.0,"total_assets":10126557878.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.007550324874805907,"dividend_yield":null,"eps":14.74,"revenue":null,"operating_income":-7556410.0,"net_income":64133661.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.006361477931063417,"gross_margin":null,"total_equity":8494159134.0,"total_assets":10081566217.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.0034175540859602335,"dividend_yield":null,"eps":7.0,"revenue":null,"operating_income":-11498960.0,"net_income":28810068.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.0028705006156103338,"gross_margin":null,"total_equity":8430025473.0,"total_assets":10036600530.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.006312143474911889,"dividend_yield":null,"eps":12.0,"revenue":null,"operating_income":-10546000.0,"net_income":53029677.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.00531297876205227,"gross_margin":null,"total_equity":8401215405.0,"total_assets":9981157346.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0026028503327519643,"dividend_yield":null,"eps":5.0,"revenue":null,"operating_income":-19975710.0,"net_income":21729078.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.0021928917724972755,"gross_margin":null,"total_equity":8348185728.0,"total_assets":9908869317.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.0020189714192531106,"dividend_yield":null,"eps":-3.86,"revenue":0.0,"operating_income":-28299118.0,"net_income":-16810878.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.001705854380216993,"gross_margin":null,"total_equity":8326456650.0,"total_assets":9854814218.0}],"current_price":2045.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-11-15","close":2000.0},{"date":"2024-11-18","close":2005.0},{"date":"2024-11-19","close":2010.0},{"date":"2024-11-20","close":2005.0},{"date":"2024-11-21","close":2010.0},{"date":"2024-11-22","close":2015.0},{"date":"2024-11-25","close":2010.0},{"date":"2024-11-26","close":2015.0},{"date":"2024-11-27","close":2010.0},{"date":"2024-11-28","close":2010.0},{"date":"2024-11-29","close":2010.0},{"date":"2024-12-02","close":2010.0},{"date":"2024-12-03","close":2000.0},{"date":"2024-12-04","close":1999.0},{"date":"2024-12-05","close":2005.0},{"date":"2024-12-06","close":2005.0},{"date":"2024-12-09","close":2005.0},{"date":"2024-12-10","close":2005.0},{"date":"2024-12-11","close":2005.0},{"date":"2024-12-12","close":2000.0},{"date":"2024-12-13","close":1999.0},{"date":"2024-12-16","close":2000.0},{"date":"2024-12-17","close":2000.0},{"date":"2024-12-18","close":2000.0},{"date":"2024-12-19","close":1999.0},{"date":"2024-12-20","close":1994.0},{"date":"2024-12-23","close":1987.0},{"date":"2024-12-24","close":1986.0},{"date":"2024-12-26","close":1987.0},{"date":"2024-12-27","close":1984.0},{"date":"2024-12-30","close":1991.0},{"date":"2025-01-02","close":1998.0},{"date":"2025-01-03","close":2000.0},{"date":"2025-01-06","close":1998.0},{"date":"2025-01-07","close":1998.0},{"date":"2025-01-08","close":1997.0},{"date":"2025-01-09","close":1998.0},{"date":"2025-01-10","close":1997.0},{"date":"2025-01-13","close":1999.0},{"date":"2025-01-14","close":2005.0},{"date":"2025-01-15","close":2005.0},{"date":"2025-01-16","close":1999.0},{"date":"2025-01-17","close":2000.0},{"date":"2025-01-20","close":1998.0},{"date":"2025-01-21","close":1998.0},{"date":"2025-01-22","close":1996.0},{"date":"2025-01-23","close":1997.0},{"date":"2025-01-24","close":1996.0},{"date":"2025-01-31","close":1996.0},{"date":"2025-02-03","close":1996.0},{"date":"2025-02-04","close":1998.0},{"date":"2025-02-05","close":1999.0},{"date":"2025-02-06","close":2005.0},{"date":"2025-02-07","close":2005.0},{"date":"2025-02-10","close":2000.0},{"date":"2025-02-11","close":2000.0},{"date":"2025-02-12","close":2005.0},{"date":"2025-02-13","close":2010.0},{"date":"2025-02-14","close":2005.0},{"date":"2025-02-17","close":2015.0},{"date":"2025-02-18","close":2005.0},{"date":"2025-02-19","close":2010.0},{"date":"2025-02-20","close":2010.0},{"date":"2025-02-21","close":2015.0},{"date":"2025-02-24","close":2015.0},{"date":"2025-02-25","close":2020.0},{"date":"2025-02-26","close":2020.0},{"date":"2025-02-27","close":2015.0},{"date":"2025-02-28","close":2015.0},{"date":"2025-03-04","close":2015.0},{"date":"2025-03-05","close":2015.0},{"date":"2025-03-06","close":2015.0},{"date":"2025-03-07","close":2020.0},{"date":"2025-03-10","close":2015.0},{"date":"2025-03-11","close":2010.0},{"date":"2025-03-12","close":2010.0},{"date":"2025-03-13","close":2015.0},{"date":"2025-03-14","close":2020.0},{"date":"2025-03-17","close":2015.0},{"date":"2025-03-18","close":2010.0},{"date":"2025-03-19","close":2010.0},{"date":"2025-03-20","close":2010.0},{"date":"2025-03-21","close":2010.0},{"date":"2025-03-24","close":2010.0},{"date":"2025-03-25","close":2010.0},{"date":"2025-03-26","close":2010.0},{"date":"2025-03-27","close":2015.0},{"date":"2025-03-28","close":2015.0},{"date":"2025-03-31","close":2010.0},{"date":"2025-04-01","close":2015.0},{"date":"2025-04-02","close":2020.0},{"date":"2025-04-03","close":2020.0},{"date":"2025-04-04","close":2015.0},{"date":"2025-04-07","close":2015.0},{"date":"2025-04-08","close":2015.0},{"date":"2025-04-09","close":2010.0},{"date":"2025-04-10","close":2020.0},{"date":"2025-04-11","close":2020.0},{"date":"2025-04-14","close":2030.0},{"date":"2025-04-15","close":2030.0},{"date":"2025-04-16","close":2015.0},{"date":"2025-04-17","close":2020.0},{"date":"2025-04-18","close":2020.0},{"date":"2025-04-21","close":2020.0},{"date":"2025-04-22","close":2020.0},{"date":"2025-04-23","close":2025.0},{"date":"2025-04-24","close":2030.0},{"date":"2025-04-25","close":2030.0},{"date":"2025-04-28","close":2025.0},{"date":"2025-04-29","close":2030.0},{"date":"2025-04-30","close":2025.0},{"date":"2025-05-02","close":2040.0},{"date":"2025-05-07","close":2035.0},{"date":"2025-05-08","close":2040.0},{"date":"2025-05-09","close":2050.0},{"date":"2025-05-12","close":2050.0},{"date":"2025-05-13","close":2050.0},{"date":"2025-05-14","close":2055.0},{"date":"2025-05-15","close":2065.0},{"date":"2025-05-16","close":2065.0},{"date":"2025-05-19","close":2060.0},{"date":"2025-05-20","close":2070.0},{"date":"2025-05-21","close":2055.0},{"date":"2025-05-22","close":2060.0},{"date":"2025-05-23","close":2060.0},{"date":"2025-05-26","close":2075.0},{"date":"2025-05-27","close":2085.0},{"date":"2025-05-28","close":2080.0},{"date":"2025-05-29","close":2075.0},{"date":"2025-05-30","close":2070.0},{"date":"2025-06-02","close":2065.0},{"date":"2025-06-04","close":2070.0},{"date":"2025-06-05","close":2075.0},{"date":"2025-06-09","close":2075.0},{"date":"2025-06-10","close":2080.0},{"date":"2025-06-11","close":2080.0},{"date":"2025-06-12","close":2075.0},{"date":"2025-06-13","close":2070.0},{"date":"2025-06-16","close":2095.0},{"date":"2025-06-17","close":2085.0},{"date":"2025-06-18","close":2085.0},{"date":"2025-06-19","close":2075.0},{"date":"2025-06-20","close":2060.0},{"date":"2025-06-23","close":2055.0},{"date":"2025-06-24","close":2065.0},{"date":"2025-06-25","close":2070.0},{"date":"2025-06-26","close":2075.0},{"date":"2025-06-27","close":2080.0},{"date":"2025-06-30","close":2060.0},{"date":"2025-07-01","close":2065.0},{"date":"2025-07-02","close":2065.0},{"date":"2025-07-03","close":2060.0},{"date":"2025-07-04","close":2060.0},{"date":"2025-07-07","close":2055.0},{"date":"2025-07-08","close":2055.0},{"date":"2025-07-09","close":2050.0},{"date":"2025-07-10","close":2040.0},{"date":"2025-07-11","close":2040.0},{"date":"2025-07-14","close":2040.0},{"date":"2025-07-15","close":2045.0},{"date":"2025-07-16","close":2040.0},{"date":"2025-07-17","close":2050.0},{"date":"2025-07-18","close":2050.0},{"date":"2025-07-21","close":2050.0},{"date":"2025-07-22","close":2050.0},{"date":"2025-07-23","close":2050.0},{"date":"2025-07-24","close":2040.0},{"date":"2025-07-25","close":2045.0},{"date":"2025-07-28","close":2045.0},{"date":"2025-07-29","close":2040.0},{"date":"2025-07-30","close":2040.0},{"date":"2025-07-31","close":2040.0},{"date":"2025-08-01","close":2040.0},{"date":"2025-08-04","close":2030.0},{"date":"2025-08-05","close":2030.0},{"date":"2025-08-06","close":2035.0},{"date":"2025-08-07","close":2030.0},{"date":"2025-08-08","close":2030.0},{"date":"2025-08-11","close":2035.0},{"date":"2025-08-12","close":2025.0},{"date":"2025-08-13","close":2030.0},{"date":"2025-08-14","close":2030.0},{"date":"2025-08-18","close":2030.0},{"date":"2025-08-19","close":2020.0},{"date":"2025-08-20","close":2020.0},{"date":"2025-08-21","close":2025.0},{"date":"2025-08-22","close":2025.0},{"date":"2025-08-25","close":2020.0},{"date":"2025-08-26","close":2020.0},{"date":"2025-08-27","close":2020.0},{"date":"2025-08-28","close":2020.0},{"date":"2025-08-29","close":2020.0},{"date":"2025-09-01","close":2020.0},{"date":"2025-09-02","close":2020.0},{"date":"2025-09-03","close":2020.0},{"date":"2025-09-04","close":2020.0},{"date":"2025-09-05","close":2025.0},{"date":"2025-09-08","close":2030.0},{"date":"2025-09-09","close":2020.0},{"date":"2025-09-10","close":2035.0},{"date":"2025-09-11","close":2025.0},{"date":"2025-09-12","close":2025.0},{"date":"2025-09-15","close":2040.0},{"date":"2025-09-16","close":2040.0},{"date":"2025-09-17","close":2035.0},{"date":"2025-09-18","close":2030.0},{"date":"2025-09-19","close":2030.0},{"date":"2025-09-22","close":2040.0},{"date":"2025-09-23","close":2030.0},{"date":"2025-09-24","close":2035.0},{"date":"2025-09-25","close":2030.0},{"date":"2025-09-26","close":2030.0},{"date":"2025-09-29","close":2030.0},{"date":"2025-09-30","close":2030.0},{"date":"2025-10-01","close":2040.0},{"date":"2025-10-02","close":2040.0},{"date":"2025-10-10","close":2040.0},{"date":"2025-10-13","close":2040.0},{"date":"2025-10-14","close":2040.0},{"date":"2025-10-15","close":2045.0},{"date":"2025-10-16","close":2045.0},{"date":"2025-10-17","close":2045.0},{"date":"2025-10-20","close":2045.0},{"date":"2025-10-21","close":2045.0},{"date":"2025-10-22","close":2040.0},{"date":"2025-10-23","close":2055.0},{"date":"2025-10-24","close":2050.0},{"date":"2025-10-27","close":2055.0},{"date":"2025-10-28","close":2060.0},{"date":"2025-10-29","close":2070.0},{"date":"2025-10-30","close":2060.0},{"date":"2025-10-31","close":2060.0},{"date":"2025-11-03","close":2060.0},{"date":"2025-11-04","close":2060.0},{"date":"2025-11-05","close":2050.0},{"date":"2025-11-06","close":2035.0},{"date":"2025-11-07","close":2045.0},{"date":"2025-11-10","close":2035.0},{"date":"2025-11-11","close":2035.0},{"date":"2025-11-12","close":2040.0},{"date":"2025-11-13","close":2035.0},{"date":"2025-11-14","close":2030.0},{"date":"2025-11-17","close":2035.0},{"date":"2025-11-18","close":2035.0},{"date":"2025-11-19","close":2040.0},{"date":"2025-11-20","close":2040.0},{"date":"2025-11-21","close":2040.0},{"date":"2025-11-24","close":2040.0},{"date":"2025-11-25","close":2030.0},{"date":"2025-11-26","close":2030.0},{"date":"2025-11-27","close":2040.0},{"date":"2025-11-28","close":2040.0},{"date":"2025-12-01","close":2040.0},{"date":"2025-12-02","close":2065.0},{"date":"2025-12-03","close":2060.0},{"date":"2025-12-04","close":2055.0},{"date":"2025-12-05","close":2055.0},{"date":"2025-12-08","close":2055.0},{"date":"2025-12-09","close":2060.0},{"date":"2025-12-10","close":2050.0},{"date":"2025-12-11","close":2045.0},{"date":"2025-12-12","close":2045.0},{"date":"2025-12-15","close":2040.0},{"date":"2025-12-16","close":2045.0},{"date":"2025-12-17","close":2065.0},{"date":"2025-12-18","close":2060.0},{"date":"2025-12-19","close":2060.0},{"date":"2025-12-22","close":2055.0},{"date":"2025-12-23","close":2065.0},{"date":"2025-12-24","close":2060.0},{"date":"2025-12-26","close":2060.0},{"date":"2025-12-29","close":2070.0},{"date":"2025-12-30","close":2075.0},{"date":"2026-01-02","close":2070.0},{"date":"2026-01-05","close":2070.0},{"date":"2026-01-06","close":2065.0},{"date":"2026-01-07","close":2075.0},{"date":"2026-01-08","close":2075.0},{"date":"2026-01-09","close":2075.0},{"date":"2026-01-12","close":2075.0},{"date":"2026-01-13","close":2075.0},{"date":"2026-01-14","close":2095.0},{"date":"2026-01-15","close":2095.0},{"date":"2026-01-16","close":2080.0},{"date":"2026-01-19","close":2090.0},{"date":"2026-01-20","close":2095.0},{"date":"2026-01-21","close":2090.0},{"date":"2026-01-22","close":2090.0},{"date":"2026-01-23","close":2090.0},{"date":"2026-01-26","close":2090.0},{"date":"2026-01-27","close":2100.0},{"date":"2026-01-28","close":2100.0},{"date":"2026-01-29","close":2090.0},{"date":"2026-01-30","close":2070.0},{"date":"2026-02-02","close":2075.0},{"date":"2026-02-03","close":2075.0},{"date":"2026-02-04","close":2065.0},{"date":"2026-02-05","close":2075.0},{"date":"2026-02-06","close":2075.0},{"date":"2026-02-09","close":2075.0},{"date":"2026-02-10","close":2072.0},{"date":"2026-02-11","close":2080.0},{"date":"2026-02-12","close":2075.0},{"date":"2026-02-13","close":2075.0},{"date":"2026-02-19","close":2070.0},{"date":"2026-02-20","close":2065.0},{"date":"2026-02-23","close":2065.0},{"date":"2026-02-24","close":2065.0},{"date":"2026-02-25","close":2067.0},{"date":"2026-02-26","close":2065.0},{"date":"2026-02-27","close":2070.0},{"date":"2026-03-03","close":2065.0},{"date":"2026-03-04","close":2060.0},{"date":"2026-03-05","close":2060.0},{"date":"2026-03-06","close":2060.0},{"date":"2026-03-09","close":2070.0},{"date":"2026-03-10","close":2065.0},{"date":"2026-03-11","close":2060.0},{"date":"2026-03-12","close":2065.0},{"date":"2026-03-13","close":2060.0},{"date":"2026-03-16","close":2065.0},{"date":"2026-03-17","close":2060.0},{"date":"2026-03-18","close":2075.0},{"date":"2026-03-19","close":2075.0},{"date":"2026-03-20","close":2065.0},{"date":"2026-03-23","close":2080.0},{"date":"2026-03-24","close":2080.0},{"date":"2026-03-25","close":2070.0},{"date":"2026-03-26","close":2070.0},{"date":"2026-03-27","close":2065.0},{"date":"2026-03-30","close":2065.0},{"date":"2026-03-31","close":2075.0},{"date":"2026-04-01","close":2070.0},{"date":"2026-04-02","close":2050.0},{"date":"2026-04-03","close":2070.0},{"date":"2026-04-06","close":2080.0},{"date":"2026-04-07","close":2077.0},{"date":"2026-04-08","close":2075.0},{"date":"2026-04-09","close":2070.0},{"date":"2026-04-10","close":2070.0},{"date":"2026-04-13","close":2060.0},{"date":"2026-04-14","close":2065.0},{"date":"2026-04-15","close":2070.0},{"date":"2026-04-16","close":2065.0},{"date":"2026-04-17","close":2060.0},{"date":"2026-04-20","close":2060.0},{"date":"2026-04-21","close":2060.0},{"date":"2026-04-22","close":2060.0},{"date":"2026-04-23","close":2055.0},{"date":"2026-04-24","close":2055.0},{"date":"2026-04-27","close":2055.0},{"date":"2026-04-28","close":2050.0},{"date":"2026-04-29","close":2060.0},{"date":"2026-04-30","close":2045.0},{"date":"2026-05-04","close":2045.0},{"date":"2026-05-06","close":2050.0},{"date":"2026-05-07","close":2040.0},{"date":"2026-05-08","close":2035.0},{"date":"2026-05-11","close":2040.0},{"date":"2026-05-12","close":2050.0},{"date":"2026-05-13","close":2050.0},{"date":"2026-05-14","close":2055.0},{"date":"2026-05-15","close":2055.0},{"date":"2026-05-18","close":2045.0},{"date":"2026-05-19","close":2040.0},{"date":"2026-05-20","close":2040.0},{"date":"2026-05-21","close":2040.0},{"date":"2026-05-22","close":2035.0},{"date":"2026-05-26","close":2035.0},{"date":"2026-05-27","close":2025.0},{"date":"2026-05-28","close":2025.0},{"date":"2026-05-29","close":2025.0},{"date":"2026-06-01","close":2015.0},{"date":"2026-06-02","close":2020.0},{"date":"2026-06-04","close":2015.0},{"date":"2026-06-05","close":2045.0},{"date":"2026-06-08","close":2020.0},{"date":"2026-06-09","close":2025.0},{"date":"2026-06-10","close":2030.0},{"date":"2026-06-11","close":2030.0},{"date":"2026-06-12","close":2025.0},{"date":"2026-06-15","close":2055.0},{"date":"2026-06-16","close":2035.0},{"date":"2026-06-17","close":2035.0},{"date":"2026-06-18","close":2040.0},{"date":"2026-06-19","close":2030.0},{"date":"2026-06-22","close":2020.0},{"date":"2026-06-23","close":2055.0},{"date":"2026-06-24","close":2050.0},{"date":"2026-06-25","close":2035.0},{"date":"2026-06-26","close":2035.0},{"date":"2026-06-29","close":2045.0},{"date":"2026-06-30","close":2095.0},{"date":"2026-07-01","close":2045.0},{"date":"2026-07-02","close":2035.0},{"date":"2026-07-03","close":2040.0},{"date":"2026-07-06","close":2040.0},{"date":"2026-07-07","close":2030.0},{"date":"2026-07-08","close":2025.0},{"date":"2026-07-09","close":2040.0},{"date":"2026-07-10","close":2040.0},{"date":"2026-07-13","close":2035.0},{"date":"2026-07-14","close":2030.0},{"date":"2026-07-15","close":2025.0},{"date":"2026-07-16","close":2020.0},{"date":"2026-07-20","close":2010.0},{"date":"2026-07-21","close":2012.0},{"date":"2026-07-22","close":2010.0},{"date":"2026-07-23","close":2020.0},{"date":"2026-07-24","close":2010.0},{"date":"2026-07-27","close":2020.0},{"date":"2026-07-28","close":2025.0},{"date":"2026-07-29","close":2020.0},{"date":"2026-07-30","close":2010.0},{"date":"2026-07-31","close":2010.0},{"date":"2026-08-03","close":2020.0},{"date":"2026-08-04","close":2020.0},{"date":"2026-08-05","close":2020.0},{"date":"2026-08-06","close":2020.0},{"date":"2026-08-07","close":2015.0},{"date":"2026-08-10","close":2015.0},{"date":"2026-08-11","close":2005.0},{"date":"2026-08-12","close":2015.0},{"date":"2026-08-13","close":2020.0},{"date":"2026-08-14","close":2025.0},{"date":"2026-08-18","close":2025.0},{"date":"2026-08-19","close":2025.0},{"date":"2026-08-20","close":2025.0},{"date":"2026-08-21","close":2025.0},{"date":"2026-08-24","close":2030.0},{"date":"2026-08-25","close":2020.0},{"date":"2026-08-26","close":2035.0},{"date":"2026-08-27","close":2050.0},{"date":"2026-08-28","close":2050.0},{"date":"2026-08-31","close":2060.0},{"date":"2026-09-01","close":2060.0},{"date":"2026-09-02","close":2055.0},{"date":"2026-09-03","close":2050.0},{"date":"2026-09-04","close":2050.0},{"date":"2026-09-07","close":2050.0},{"date":"2026-09-08","close":2045.0},{"date":"2026-09-09","close":2045.0},{"date":"2026-09-10","close":2045.0},{"date":"2026-09-11","close":2045.0},{"date":"2026-09-14","close":2075.0},{"date":"2026-09-15","close":2020.0},{"date":"2026-09-16","close":2035.0},{"date":"2026-09-17","close":2060.0},{"date":"2026-09-18","close":2040.0},{"date":"2026-09-21","close":2080.0},{"date":"2026-09-22","close":2075.0},{"date":"2026-09-23","close":2075.0},{"date":"2026-09-28","close":2100.0},{"date":"2026-09-29","close":2040.0},{"date":"2026-09-30","close":2040.0},{"date":"2026-10-01","close":2040.0},{"date":"2026-10-02","close":2055.0},{"date":"2026-10-06","close":2055.0},{"date":"2026-10-07","close":2040.0},{"date":"2026-10-08","close":2045.0},{"date":"2026-10-12","close":2040.0},{"date":"2026-10-13","close":2035.0},{"date":"2026-10-14","close":2040.0},{"date":"2026-10-15","close":2040.0},{"date":"2026-10-16","close":2045.0},{"date":"2026-10-19","close":2045.0},{"date":"2026-10-20","close":2050.0},{"date":"2026-10-21","close":2040.0},{"date":"2026-10-22","close":2045.0},{"date":"2026-10-23","close":2045.0}],"chart_data":[{"date":"2024-11-15","open":2350,"high":2485,"low":2000,"close":2000,"volume":15542236},{"date":"2024-11-18","open":2005,"high":2015,"low":2000,"close":2005,"volume":336239},{"date":"2024-11-19","open":2010,"high":2015,"low":2005,"close":2010,"volume":77164},{"date":"2024-11-20","open":2010,"high":2015,"low":2000,"close":2005,"volume":197791},{"date":"2024-11-21","open":2005,"high":2015,"low":2000,"close":2010,"volume":37009},{"date":"2024-11-22","open":2005,"high":2015,"low":2005,"close":2015,"volume":27774},{"date":"2024-11-25","open":2015,"high":2015,"low":2005,"close":2010,"volume":28258},{"date":"2024-11-26","open":2010,"high":2015,"low":2005,"close":2015,"volume":5031,"rsi_14":71.43},{"date":"2024-11-27","open":2010,"high":2015,"low":2010,"close":2010,"volume":35829,"rsi_14":57.14},{"date":"2024-11-28","open":2015,"high":2015,"low":2005,"close":2010,"volume":29719,"rsi_14":50.0},{"date":"2024-11-29","open":2010,"high":2015,"low":2000,"close":2010,"volume":40147,"rsi_14":60.0,"sma_20":2010.0},{"date":"2024-12-02","open":2010,"high":2010,"low":2000,"close":2010,"volume":11529,"rsi_14":50.0,"sma_20":2010.25},{"date":"2024-12-03","open":2010,"high":2010,"low":1996,"close":2000,"volume":13422,"rsi_14":20.0,"sma_20":2009.5},{"date":"2024-12-04","open":1997,"high":2005,"low":1997,"close":1999,"volume":31817,"rsi_14":23.81,"sma_20":2008.9},{"date":"2024-12-05","open":2005,"high":2005,"low":2000,"close":2005,"volume":7629,"rsi_14":27.27,"sma_20":2008.4},{"date":"2024-12-06","open":2005,"high":2010,"low":2000,"close":2005,"volume":35030,"rsi_14":35.29,"sma_20":2007.4},{"date":"2024-12-09","open":1996,"high":2005,"low":1994,"close":2005,"volume":11370,"rsi_14":35.29,"sma_20":2006.9},{"date":"2024-12-10","open":2000,"high":2005,"low":1995,"close":2005,"volume":24337,"rsi_14":35.29,"sma_20":2006.4},{"date":"2024-12-11","open":2005,"high":2005,"low":1996,"close":2005,"volume":9160,"rsi_14":35.29,"sma_20":2005.4},{"date":"2024-12-12","open":2000,"high":2000,"low":1993,"close":2000,"volume":38621,"rsi_14":50.0,"sma_20":2004.4},{"date":"2024-12-13","open":2000,"high":2000,"low":1994,"close":1999,"volume":2845,"rsi_14":50.0,"sma_20":2003.3},{"date":"2024-12-16","open":1993,"high":2000,"low":1993,"close":2000,"volume":3294,"rsi_14":14.29,"sma_20":2002.8},{"date":"2024-12-17","open":1999,"high":2000,"low":1994,"close":2000,"volume":12787,"rsi_14":14.29,"sma_20":2002.3},{"date":"2024-12-18","open":2000,"high":2000,"low":1997,"close":2000,"volume":2129,"rsi_14":14.29,"sma_20":2002.35},{"date":"2024-12-19","open":2000,"high":2000,"low":1996,"close":1999,"volume":13636,"rsi_14":12.5,"sma_20":2002.1},{"date":"2024-12-20","open":1999,"high":1999,"low":1994,"close":1994,"volume":10301,"rsi_14":7.69,"sma_20":2001.25},{"date":"2024-12-23","open":1998,"high":1998,"low":1985,"close":1987,"volume":10930,"rsi_14":25.93,"sma_20":2002.9},{"date":"2024-12-24","open":1987,"high":1995,"low":1983,"close":1986,"volume":30721,"rsi_14":25.93,"sma_20":2001.45},{"date":"2024-12-26","open":1986,"high":1988,"low":1978,"close":1987,"volume":16114,"rsi_14":9.09,"sma_20":2000.3},{"date":"2024-12-27","open":1987,"high":1987,"low":1980,"close":1984,"volume":2280,"rsi_14":8.0,"sma_20":1999.0},{"date":"2024-12-30","open":1984,"high":1991,"low":1983,"close":1991,"volume":1001,"rsi_14":28.12,"sma_20":1998.05},{"date":"2025-01-02","open":1991,"high":1999,"low":1991,"close":1998,"volume":5773,"rsi_14":41.03,"sma_20":1997.45},{"date":"2025-01-03","open":1998,"high":2005,"low":1997,"close":2000,"volume":22686,"rsi_14":43.9,"sma_20":1997.45},{"date":"2025-01-06","open":1999,"high":2000,"low":1995,"close":1998,"volume":10779,"rsi_14":47.37,"sma_20":1997.4},{"date":"2025-01-07","open":1998,"high":1999,"low":1997,"close":1998,"volume":1476,"rsi_14":48.65,"sma_20":1997.05},{"date":"2025-01-08","open":1992,"high":1999,"low":1992,"close":1997,"volume":636,"rsi_14":45.95,"sma_20":1996.65},{"date":"2025-01-09","open":1993,"high":1998,"low":1991,"close":1998,"volume":10559,"rsi_14":47.37,"sma_20":1996.3},{"date":"2025-01-10","open":1997,"high":1999,"low":1997,"close":1997,"volume":2099,"rsi_14":46.15,"sma_20":1995.9},{"date":"2025-01-13","open":1994,"high":1999,"low":1993,"close":1999,"volume":4700,"rsi_14":50.0,"sma_20":1995.6},{"date":"2025-01-14","open":1999,"high":2005,"low":1999,"close":2005,"volume":34396,"rsi_14":63.41,"sma_20":1995.85},{"date":"2025-01-15","open":2005,"high":2005,"low":2000,"close":2005,"volume":15815,"rsi_14":76.47,"sma_20":1996.15},{"date":"2025-01-16","open":2000,"high":2005,"low":1996,"close":1999,"volume":7125,"rsi_14":66.67,"sma_20":1996.1},{"date":"2025-01-17","open":1999,"high":2000,"low":1997,"close":2000,"volume":2776,"rsi_14":66.67,"sma_20":1996.1},{"date":"2025-01-20","open":1999,"high":2000,"low":1994,"close":1998,"volume":1879,"rsi_14":68.42,"sma_20":1996.0},{"date":"2025-01-21","open":1997,"high":1998,"low":1981,"close":1998,"volume":1001,"rsi_14":61.29,"sma_20":1995.95},{"date":"2025-01-22","open":1998,"high":1999,"low":1994,"close":1996,"volume":28193,"rsi_14":46.15,"sma_20":1996.05},{"date":"2025-01-23","open":1996,"high":1998,"low":1987,"close":1997,"volume":4057,"rsi_14":44.0,"sma_20":1996.55},{"date":"2025-01-24","open":1998,"high":1999,"low":1991,"close":1996,"volume":15932,"rsi_14":45.83,"sma_20":1997.05},{"date":"2025-01-31","open":1997,"high":1998,"low":1995,"close":1996,"volume":5959,"rsi_14":45.83,"sma_20":1997.5},{"date":"2025-02-03","open":1996,"high":1998,"low":1994,"close":1996,"volume":26918,"rsi_14":47.83,"sma_20":1998.1},{"date":"2025-02-04","open":1997,"high":1999,"low":1995,"close":1998,"volume":59806,"rsi_14":50.0,"sma_20":1998.45},{"date":"2025-02-05","open":1997,"high":2000,"low":1996,"close":1999,"volume":15815,"rsi_14":54.17,"sma_20":1998.5},{"date":"2025-02-06","open":1998,"high":2005,"low":1998,"close":2005,"volume":13168,"rsi_14":60.71,"sma_20":1998.75},{"date":"2025-02-07","open":2005,"high":2005,"low":2000,"close":2005,"volume":1046,"rsi_14":50.0,"sma_20":1999.1},{"date":"2025-02-10","open":2005,"high":2005,"low":2000,"close":2000,"volume":10582,"rsi_14":40.74,"sma_20":1999.2},{"date":"2025-02-11","open":2000,"high":2005,"low":2000,"close":2000,"volume":1926,"rsi_14":52.38,"sma_20":1999.35},{"date":"2025-02-12","open":2000,"high":2005,"low":2000,"close":2005,"volume":1202,"rsi_14":60.0,"sma_20":1999.7},{"date":"2025-02-13","open":2005,"high":2010,"low":2000,"close":2010,"volume":8908,"rsi_14":71.43,"sma_20":2000.35},{"date":"2025-02-14","open":2005,"high":2010,"low":2000,"close":2005,"volume":15030,"rsi_14":60.61,"sma_20":2000.65},{"date":"2025-02-17","open":2005,"high":2015,"low":2005,"close":2015,"volume":30893,"rsi_14":73.17,"sma_20":2001.15,"sma_60":2001.23},{"date":"2025-02-18","open":2010,"high":2010,"low":2005,"close":2005,"volume":650,"rsi_14":58.0,"sma_20":2001.15,"sma_60":2001.32},{"date":"2025-02-19","open":2005,"high":2010,"low":2005,"close":2010,"volume":4009,"rsi_14":62.96,"sma_20":2001.7,"sma_60":2001.4},{"date":"2025-02-20","open":2010,"high":2015,"low":2005,"close":2010,"volume":2063,"rsi_14":62.96,"sma_20":2002.2,"sma_60":2001.4},{"date":"2025-02-21","open":2015,"high":2015,"low":2010,"close":2015,"volume":11120,"rsi_14":66.1,"sma_20":2003.05,"sma_60":2001.57},{"date":"2025-02-24","open":2015,"high":2015,"low":2010,"close":2015,"volume":28660,"rsi_14":64.91,"sma_20":2003.9,"sma_60":2001.65},{"date":"2025-02-25","open":2015,"high":2020,"low":2010,"close":2020,"volume":32715,"rsi_14":67.21,"sma_20":2005.1,"sma_60":2001.73},{"date":"2025-02-26","open":2015,"high":2020,"low":2015,"close":2020,"volume":12666,"rsi_14":63.64,"sma_20":2006.25,"sma_60":2001.9},{"date":"2025-02-27","open":2015,"high":2020,"low":2015,"close":2015,"volume":6276,"rsi_14":58.33,"sma_20":2007.2,"sma_60":2001.9},{"date":"2025-02-28","open":2015,"high":2020,"low":2015,"close":2015,"volume":5210,"rsi_14":63.64,"sma_20":2008.15,"sma_60":2001.98},{"date":"2025-03-04","open":2015,"high":2015,"low":2010,"close":2015,"volume":20880,"rsi_14":63.64,"sma_20":2009.1,"sma_60":2002.07},{"date":"2025-03-05","open":2010,"high":2015,"low":2010,"close":2015,"volume":1794,"rsi_14":60.0,"sma_20":2009.95,"sma_60":2002.15},{"date":"2025-03-06","open":2015,"high":2020,"low":2015,"close":2015,"volume":4001,"rsi_14":55.56,"sma_20":2010.75,"sma_60":2002.23},{"date":"2025-03-07","open":2010,"high":2020,"low":2010,"close":2020,"volume":4617,"rsi_14":66.67,"sma_20":2011.5,"sma_60":2002.57},{"date":"2025-03-10","open":2020,"high":2020,"low":2015,"close":2015,"volume":9538,"rsi_14":50.0,"sma_20":2012.0,"sma_60":2002.83},{"date":"2025-03-11","open":2015,"high":2015,"low":2005,"close":2010,"volume":4783,"rsi_14":57.14,"sma_20":2012.5,"sma_60":2002.92},{"date":"2025-03-12","open":2010,"high":2020,"low":2005,"close":2010,"volume":341,"rsi_14":50.0,"sma_20":2013.0,"sma_60":2003.0},{"date":"2025-03-13","open":2010,"high":2015,"low":2010,"close":2015,"volume":688,"rsi_14":57.14,"sma_20":2013.5,"sma_60":2003.17},{"date":"2025-03-14","open":2010,"high":2020,"low":2010,"close":2020,"volume":1171,"rsi_14":57.14,"sma_20":2014.0,"sma_60":2003.42},{"date":"2025-03-17","open":2015,"high":2020,"low":2010,"close":2015,"volume":9290,"rsi_14":50.0,"sma_20":2014.5,"sma_60":2003.58},{"date":"2025-03-18","open":2015,"high":2015,"low":2005,"close":2010,"volume":2261,"rsi_14":37.5,"sma_20":2014.25,"sma_60":2003.75},{"date":"2025-03-19","open":2010,"high":2015,"low":2005,"close":2010,"volume":10414,"rsi_14":37.5,"sma_20":2014.5,"sma_60":2003.93},{"date":"2025-03-20","open":2005,"high":2010,"low":2000,"close":2010,"volume":29384,"rsi_14":42.86,"sma_20":2014.5,"sma_60":2004.1},{"date":"2025-03-21","open":2010,"high":2010,"low":2005,"close":2010,"volume":885,"rsi_14":42.86,"sma_20":2014.5,"sma_60":2004.27},{"date":"2025-03-24","open":2010,"high":2015,"low":2000,"close":2010,"volume":2132,"rsi_14":42.86,"sma_20":2014.25,"sma_60":2004.43},{"date":"2025-03-25","open":2005,"high":2010,"low":2005,"close":2010,"volume":1503,"rsi_14":42.86,"sma_20":2014.0,"sma_60":2004.62},{"date":"2025-03-26","open":2010,"high":2010,"low":2005,"close":2010,"volume":251,"rsi_14":42.86,"sma_20":2013.5,"sma_60":2004.88},{"date":"2025-03-27","open":2010,"high":2015,"low":2005,"close":2015,"volume":5948,"rsi_14":42.86,"sma_20":2013.25,"sma_60":2005.35},{"date":"2025-03-28","open":2010,"high":2015,"low":2010,"close":2015,"volume":7655,"rsi_14":50.0,"sma_20":2013.25,"sma_60":2005.83},{"date":"2025-03-31","open":2010,"high":2015,"low":2010,"close":2010,"volume":4474,"rsi_14":50.0,"sma_20":2013.0,"sma_60":2006.22},{"date":"2025-04-01","open":2015,"high":2015,"low":2010,"close":2015,"volume":3904,"rsi_14":57.14,"sma_20":2013.0,"sma_60":2006.73},{"date":"2025-04-02","open":2010,"high":2020,"low":2010,"close":2020,"volume":10847,"rsi_14":57.14,"sma_20":2013.25,"sma_60":2007.22},{"date":"2025-04-03","open":2010,"high":2020,"low":2010,"close":2020,"volume":2062,"rsi_14":50.0,"sma_20":2013.5,"sma_60":2007.58},{"date":"2025-04-04","open":2020,"high":2020,"low":2010,"close":2015,"volume":4119,"rsi_14":50.0,"sma_20":2013.25,"sma_60":2007.83},{"date":"2025-04-07","open":2010,"high":2015,"low":2005,"close":2015,"volume":9479,"rsi_14":60.0,"sma_20":2013.25,"sma_60":2008.12},{"date":"2025-04-08","open":2015,"high":2020,"low":2010,"close":2015,"volume":30145,"rsi_14":60.0,"sma_20":2013.5,"sma_60":2008.4},{"date":"2025-04-09","open":2010,"high":2020,"low":2010,"close":2010,"volume":8098,"rsi_14":50.0,"sma_20":2013.5,"sma_60":2008.62},{"date":"2025-04-10","open":2005,"high":2020,"low":2000,"close":2020,"volume":5451,"rsi_14":62.5,"sma_20":2013.75,"sma_60":2008.98},{"date":"2025-04-11","open":2015,"high":2020,"low":2015,"close":2020,"volume":6483,"rsi_14":62.5,"sma_20":2013.75,"sma_60":2009.37},{"date":"2025-04-14","open":2015,"high":2030,"low":2010,"close":2030,"volume":41380,"rsi_14":70.0,"sma_20":2014.5,"sma_60":2009.88},{"date":"2025-04-15","open":2020,"high":2030,"low":2020,"close":2030,"volume":16923,"rsi_14":70.0,"sma_20":2015.5,"sma_60":2010.3},{"date":"2025-04-16","open":2025,"high":2025,"low":2015,"close":2015,"volume":1848,"rsi_14":50.0,"sma_20":2015.75,"sma_60":2010.47},{"date":"2025-04-17","open":2015,"high":2020,"low":2015,"close":2020,"volume":7800,"rsi_14":53.85,"sma_20":2016.25,"sma_60":2010.82},{"date":"2025-04-18","open":2015,"high":2020,"low":2015,"close":2020,"volume":12750,"rsi_14":58.33,"sma_20":2016.75,"sma_60":2011.15},{"date":"2025-04-21","open":2015,"high":2020,"low":2015,"close":2020,"volume":6885,"rsi_14":54.55,"sma_20":2017.25,"sma_60":2011.52},{"date":"2025-04-22","open":2020,"high":2020,"low":2015,"close":2020,"volume":4032,"rsi_14":50.0,"sma_20":2017.75,"sma_60":2011.88},{"date":"2025-04-23","open":2020,"high":2025,"low":2020,"close":2025,"volume":9658,"rsi_14":54.55,"sma_20":2018.5,"sma_60":2012.37},{"date":"2025-04-24","open":2020,"high":2030,"low":2020,"close":2030,"volume":4703,"rsi_14":63.64,"sma_20":2019.25,"sma_60":2012.92},{"date":"2025-04-25","open":2030,"high":2030,"low":2020,"close":2030,"volume":18647,"rsi_14":63.64,"sma_20":2020.0,"sma_60":2013.48},{"date":"2025-04-28","open":2015,"high":2030,"low":2015,"close":2025,"volume":29918,"rsi_14":58.33,"sma_20":2020.75,"sma_60":2013.97},{"date":"2025-04-29","open":2025,"high":2030,"low":2025,"close":2030,"volume":25756,"rsi_14":66.67,"sma_20":2021.5,"sma_60":2014.53},{"date":"2025-04-30","open":2030,"high":2035,"low":2025,"close":2025,"volume":12670,"rsi_14":54.55,"sma_20":2021.75,"sma_60":2014.98},{"date":"2025-05-02","open":2025,"high":2040,"low":2025,"close":2040,"volume":15007,"rsi_14":64.29,"sma_20":2022.75,"sma_60":2015.67},{"date":"2025-05-07","open":2030,"high":2040,"low":2030,"close":2035,"volume":18013,"rsi_14":53.85,"sma_20":2023.75,"sma_60":2016.17},{"date":"2025-05-08","open":2035,"high":2045,"low":2030,"close":2040,"volume":13774,"rsi_14":57.14,"sma_20":2025.0,"sma_60":2016.75},{"date":"2025-05-09","open":2045,"high":2050,"low":2045,"close":2050,"volume":2428,"rsi_14":76.92,"sma_20":2026.75,"sma_60":2017.58},{"date":"2025-05-12","open":2050,"high":2060,"low":2050,"close":2050,"volume":24143,"rsi_14":75.0,"sma_20":2028.75,"sma_60":2018.42},{"date":"2025-05-13","open":2050,"high":2055,"low":2050,"close":2050,"volume":7095,"rsi_14":75.0,"sma_20":2030.25,"sma_60":2019.17},{"date":"2025-05-14","open":2045,"high":2055,"low":2045,"close":2055,"volume":686,"rsi_14":76.92,"sma_20":2032.0,"sma_60":2019.92},{"date":"2025-05-15","open":2045,"high":2065,"low":2045,"close":2065,"volume":17719,"rsi_14":80.0,"sma_20":2033.75,"sma_60":2020.92},{"date":"2025-05-16","open":2060,"high":2065,"low":2055,"close":2065,"volume":2399,"rsi_14":78.57,"sma_20":2035.5,"sma_60":2021.75,"sma_120":2011.49},{"date":"2025-05-19","open":2075,"high":2075,"low":2060,"close":2060,"volume":2982,"rsi_14":71.43,"sma_20":2037.75,"sma_60":2022.67,"sma_120":2011.99},{"date":"2025-05-20","open":2060,"high":2080,"low":2060,"close":2070,"volume":4682,"rsi_14":75.0,"sma_20":2040.25,"sma_60":2023.67,"sma_120":2012.53},{"date":"2025-05-21","open":2070,"high":2075,"low":2055,"close":2055,"volume":12057,"rsi_14":66.67,"sma_20":2042.0,"sma_60":2024.42,"sma_120":2012.91},{"date":"2025-05-22","open":2055,"high":2065,"low":2055,"close":2060,"volume":306,"rsi_14":66.67,"sma_20":2044.0,"sma_60":2025.17,"sma_120":2013.37},{"date":"2025-05-23","open":2060,"high":2070,"low":2055,"close":2060,"volume":1142,"rsi_14":70.59,"sma_20":2046.0,"sma_60":2025.92,"sma_120":2013.78},{"date":"2025-05-26","open":2065,"high":2080,"low":2060,"close":2075,"volume":13832,"rsi_14":70.59,"sma_20":2048.5,"sma_60":2026.83,"sma_120":2014.28},{"date":"2025-05-27","open":2065,"high":2090,"low":2065,"close":2085,"volume":37013,"rsi_14":77.78,"sma_20":2051.25,"sma_60":2027.92,"sma_120":2014.91},{"date":"2025-05-28","open":2095,"high":2095,"low":2070,"close":2080,"volume":433,"rsi_14":72.22,"sma_20":2053.75,"sma_60":2029.0,"sma_120":2015.45},{"date":"2025-05-29","open":2070,"high":2080,"low":2065,"close":2075,"volume":3671,"rsi_14":64.71,"sma_20":2056.25,"sma_60":2030.0,"sma_120":2015.99},{"date":"2025-05-30","open":2065,"high":2075,"low":2060,"close":2070,"volume":1207,"rsi_14":61.11,"sma_20":2058.25,"sma_60":2030.92,"sma_120":2016.49},{"date":"2025-06-02","open":2060,"high":2070,"low":2060,"close":2065,"volume":1664,"rsi_14":57.89,"sma_20":2060.25,"sma_60":2031.75,"sma_120":2016.95},{"date":"2025-06-04","open":2060,"high":2075,"low":2060,"close":2070,"volume":1253,"rsi_14":57.89,"sma_20":2061.75,"sma_60":2032.67,"sma_120":2017.45},{"date":"2025-06-05","open":2080,"high":2080,"low":2070,"close":2075,"volume":2103,"rsi_14":55.56,"sma_20":2063.75,"sma_60":2033.58,"sma_120":2018.08},{"date":"2025-06-09","open":2065,"high":2080,"low":2065,"close":2075,"volume":10493,"rsi_14":55.56,"sma_20":2065.5,"sma_60":2034.58,"sma_120":2018.71},{"date":"2025-06-10","open":2075,"high":2080,"low":2065,"close":2080,"volume":2507,"rsi_14":61.11,"sma_20":2067.0,"sma_60":2035.75,"sma_120":2019.33},{"date":"2025-06-11","open":2070,"high":2080,"low":2065,"close":2080,"volume":3268,"rsi_14":56.25,"sma_20":2068.5,"sma_60":2036.92,"sma_120":2019.96},{"date":"2025-06-12","open":2075,"high":2075,"low":2065,"close":2075,"volume":2280,"rsi_14":64.29,"sma_20":2069.75,"sma_60":2037.92,"sma_120":2020.54},{"date":"2025-06-13","open":2072,"high":2072,"low":2070,"close":2070,"volume":398,"rsi_14":57.14,"sma_20":2070.5,"sma_60":2038.75,"sma_120":2021.08},{"date":"2025-06-16","open":2070,"high":2105,"low":2065,"close":2095,"volume":30392,"rsi_14":68.42,"sma_20":2072.0,"sma_60":2040.08,"sma_120":2021.83},{"date":"2025-06-17","open":2090,"high":2090,"low":2075,"close":2085,"volume":330,"rsi_14":55.56,"sma_20":2073.0,"sma_60":2041.33,"sma_120":2022.54},{"date":"2025-06-18","open":2085,"high":2085,"low":2070,"close":2085,"volume":824,"rsi_14":50.0,"sma_20":2074.25,"sma_60":2042.58,"sma_120":2023.26},{"date":"2025-06-19","open":2080,"high":2085,"low":2075,"close":2075,"volume":368,"rsi_14":47.06,"sma_20":2074.5,"sma_60":2043.67,"sma_120":2023.88},{"date":"2025-06-20","open":2075,"high":2075,"low":2060,"close":2060,"volume":11940,"rsi_14":42.11,"sma_20":2074.75,"sma_60":2044.5,"sma_120":2024.38},{"date":"2025-06-23","open":2060,"high":2060,"low":2050,"close":2055,"volume":2862,"rsi_14":42.11,"sma_20":2074.5,"sma_60":2045.25,"sma_120":2024.84},{"date":"2025-06-24","open":2055,"high":2065,"low":2050,"close":2065,"volume":24516,"rsi_14":50.0,"sma_20":2074.75,"sma_60":2046.17,"sma_120":2025.39},{"date":"2025-06-25","open":2055,"high":2070,"low":2055,"close":2070,"volume":124,"rsi_14":50.0,"sma_20":2074.5,"sma_60":2047.17,"sma_120":2026.03},{"date":"2025-06-26","open":2075,"high":2075,"low":2075,"close":2075,"volume":126,"rsi_14":50.0,"sma_20":2074.0,"sma_60":2048.17,"sma_120":2026.76},{"date":"2025-06-27","open":2075,"high":2080,"low":2070,"close":2080,"volume":9932,"rsi_14":52.38,"sma_20":2074.0,"sma_60":2049.25,"sma_120":2027.54},{"date":"2025-06-30","open":2070,"high":2080,"low":2035,"close":2060,"volume":12464,"rsi_14":41.67,"sma_20":2073.25,"sma_60":2050.08,"sma_120":2028.15},{"date":"2025-07-01","open":2055,"high":2065,"low":2055,"close":2065,"volume":11515,"rsi_14":44.0,"sma_20":2073.0,"sma_60":2050.92,"sma_120":2028.83},{"date":"2025-07-02","open":2060,"high":2065,"low":2060,"close":2065,"volume":75,"rsi_14":45.83,"sma_20":2073.0,"sma_60":2051.67,"sma_120":2029.44},{"date":"2025-07-03","open":2060,"high":2060,"low":2055,"close":2060,"volume":704,"rsi_14":45.83,"sma_20":2072.5,"sma_60":2052.33,"sma_120":2029.96},{"date":"2025-07-04","open":2055,"high":2060,"low":2050,"close":2060,"volume":1585,"rsi_14":31.58,"sma_20":2071.75,"sma_60":2053.08,"sma_120":2030.46},{"date":"2025-07-07","open":2055,"high":2055,"low":2045,"close":2055,"volume":471,"rsi_14":33.33,"sma_20":2070.75,"sma_60":2053.75,"sma_120":2030.93},{"date":"2025-07-08","open":2055,"high":2055,"low":2045,"close":2055,"volume":620,"rsi_14":33.33,"sma_20":2069.5,"sma_60":2054.42,"sma_120":2031.41},{"date":"2025-07-09","open":2050,"high":2050,"low":2045,"close":2050,"volume":4978,"rsi_14":35.29,"sma_20":2068.0,"sma_60":2055.08,"sma_120":2031.85},{"date":"2025-07-10","open":2050,"high":2050,"low":2030,"close":2040,"volume":5636,"rsi_14":37.5,"sma_20":2066.25,"sma_60":2055.42,"sma_120":2032.2},{"date":"2025-07-11","open":2035,"high":2040,"low":2030,"close":2040,"volume":7121,"rsi_14":40.0,"sma_20":2064.75,"sma_60":2055.75,"sma_120":2032.56},{"date":"2025-07-14","open":2040,"high":2045,"low":2035,"close":2040,"volume":7163,"rsi_14":30.77,"sma_20":2062.0,"sma_60":2055.92,"sma_120":2032.9},{"date":"2025-07-15","open":2045,"high":2045,"low":2035,"close":2045,"volume":1912,"rsi_14":30.77,"sma_20":2060.0,"sma_60":2056.17,"sma_120":2033.23},{"date":"2025-07-16","open":2050,"high":2050,"low":2035,"close":2040,"volume":2072,"rsi_14":23.08,"sma_20":2057.75,"sma_60":2056.58,"sma_120":2033.53},{"date":"2025-07-17","open":2035,"high":2050,"low":2025,"close":2050,"volume":11633,"rsi_14":28.57,"sma_20":2056.5,"sma_60":2057.08,"sma_120":2033.95},{"date":"2025-07-18","open":2050,"high":2060,"low":2050,"close":2050,"volume":16897,"rsi_14":40.0,"sma_20":2056.0,"sma_60":2057.58,"sma_120":2034.37},{"date":"2025-07-21","open":2035,"high":2050,"low":2035,"close":2050,"volume":4307,"rsi_14":33.33,"sma_20":2055.75,"sma_60":2058.08,"sma_120":2034.8},{"date":"2025-07-22","open":2050,"high":2050,"low":2050,"close":2050,"volume":0,"rsi_14":33.33,"sma_20":2055.0,"sma_60":2058.58,"sma_120":2035.23},{"date":"2025-07-23","open":2040,"high":2050,"low":2040,"close":2050,"volume":3718,"rsi_14":37.5,"sma_20":2054.0,"sma_60":2059.0,"sma_120":2035.68},{"date":"2025-07-24","open":2035,"high":2050,"low":2030,"close":2040,"volume":6632,"rsi_14":30.0,"sma_20":2052.25,"sma_60":2059.17,"sma_120":2036.04},{"date":"2025-07-25","open":2040,"high":2045,"low":2030,"close":2045,"volume":12808,"rsi_14":40.0,"sma_20":2050.5,"sma_60":2059.42,"sma_120":2036.45},{"date":"2025-07-28","open":2040,"high":2045,"low":2035,"close":2045,"volume":335,"rsi_14":40.0,"sma_20":2049.75,"sma_60":2059.75,"sma_120":2036.86},{"date":"2025-07-29","open":2035,"high":2045,"low":2035,"close":2040,"volume":296,"rsi_14":40.0,"sma_20":2048.5,"sma_60":2059.92,"sma_120":2037.22},{"date":"2025-07-30","open":2040,"high":2050,"low":2040,"close":2040,"volume":3650,"rsi_14":50.0,"sma_20":2047.25,"sma_60":2060.17,"sma_120":2037.58},{"date":"2025-07-31","open":2035,"high":2040,"low":2030,"close":2040,"volume":1697,"rsi_14":50.0,"sma_20":2046.25,"sma_60":2060.17,"sma_120":2037.92},{"date":"2025-08-01","open":2037,"high":2040,"low":2035,"close":2040,"volume":773,"rsi_14":50.0,"sma_20":2045.25,"sma_60":2060.25,"sma_120":2038.21},{"date":"2025-08-04","open":2030,"high":2035,"low":2030,"close":2030,"volume":1150,"rsi_14":33.33,"sma_20":2044.0,"sma_60":2060.08,"sma_120":2038.42},{"date":"2025-08-05","open":2030,"high":2032,"low":2027,"close":2030,"volume":22262,"rsi_14":37.5,"sma_20":2042.75,"sma_60":2059.75,"sma_120":2038.67},{"date":"2025-08-06","open":2030,"high":2035,"low":2020,"close":2035,"volume":1857,"rsi_14":28.57,"sma_20":2042.0,"sma_60":2059.5,"sma_120":2038.96},{"date":"2025-08-07","open":2025,"high":2035,"low":2025,"close":2030,"volume":230,"rsi_14":25.0,"sma_20":2041.5,"sma_60":2059.17,"sma_120":2039.17},{"date":"2025-08-08","open":2025,"high":2030,"low":2025,"close":2030,"volume":600,"rsi_14":25.0,"sma_20":2041.0,"sma_60":2058.75,"sma_120":2039.33},{"date":"2025-08-11","open":2035,"high":2035,"low":2020,"close":2035,"volume":1611,"rsi_14":33.33,"sma_20":2040.75,"sma_60":2058.25,"sma_120":2039.58},{"date":"2025-08-12","open":2035,"high":2035,"low":2025,"close":2025,"volume":5535,"rsi_14":27.27,"sma_20":2039.75,"sma_60":2057.58,"sma_120":2039.67},{"date":"2025-08-13","open":2030,"high":2035,"low":2025,"close":2030,"volume":13905,"rsi_14":40.0,"sma_20":2039.25,"sma_60":2057.08,"sma_120":2039.88},{"date":"2025-08-14","open":2020,"high":2030,"low":2020,"close":2030,"volume":5034,"rsi_14":33.33,"sma_20":2038.25,"sma_60":2056.42,"sma_120":2040.04},{"date":"2025-08-18","open":2015,"high":2030,"low":2010,"close":2030,"volume":3903,"rsi_14":33.33,"sma_20":2037.25,"sma_60":2056.0,"sma_120":2040.21},{"date":"2025-08-19","open":2015,"high":2025,"low":2015,"close":2020,"volume":1667,"rsi_14":30.0,"sma_20":2035.75,"sma_60":2055.33,"sma_120":2040.25},{"date":"2025-08-20","open":2020,"high":2020,"low":2015,"close":2020,"volume":7219,"rsi_14":30.0,"sma_20":2034.25,"sma_60":2054.67,"sma_120":2040.29},{"date":"2025-08-21","open":2015,"high":2025,"low":2015,"close":2025,"volume":7323,"rsi_14":36.36,"sma_20":2033.0,"sma_60":2053.83,"sma_120":2040.33},{"date":"2025-08-22","open":2025,"high":2025,"low":2020,"close":2025,"volume":1901,"rsi_14":36.36,"sma_20":2032.25,"sma_60":2052.83,"sma_120":2040.38},{"date":"2025-08-25","open":2020,"high":2020,"low":2015,"close":2020,"volume":3466,"rsi_14":40.0,"sma_20":2031.0,"sma_60":2051.83,"sma_120":2040.42},{"date":"2025-08-26","open":2020,"high":2025,"low":2020,"close":2020,"volume":6794,"rsi_14":40.0,"sma_20":2029.75,"sma_60":2050.92,"sma_120":2040.46},{"date":"2025-08-27","open":2020,"high":2025,"low":2020,"close":2020,"volume":907,"rsi_14":33.33,"sma_20":2028.75,"sma_60":2050.08,"sma_120":2040.5},{"date":"2025-08-28","open":2015,"high":2020,"low":2015,"close":2020,"volume":3950,"rsi_14":37.5,"sma_20":2027.75,"sma_60":2049.33,"sma_120":2040.54},{"date":"2025-08-29","open":2020,"high":2025,"low":2020,"close":2020,"volume":150,"rsi_14":37.5,"sma_20":2026.75,"sma_60":2048.5,"sma_120":2040.58},{"date":"2025-09-01","open":2020,"high":2025,"low":2015,"close":2020,"volume":3261,"rsi_14":28.57,"sma_20":2025.75,"sma_60":2047.58,"sma_120":2040.58},{"date":"2025-09-02","open":2015,"high":2025,"low":2015,"close":2020,"volume":120,"rsi_14":40.0,"sma_20":2025.25,"sma_60":2046.67,"sma_120":2040.62},{"date":"2025-09-03","open":2020,"high":2020,"low":2015,"close":2020,"volume":9293,"rsi_14":25.0,"sma_20":2024.75,"sma_60":2045.67,"sma_120":2040.71},{"date":"2025-09-04","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":25.0,"sma_20":2024.0,"sma_60":2044.67,"sma_120":2040.79},{"date":"2025-09-05","open":2020,"high":2025,"low":2015,"close":2025,"volume":596,"rsi_14":40.0,"sma_20":2023.75,"sma_60":2043.83,"sma_120":2040.88},{"date":"2025-09-08","open":2030,"high":2030,"low":2025,"close":2030,"volume":294,"rsi_14":75.0,"sma_20":2023.75,"sma_60":2043.17,"sma_120":2040.96},{"date":"2025-09-09","open":2020,"high":2030,"low":2020,"close":2020,"volume":1043,"rsi_14":50.0,"sma_20":2023.0,"sma_60":2041.92,"sma_120":2041.0},{"date":"2025-09-10","open":2020,"high":2045,"low":2020,"close":2035,"volume":223,"rsi_14":62.5,"sma_20":2023.5,"sma_60":2041.08,"sma_120":2041.21},{"date":"2025-09-11","open":2025,"high":2025,"low":2020,"close":2025,"volume":3045,"rsi_14":50.0,"sma_20":2023.25,"sma_60":2040.08,"sma_120":2041.33},{"date":"2025-09-12","open":2025,"high":2030,"low":2020,"close":2025,"volume":5169,"rsi_14":55.56,"sma_20":2023.0,"sma_60":2039.25,"sma_120":2041.46},{"date":"2025-09-15","open":2030,"high":2040,"low":2030,"close":2040,"volume":5696,"rsi_14":66.67,"sma_20":2023.5,"sma_60":2038.92,"sma_120":2041.71},{"date":"2025-09-16","open":2030,"high":2040,"low":2030,"close":2040,"volume":4692,"rsi_14":66.67,"sma_20":2024.5,"sma_60":2038.67,"sma_120":2041.96},{"date":"2025-09-17","open":2035,"high":2040,"low":2030,"close":2035,"volume":14072,"rsi_14":61.54,"sma_20":2025.25,"sma_60":2038.17,"sma_120":2042.17},{"date":"2025-09-18","open":2032,"high":2035,"low":2030,"close":2030,"volume":31362,"rsi_14":57.14,"sma_20":2025.5,"sma_60":2037.5,"sma_120":2042.33},{"date":"2025-09-19","open":2030,"high":2030,"low":2030,"close":2030,"volume":387,"rsi_14":57.14,"sma_20":2025.75,"sma_60":2036.75,"sma_120":2042.46},{"date":"2025-09-22","open":2035,"high":2040,"low":2020,"close":2040,"volume":8888,"rsi_14":62.5,"sma_20":2026.75,"sma_60":2036.08,"sma_120":2042.67},{"date":"2025-09-23","open":2040,"high":2040,"low":2030,"close":2030,"volume":36,"rsi_14":55.56,"sma_20":2027.25,"sma_60":2035.58,"sma_120":2042.83},{"date":"2025-09-24","open":2030,"high":2035,"low":2030,"close":2035,"volume":325,"rsi_14":57.89,"sma_20":2028.0,"sma_60":2035.08,"sma_120":2043.0},{"date":"2025-09-25","open":2030,"high":2035,"low":2030,"close":2030,"volume":655,"rsi_14":52.63,"sma_20":2028.5,"sma_60":2034.5,"sma_120":2043.08},{"date":"2025-09-26","open":2020,"high":2030,"low":2020,"close":2030,"volume":8872,"rsi_14":55.0,"sma_20":2029.5,"sma_60":2034.17,"sma_120":2043.25},{"date":"2025-09-29","open":2040,"high":2040,"low":2030,"close":2030,"volume":735,"rsi_14":55.0,"sma_20":2030.0,"sma_60":2033.67,"sma_120":2043.38},{"date":"2025-09-30","open":2030,"high":2030,"low":2030,"close":2030,"volume":544,"rsi_14":47.06,"sma_20":2030.5,"sma_60":2033.25,"sma_120":2043.5},{"date":"2025-10-01","open":2040,"high":2045,"low":2025,"close":2040,"volume":3186,"rsi_14":58.82,"sma_20":2031.5,"sma_60":2033.0,"sma_120":2043.71},{"date":"2025-10-02","open":2040,"high":2040,"low":2035,"close":2040,"volume":195,"rsi_14":58.82,"sma_20":2032.5,"sma_60":2032.83,"sma_120":2043.96},{"date":"2025-10-10","open":2035,"high":2045,"low":2035,"close":2040,"volume":3907,"rsi_14":50.0,"sma_20":2033.25,"sma_60":2032.83,"sma_120":2044.12},{"date":"2025-10-13","open":2035,"high":2040,"low":2035,"close":2040,"volume":438,"rsi_14":50.0,"sma_20":2033.75,"sma_60":2032.83,"sma_120":2044.29},{"date":"2025-10-14","open":2035,"high":2045,"low":2035,"close":2040,"volume":2283,"rsi_14":53.85,"sma_20":2034.75,"sma_60":2032.83,"sma_120":2044.38},{"date":"2025-10-15","open":2045,"high":2045,"low":2040,"close":2045,"volume":2860,"rsi_14":61.54,"sma_20":2035.25,"sma_60":2032.83,"sma_120":2044.5},{"date":"2025-10-16","open":2040,"high":2050,"low":2040,"close":2045,"volume":11170,"rsi_14":61.54,"sma_20":2036.25,"sma_60":2032.92,"sma_120":2044.75},{"date":"2025-10-17","open":2050,"high":2050,"low":2040,"close":2045,"volume":527,"rsi_14":54.55,"sma_20":2037.25,"sma_60":2032.83,"sma_120":2044.96},{"date":"2025-10-20","open":2050,"high":2050,"low":2040,"close":2045,"volume":251,"rsi_14":66.67,"sma_20":2037.5,"sma_60":2032.75,"sma_120":2045.17},{"date":"2025-10-21","open":2080,"high":2080,"low":2045,"close":2045,"volume":4585,"rsi_14":62.5,"sma_20":2037.75,"sma_60":2032.67,"sma_120":2045.38},{"date":"2025-10-22","open":2040,"high":2045,"low":2035,"close":2040,"volume":2423,"rsi_14":62.5,"sma_20":2038.0,"sma_60":2032.5,"sma_120":2045.54},{"date":"2025-10-23","open":2040,"high":2055,"low":2040,"close":2055,"volume":2710,"rsi_14":66.67,"sma_20":2039.25,"sma_60":2032.58,"sma_120":2045.79},{"date":"2025-10-24","open":2050,"high":2055,"low":2045,"close":2050,"volume":1243,"rsi_14":75.0,"sma_20":2040.25,"sma_60":2032.75,"sma_120":2045.96},{"date":"2025-10-27","open":2060,"high":2075,"low":2045,"close":2055,"volume":5897,"rsi_14":77.78,"sma_20":2041.0,"sma_60":2032.92,"sma_120":2046.17},{"date":"2025-10-28","open":2050,"high":2065,"low":2045,"close":2060,"volume":6740,"rsi_14":75.0,"sma_20":2042.5,"sma_60":2033.17,"sma_120":2046.46},{"date":"2025-10-29","open":2065,"high":2075,"low":2060,"close":2070,"volume":5327,"rsi_14":80.0,"sma_20":2044.25,"sma_60":2033.67,"sma_120":2046.79},{"date":"2025-10-30","open":2065,"high":2065,"low":2060,"close":2060,"volume":967,"rsi_14":66.67,"sma_20":2045.75,"sma_60":2034.0,"sma_120":2047.08},{"date":"2025-10-31","open":2060,"high":2060,"low":2050,"close":2060,"volume":885,"rsi_14":66.67,"sma_20":2046.75,"sma_60":2034.33,"sma_120":2047.25},{"date":"2025-11-03","open":2055,"high":2070,"low":2045,"close":2060,"volume":5568,"rsi_14":66.67,"sma_20":2048.25,"sma_60":2034.67,"sma_120":2047.46},{"date":"2025-11-04","open":2060,"high":2060,"low":2045,"close":2060,"volume":3608,"rsi_14":63.64,"sma_20":2049.75,"sma_60":2035.17,"sma_120":2047.62},{"date":"2025-11-05","open":2055,"high":2055,"low":2045,"close":2050,"volume":3321,"rsi_14":53.85,"sma_20":2050.25,"sma_60":2035.5,"sma_120":2047.62},{"date":"2025-11-06","open":2045,"high":2055,"low":2035,"close":2035,"volume":14068,"rsi_14":43.75,"sma_20":2050.0,"sma_60":2035.5,"sma_120":2047.5},{"date":"2025-11-07","open":2040,"high":2045,"low":2035,"close":2045,"volume":1729,"rsi_14":50.0,"sma_20":2050.25,"sma_60":2035.75,"sma_120":2047.46},{"date":"2025-11-10","open":2040,"high":2045,"low":2035,"close":2035,"volume":5582,"rsi_14":45.0,"sma_20":2050.0,"sma_60":2035.83,"sma_120":2047.29},{"date":"2025-11-11","open":2035,"high":2040,"low":2035,"close":2035,"volume":91,"rsi_14":47.37,"sma_20":2049.75,"sma_60":2035.83,"sma_120":2047.04},{"date":"2025-11-12","open":2045,"high":2045,"low":2030,"close":2040,"volume":486,"rsi_14":41.18,"sma_20":2049.5,"sma_60":2036.08,"sma_120":2046.83},{"date":"2025-11-13","open":2035,"high":2040,"low":2035,"close":2035,"volume":35,"rsi_14":41.18,"sma_20":2049.0,"sma_60":2036.17,"sma_120":2046.62},{"date":"2025-11-14","open":2030,"high":2035,"low":2025,"close":2030,"volume":1489,"rsi_14":35.29,"sma_20":2048.25,"sma_60":2036.17,"sma_120":2046.29},{"date":"2025-11-17","open":2035,"high":2035,"low":2035,"close":2035,"volume":470,"rsi_14":35.29,"sma_20":2047.75,"sma_60":2036.25,"sma_120":2046.12},{"date":"2025-11-18","open":2040,"high":2040,"low":2030,"close":2035,"volume":1612,"rsi_14":26.67,"sma_20":2047.25,"sma_60":2036.5,"sma_120":2045.92},{"date":"2025-11-19","open":2030,"high":2045,"low":2030,"close":2040,"volume":30152,"rsi_14":35.71,"sma_20":2047.25,"sma_60":2036.83,"sma_120":2045.75},{"date":"2025-11-20","open":2040,"high":2040,"low":2040,"close":2040,"volume":433,"rsi_14":35.71,"sma_20":2046.5,"sma_60":2037.08,"sma_120":2045.46},{"date":"2025-11-21","open":2035,"high":2040,"low":2025,"close":2040,"volume":8123,"rsi_14":35.71,"sma_20":2046.0,"sma_60":2037.33,"sma_120":2045.08},{"date":"2025-11-24","open":2025,"high":2045,"low":2025,"close":2040,"volume":1560,"rsi_14":35.71,"sma_20":2045.25,"sma_60":2037.67,"sma_120":2044.75},{"date":"2025-11-25","open":2030,"high":2030,"low":2030,"close":2030,"volume":13,"rsi_14":35.71,"sma_20":2043.75,"sma_60":2037.83,"sma_120":2044.38},{"date":"2025-11-26","open":2025,"high":2040,"low":2025,"close":2030,"volume":18,"rsi_14":45.45,"sma_20":2041.75,"sma_60":2038.0,"sma_120":2044.04},{"date":"2025-11-27","open":2030,"high":2040,"low":2025,"close":2040,"volume":10878,"rsi_14":45.45,"sma_20":2040.75,"sma_60":2038.33,"sma_120":2043.83},{"date":"2025-11-28","open":2040,"high":2040,"low":2035,"close":2040,"volume":1919,"rsi_14":55.56,"sma_20":2039.75,"sma_60":2038.67,"sma_120":2043.58},{"date":"2025-12-01","open":2040,"high":2045,"low":2040,"close":2040,"volume":651,"rsi_14":55.56,"sma_20":2038.75,"sma_60":2039.0,"sma_120":2043.29},{"date":"2025-12-02","open":2035,"high":2065,"low":2035,"close":2065,"volume":17775,"rsi_14":69.23,"sma_20":2039.0,"sma_60":2039.75,"sma_120":2043.21},{"date":"2025-12-03","open":2055,"high":2065,"low":2055,"close":2060,"volume":1446,"rsi_14":69.23,"sma_20":2039.5,"sma_60":2040.42,"sma_120":2043.04},{"date":"2025-12-04","open":2050,"high":2070,"low":2050,"close":2055,"volume":4388,"rsi_14":69.23,"sma_20":2040.5,"sma_60":2041.0,"sma_120":2042.83},{"date":"2025-12-05","open":2065,"high":2345,"low":2050,"close":2055,"volume":204145,"rsi_14":66.67,"sma_20":2041.0,"sma_60":2041.5,"sma_120":2042.67},{"date":"2025-12-08","open":2055,"high":2065,"low":2055,"close":2055,"volume":3558,"rsi_14":66.67,"sma_20":2042.0,"sma_60":2041.92,"sma_120":2042.54},{"date":"2025-12-09","open":2055,"high":2060,"low":2055,"close":2060,"volume":238,"rsi_14":66.67,"sma_20":2043.25,"sma_60":2042.58,"sma_120":2042.25},{"date":"2025-12-10","open":2055,"high":2065,"low":2050,"close":2050,"volume":6906,"rsi_14":57.14,"sma_20":2043.75,"sma_60":2042.83,"sma_120":2041.96},{"date":"2025-12-11","open":2060,"high":2060,"low":2045,"close":2045,"volume":12496,"rsi_14":53.33,"sma_20":2044.25,"sma_60":2043.17,"sma_120":2041.62},{"date":"2025-12-12","open":2035,"high":2045,"low":2035,"close":2045,"volume":17667,"rsi_14":53.33,"sma_20":2045.0,"sma_60":2043.5,"sma_120":2041.38},{"date":"2025-12-15","open":2040,"high":2050,"low":2040,"close":2040,"volume":52460,"rsi_14":57.14,"sma_20":2045.25,"sma_60":2043.5,"sma_120":2041.21},{"date":"2025-12-16","open":2035,"high":2295,"low":2035,"close":2045,"volume":154593,"rsi_14":60.0,"sma_20":2045.75,"sma_60":2043.58,"sma_120":2041.12},{"date":"2025-12-17","open":2045,"high":2080,"low":2040,"close":2065,"volume":12838,"rsi_14":64.71,"sma_20":2047.0,"sma_60":2044.08,"sma_120":2041.12},{"date":"2025-12-18","open":2060,"high":2065,"low":2055,"close":2060,"volume":13608,"rsi_14":61.11,"sma_20":2048.0,"sma_60":2044.58,"sma_120":2041.04},{"date":"2025-12-19","open":2050,"high":2060,"low":2045,"close":2060,"volume":3442,"rsi_14":61.11,"sma_20":2049.0,"sma_60":2045.08,"sma_120":2040.92},{"date":"2025-12-22","open":2060,"high":2075,"low":2045,"close":2055,"volume":1067,"rsi_14":42.86,"sma_20":2049.75,"sma_60":2045.33,"sma_120":2040.71},{"date":"2025-12-23","open":2050,"high":2065,"low":2050,"close":2065,"volume":150,"rsi_14":53.33,"sma_20":2051.5,"sma_60":2045.92,"sma_120":2040.75},{"date":"2025-12-24","open":2055,"high":2075,"low":2055,"close":2060,"volume":434,"rsi_14":53.33,"sma_20":2053.0,"sma_60":2046.33,"sma_120":2040.71},{"date":"2025-12-26","open":2060,"high":2070,"low":2060,"close":2060,"volume":987,"rsi_14":53.33,"sma_20":2054.0,"sma_60":2046.83,"sma_120":2040.67},{"date":"2025-12-29","open":2060,"high":2070,"low":2060,"close":2070,"volume":607,"rsi_14":58.82,"sma_20":2055.5,"sma_60":2047.33,"sma_120":2040.75},{"date":"2025-12-30","open":2070,"high":2075,"low":2070,"close":2075,"volume":3969,"rsi_14":58.82,"sma_20":2057.25,"sma_60":2048.08,"sma_120":2040.88},{"date":"2026-01-02","open":2070,"high":2070,"low":2060,"close":2070,"volume":121,"rsi_14":62.5,"sma_20":2057.5,"sma_60":2048.75,"sma_120":2041.0},{"date":"2026-01-05","open":2065,"high":2070,"low":2055,"close":2070,"volume":3235,"rsi_14":66.67,"sma_20":2058.0,"sma_60":2049.25,"sma_120":2041.12},{"date":"2026-01-06","open":2065,"high":2065,"low":2065,"close":2065,"volume":898,"rsi_14":62.5,"sma_20":2058.5,"sma_60":2049.67,"sma_120":2041.25},{"date":"2026-01-07","open":2070,"high":2075,"low":2070,"close":2075,"volume":2203,"rsi_14":70.59,"sma_20":2059.5,"sma_60":2050.25,"sma_120":2041.54},{"date":"2026-01-08","open":2065,"high":2075,"low":2065,"close":2075,"volume":500,"rsi_14":68.75,"sma_20":2060.5,"sma_60":2050.83,"sma_120":2041.83},{"date":"2026-01-09","open":2070,"high":2075,"low":2070,"close":2075,"volume":4824,"rsi_14":58.33,"sma_20":2061.25,"sma_60":2051.42,"sma_120":2042.12},{"date":"2026-01-12","open":2065,"high":2075,"low":2060,"close":2075,"volume":6024,"rsi_14":63.64,"sma_20":2062.5,"sma_60":2051.92,"sma_120":2042.38},{"date":"2026-01-13","open":2070,"high":2075,"low":2070,"close":2075,"volume":1881,"rsi_14":63.64,"sma_20":2064.0,"sma_60":2052.42,"sma_120":2042.67},{"date":"2026-01-14","open":2075,"high":2130,"low":2070,"close":2095,"volume":10164,"rsi_14":78.57,"sma_20":2066.5,"sma_60":2053.25,"sma_120":2043.04},{"date":"2026-01-15","open":2100,"high":2100,"low":2080,"close":2095,"volume":5046,"rsi_14":75.0,"sma_20":2069.25,"sma_60":2054.08,"sma_120":2043.42},{"date":"2026-01-16","open":2090,"high":2090,"low":2080,"close":2080,"volume":51,"rsi_14":64.29,"sma_20":2071.75,"sma_60":2055.33,"sma_120":2043.67},{"date":"2026-01-19","open":2080,"high":2130,"low":2080,"close":2090,"volume":8092,"rsi_14":64.29,"sma_20":2073.25,"sma_60":2055.92,"sma_120":2044.0},{"date":"2026-01-20","open":2080,"high":2095,"low":2080,"close":2095,"volume":3759,"rsi_14":64.29,"sma_20":2075.0,"sma_60":2056.67,"sma_120":2044.38},{"date":"2026-01-21","open":2095,"high":2095,"low":2075,"close":2090,"volume":4604,"rsi_14":64.29,"sma_20":2076.75,"sma_60":2057.25,"sma_120":2044.79},{"date":"2026-01-22","open":2105,"high":2105,"low":2085,"close":2090,"volume":1236,"rsi_14":64.29,"sma_20":2078.0,"sma_60":2057.75,"sma_120":2045.17},{"date":"2026-01-23","open":2085,"high":2090,"low":2085,"close":2090,"volume":8266,"rsi_14":69.23,"sma_20":2079.5,"sma_60":2058.08,"sma_120":2045.54},{"date":"2026-01-26","open":2090,"high":2090,"low":2090,"close":2090,"volume":21365,"rsi_14":63.64,"sma_20":2081.0,"sma_60":2058.58,"sma_120":2045.96},{"date":"2026-01-27","open":2090,"high":2100,"low":2085,"close":2100,"volume":5519,"rsi_14":69.23,"sma_20":2082.5,"sma_60":2059.25,"sma_120":2046.46},{"date":"2026-01-28","open":2085,"high":2100,"low":2085,"close":2100,"volume":1096,"rsi_14":69.23,"sma_20":2083.75,"sma_60":2059.92,"sma_120":2046.96},{"date":"2026-01-29","open":2095,"high":2095,"low":2085,"close":2090,"volume":5261,"rsi_14":60.0,"sma_20":2084.75,"sma_60":2060.42,"sma_120":2047.38},{"date":"2026-01-30","open":2080,"high":2090,"low":2055,"close":2070,"volume":36440,"rsi_14":47.37,"sma_20":2084.75,"sma_60":2060.75,"sma_120":2047.71},{"date":"2026-02-02","open":2070,"high":2075,"low":2060,"close":2075,"volume":63688,"rsi_14":37.5,"sma_20":2085.25,"sma_60":2061.42,"sma_120":2048.08},{"date":"2026-02-03","open":2070,"high":2075,"low":2065,"close":2075,"volume":1344,"rsi_14":37.5,"sma_20":2085.25,"sma_60":2061.92,"sma_120":2048.42},{"date":"2026-02-04","open":2070,"high":2070,"low":2065,"close":2065,"volume":230,"rsi_14":40.0,"sma_20":2084.75,"sma_60":2061.67,"sma_120":2048.71},{"date":"2026-02-05","open":2070,"high":2075,"low":2070,"close":2075,"volume":1025,"rsi_14":47.06,"sma_20":2084.75,"sma_60":2062.33,"sma_120":2049.08},{"date":"2026-02-06","open":2065,"high":2075,"low":2065,"close":2075,"volume":662,"rsi_14":40.0,"sma_20":2084.75,"sma_60":2063.0,"sma_120":2049.42},{"date":"2026-02-09","open":2070,"high":2075,"low":2070,"close":2075,"volume":1520,"rsi_14":35.71,"sma_20":2084.75,"sma_60":2063.58,"sma_120":2049.83},{"date":"2026-02-10","open":2075,"high":2080,"low":2065,"close":2072,"volume":10375,"rsi_14":36.76,"sma_20":2083.6,"sma_60":2064.2,"sma_120":2050.18},{"date":"2026-02-11","open":2065,"high":2080,"low":2065,"close":2080,"volume":680,"rsi_14":43.42,"sma_20":2082.85,"sma_60":2065.03,"sma_120":2050.6},{"date":"2026-02-12","open":2075,"high":2080,"low":2075,"close":2075,"volume":3219,"rsi_14":40.74,"sma_20":2082.6,"sma_60":2065.7,"sma_120":2050.97},{"date":"2026-02-13","open":2075,"high":2080,"low":2070,"close":2075,"volume":3270,"rsi_14":40.74,"sma_20":2082.35,"sma_60":2066.37,"sma_120":2051.43},{"date":"2026-02-19","open":2080,"high":2080,"low":2070,"close":2070,"volume":6992,"rsi_14":30.26,"sma_20":2081.35,"sma_60":2066.87,"sma_120":2051.85},{"date":"2026-02-20","open":2075,"high":2075,"low":2065,"close":2065,"volume":2204,"rsi_14":28.4,"sma_20":2079.85,"sma_60":2067.28,"sma_120":2052.18},{"date":"2026-02-23","open":2075,"high":2075,"low":2065,"close":2065,"volume":6910,"rsi_14":32.39,"sma_20":2078.6,"sma_60":2067.7,"sma_120":2052.52},{"date":"2026-02-24","open":2070,"high":2070,"low":2065,"close":2065,"volume":1861,"rsi_14":45.1,"sma_20":2077.35,"sma_60":2068.12,"sma_120":2052.89},{"date":"2026-02-25","open":2070,"high":2070,"low":2065,"close":2067,"volume":4859,"rsi_14":41.67,"sma_20":2076.2,"sma_60":2068.73,"sma_120":2053.28},{"date":"2026-02-26","open":2065,"high":2075,"low":2065,"close":2065,"volume":2048,"rsi_14":40.0,"sma_20":2074.95,"sma_60":2079.82,"sma_120":2064.24},{"date":"2026-02-27","open":2065,"high":2085,"low":2065,"close":2070,"volume":4104,"rsi_14":55.56,"sma_20":2073.45,"sma_60":2069.82,"sma_120":2054.07},{"date":"2026-03-03","open":2065,"high":2070,"low":2050,"close":2065,"volume":7047,"rsi_14":37.5,"sma_20":2071.7,"sma_60":2070.23,"sma_120":2054.45},{"date":"2026-03-04","open":2060,"high":2075,"low":2055,"close":2060,"volume":28256,"rsi_14":33.33,"sma_20":2070.2,"sma_60":2070.57,"sma_120":2054.78},{"date":"2026-03-05","open":2060,"high":2070,"low":2060,"close":2060,"volume":2320,"rsi_14":33.33,"sma_20":2069.7,"sma_60":2070.48,"sma_120":2055.12},{"date":"2026-03-06","open":2055,"high":2065,"low":2055,"close":2060,"volume":1093,"rsi_14":35.71,"sma_20":2068.95,"sma_60":2070.48,"sma_120":2055.45},{"date":"2026-03-09","open":2060,"high":2070,"low":2055,"close":2070,"volume":3101,"rsi_14":30.77,"sma_20":2068.45,"sma_60":2070.65,"sma_120":2055.82},{"date":"2026-03-10","open":2070,"high":2070,"low":2065,"close":2065,"volume":3007,"rsi_14":35.29,"sma_20":2068.45,"sma_60":2070.82,"sma_120":2056.16},{"date":"2026-03-11","open":2065,"high":2070,"low":2055,"close":2060,"volume":51188,"rsi_14":30.77,"sma_20":2067.7,"sma_60":2070.9,"sma_120":2056.41},{"date":"2026-03-12","open":2070,"high":2070,"low":2055,"close":2065,"volume":724,"rsi_14":43.59,"sma_20":2067.2,"sma_60":2070.98,"sma_120":2056.78},{"date":"2026-03-13","open":2065,"high":2080,"low":2060,"close":2060,"volume":12492,"rsi_14":43.59,"sma_20":2066.45,"sma_60":2071.15,"sma_120":2056.99},{"date":"2026-03-16","open":2065,"high":2070,"low":2060,"close":2065,"volume":1357,"rsi_14":50.0,"sma_20":2066.1,"sma_60":2078.4,"sma_120":2066.62},{"date":"2026-03-17","open":2070,"high":2070,"low":2060,"close":2060,"volume":747,"rsi_14":44.9,"sma_20":2065.1,"sma_60":2071.73,"sma_120":2057.62},{"date":"2026-03-18","open":2060,"high":2085,"low":2045,"close":2075,"volume":30198,"rsi_14":56.45,"sma_20":2065.1,"sma_60":2072.32,"sma_120":2057.91},{"date":"2026-03-19","open":2075,"high":2075,"low":2075,"close":2075,"volume":1,"rsi_14":58.33,"sma_20":2065.1,"sma_60":2072.82,"sma_120":2058.2},{"date":"2026-03-20","open":2055,"high":2065,"low":2055,"close":2065,"volume":1172,"rsi_14":46.15,"sma_20":2064.85,"sma_60":2072.82,"sma_120":2058.45},{"date":"2026-03-23","open":2065,"high":2085,"low":2060,"close":2080,"volume":7452,"rsi_14":60.0,"sma_20":2065.6,"sma_60":2073.15,"sma_120":2058.87},{"date":"2026-03-24","open":2080,"high":2090,"low":2060,"close":2080,"volume":6799,"rsi_14":64.29,"sma_20":2066.35,"sma_60":2073.48,"sma_120":2059.28},{"date":"2026-03-25","open":2065,"high":2075,"low":2065,"close":2070,"volume":3070,"rsi_14":56.25,"sma_20":2066.6,"sma_60":2073.73,"sma_120":2059.53},{"date":"2026-03-26","open":2065,"high":2070,"low":2050,"close":2070,"volume":4969,"rsi_14":56.25,"sma_20":2066.75,"sma_60":2073.82,"sma_120":2059.87},{"date":"2026-03-27","open":2070,"high":2070,"low":2060,"close":2065,"volume":116,"rsi_14":50.0,"sma_20":2066.75,"sma_60":2073.9,"sma_120":2060.12},{"date":"2026-03-30","open":2060,"high":2065,"low":2055,"close":2065,"volume":1429,"rsi_14":50.0,"sma_20":2066.5,"sma_60":2073.98,"sma_120":2060.41},{"date":"2026-03-31","open":2060,"high":2085,"low":2050,"close":2075,"volume":5738,"rsi_14":58.82,"sma_20":2067.0,"sma_60":2074.07,"sma_120":2060.7},{"date":"2026-04-01","open":2075,"high":2075,"low":2050,"close":2070,"volume":4712,"rsi_14":52.94,"sma_20":2067.5,"sma_60":2073.98,"sma_120":2061.03},{"date":"2026-04-02","open":2070,"high":2070,"low":2050,"close":2050,"volume":2222,"rsi_14":45.0,"sma_20":2067.0,"sma_60":2073.65,"sma_120":2061.2},{"date":"2026-04-03","open":2055,"high":2075,"low":2035,"close":2070,"volume":16506,"rsi_14":52.17,"sma_20":2067.5,"sma_60":2073.65,"sma_120":2061.45},{"date":"2026-04-06","open":2075,"high":2080,"low":2060,"close":2080,"volume":9013,"rsi_14":58.33,"sma_20":2068.25,"sma_60":2073.9,"sma_120":2061.78},{"date":"2026-04-07","open":2080,"high":2080,"low":2070,"close":2077,"volume":5100,"rsi_14":50.93,"sma_20":2068.85,"sma_60":2073.93,"sma_120":2062.09},{"date":"2026-04-08","open":2075,"high":2075,"low":2065,"close":2075,"volume":317,"rsi_14":50.0,"sma_20":2069.6,"sma_60":2073.93,"sma_120":2062.38},{"date":"2026-04-09","open":2070,"high":2070,"low":2060,"close":2070,"volume":1285,"rsi_14":52.38,"sma_20":2069.85,"sma_60":2073.85,"sma_120":2062.63},{"date":"2026-04-10","open":2070,"high":2070,"low":2065,"close":2070,"volume":33,"rsi_14":44.44,"sma_20":2070.35,"sma_60":2073.77,"sma_120":2062.84},{"date":"2026-04-13","open":2070,"high":2070,"low":2060,"close":2060,"volume":34,"rsi_14":40.0,"sma_20":2070.1,"sma_60":2073.52,"sma_120":2062.97},{"date":"2026-04-14","open":2055,"high":2065,"low":2055,"close":2065,"volume":40,"rsi_14":47.37,"sma_20":2070.35,"sma_60":2073.02,"sma_120":2063.13},{"date":"2026-04-15","open":2055,"high":2070,"low":2055,"close":2070,"volume":6846,"rsi_14":50.0,"sma_20":2070.1,"sma_60":2072.6,"sma_120":2063.34},{"date":"2026-04-16","open":2070,"high":2070,"low":2065,"close":2065,"volume":7,"rsi_14":50.0,"sma_20":2069.6,"sma_60":2072.35,"sma_120":2063.51},{"date":"2026-04-17","open":2060,"high":2060,"low":2050,"close":2060,"volume":20578,"rsi_14":47.62,"sma_20":2069.35,"sma_60":2071.85,"sma_120":2063.68},{"date":"2026-04-20","open":2060,"high":2060,"low":2045,"close":2060,"volume":45,"rsi_14":42.11,"sma_20":2068.35,"sma_60":2071.27,"sma_120":2063.72},{"date":"2026-04-21","open":2060,"high":2060,"low":2045,"close":2060,"volume":11225,"rsi_14":44.44,"sma_20":2067.35,"sma_60":2070.77,"sma_120":2063.8},{"date":"2026-04-22","open":2060,"high":2060,"low":2060,"close":2060,"volume":1,"rsi_14":57.14,"sma_20":2066.85,"sma_60":2070.27,"sma_120":2063.84},{"date":"2026-04-23","open":2055,"high":2055,"low":2045,"close":2055,"volume":975,"rsi_14":36.36,"sma_20":2066.1,"sma_60":2069.68,"sma_120":2063.8},{"date":"2026-04-24","open":2050,"high":2055,"low":2040,"close":2055,"volume":5148,"rsi_14":22.22,"sma_20":2065.6,"sma_60":2069.1,"sma_120":2063.68},{"date":"2026-04-27","open":2055,"high":2055,"low":2045,"close":2055,"volume":939,"rsi_14":23.81,"sma_20":2065.1,"sma_60":2068.35,"sma_120":2063.63},{"date":"2026-04-28","open":2045,"high":2055,"low":2045,"close":2050,"volume":705,"rsi_14":22.22,"sma_20":2063.85,"sma_60":2067.52,"sma_120":2063.55},{"date":"2026-04-29","open":2045,"high":2060,"low":2040,"close":2060,"volume":651,"rsi_14":40.0,"sma_20":2063.35,"sma_60":2067.02,"sma_120":2071.76},{"date":"2026-04-30","open":2055,"high":2055,"low":2040,"close":2045,"volume":18274,"rsi_14":30.0,"sma_20":2060.5,"sma_60":2066.85,"sma_120":2066.56},{"date":"2026-05-04","open":2045,"high":2045,"low":2040,"close":2045,"volume":544,"rsi_14":36.36,"sma_20":2061.85,"sma_60":2066.1,"sma_120":2063.38},{"date":"2026-05-06","open":2045,"high":2055,"low":2040,"close":2050,"volume":1071,"rsi_14":36.36,"sma_20":2060.35,"sma_60":2065.68,"sma_120":2063.51},{"date":"2026-05-07","open":2050,"high":2050,"low":2040,"close":2040,"volume":75,"rsi_14":25.0,"sma_20":2058.5,"sma_60":2065.27,"sma_120":2063.47},{"date":"2026-05-08","open":2040,"high":2040,"low":2035,"close":2035,"volume":565,"rsi_14":25.0,"sma_20":2056.5,"sma_60":2064.6,"sma_120":2063.47},{"date":"2026-05-11","open":2035,"high":2040,"low":2025,"close":2040,"volume":19523,"rsi_14":33.33,"sma_20":2055.0,"sma_60":2064.1,"sma_120":2063.55},{"date":"2026-05-12","open":2040,"high":2050,"low":2020,"close":2050,"volume":15441,"rsi_14":42.86,"sma_20":2054.0,"sma_60":2063.68,"sma_120":2063.63},{"date":"2026-05-13","open":2050,"high":2050,"low":2050,"close":2050,"volume":1001,"rsi_14":42.86,"sma_20":2053.5,"sma_60":2063.32,"sma_120":2063.76},{"date":"2026-05-14","open":2035,"high":2055,"low":2035,"close":2055,"volume":4672,"rsi_14":46.67,"sma_20":2053.0,"sma_60":2062.9,"sma_120":2063.97},{"date":"2026-05-15","open":2035,"high":2055,"low":2035,"close":2055,"volume":1567,"rsi_14":50.0,"sma_20":2052.25,"sma_60":2062.57,"sma_120":2064.13},{"date":"2026-05-18","open":2055,"high":2055,"low":2045,"close":2045,"volume":40,"rsi_14":43.75,"sma_20":2051.25,"sma_60":2062.07,"sma_120":2064.22},{"date":"2026-05-19","open":2045,"high":2050,"low":2035,"close":2040,"volume":5594,"rsi_14":41.18,"sma_20":2050.25,"sma_60":2061.57,"sma_120":2064.22},{"date":"2026-05-20","open":2040,"high":2040,"low":2035,"close":2040,"volume":1397,"rsi_14":43.75,"sma_20":2049.25,"sma_60":2061.15,"sma_120":2064.22},{"date":"2026-05-21","open":2040,"high":2040,"low":2030,"close":2040,"volume":4207,"rsi_14":35.71,"sma_20":2048.25,"sma_60":2060.73,"sma_120":2064.22},{"date":"2026-05-22","open":2040,"high":2040,"low":2035,"close":2035,"volume":502,"rsi_14":41.67,"sma_20":2047.0,"sma_60":2060.23,"sma_120":2064.18},{"date":"2026-05-26","open":2035,"high":2040,"low":2035,"close":2035,"volume":552,"rsi_14":41.67,"sma_20":2046.0,"sma_60":2059.7,"sma_120":2064.22},{"date":"2026-05-27","open":2035,"high":2035,"low":2020,"close":2025,"volume":1388,"rsi_14":30.77,"sma_20":2044.5,"sma_60":2059.03,"sma_120":2064.18},{"date":"2026-05-28","open":2025,"high":2025,"low":2020,"close":2025,"volume":9200,"rsi_14":36.36,"sma_20":2043.0,"sma_60":2058.28,"sma_120":2064.05},{"date":"2026-05-29","open":2040,"high":2040,"low":2015,"close":2025,"volume":5375,"rsi_14":40.0,"sma_20":2041.75,"sma_60":2057.62,"sma_120":2063.93},{"date":"2026-06-01","open":2025,"high":2025,"low":2015,"close":2015,"volume":10398,"rsi_14":27.27,"sma_20":2039.5,"sma_60":2056.87,"sma_120":2063.72},{"date":"2026-06-02","open":2015,"high":2020,"low":2010,"close":2020,"volume":61065,"rsi_14":20.0,"sma_20":2038.25,"sma_60":2056.2,"sma_120":2063.34},{"date":"2026-06-04","open":2020,"high":2020,"low":2015,"close":2015,"volume":145,"rsi_14":18.18,"sma_20":2036.75,"sma_60":2055.45,"sma_120":2062.97},{"date":"2026-06-05","open":2030,"high":2055,"low":2015,"close":2045,"volume":4788,"rsi_14":43.75,"sma_20":2036.5,"sma_60":2055.03,"sma_120":2062.88},{"date":"2026-06-08","open":2035,"high":2035,"low":2005,"close":2020,"volume":18910,"rsi_14":33.33,"sma_20":2035.5,"sma_60":2054.28,"sma_120":2062.59},{"date":"2026-06-09","open":2020,"high":2025,"low":2020,"close":2025,"volume":5364,"rsi_14":40.0,"sma_20":2035.0,"sma_60":2053.7,"sma_120":2062.34},{"date":"2026-06-10","open":2025,"high":2030,"low":2010,"close":2030,"volume":2127,"rsi_14":45.0,"sma_20":2034.5,"sma_60":2053.12,"sma_120":2062.09},{"date":"2026-06-11","open":2025,"high":2030,"low":2015,"close":2030,"volume":24700,"rsi_14":45.0,"sma_20":2033.5,"sma_60":2052.62,"sma_120":2061.93},{"date":"2026-06-12","open":2030,"high":2030,"low":2020,"close":2025,"volume":170,"rsi_14":42.86,"sma_20":2032.25,"sma_60":2051.95,"sma_120":2061.76},{"date":"2026-06-15","open":2025,"high":2075,"low":2020,"close":2055,"volume":25183,"rsi_14":57.69,"sma_20":2032.25,"sma_60":2051.87,"sma_120":2061.84},{"date":"2026-06-16","open":2055,"high":2055,"low":2030,"close":2035,"volume":709,"rsi_14":50.0,"sma_20":2031.25,"sma_60":2051.2,"sma_120":2061.8},{"date":"2026-06-17","open":2050,"high":2050,"low":2030,"close":2035,"volume":82,"rsi_14":44.44,"sma_20":2030.5,"sma_60":2046.87,"sma_120":2060.43},{"date":"2026-06-18","open":2040,"high":2040,"low":2025,"close":2040,"volume":1014,"rsi_14":55.17,"sma_20":2030.75,"sma_60":2050.12,"sma_120":2061.51},{"date":"2026-06-19","open":2040,"high":2040,"low":2025,"close":2030,"volume":645,"rsi_14":51.61,"sma_20":2030.25,"sma_60":2049.28,"sma_120":2061.26},{"date":"2026-06-22","open":2030,"high":2050,"low":2020,"close":2020,"volume":25376,"rsi_14":51.61,"sma_20":2029.25,"sma_60":2048.28,"sma_120":2060.93},{"date":"2026-06-23","open":2040,"high":2070,"low":2030,"close":2055,"volume":45805,"rsi_14":59.46,"sma_20":2030.25,"sma_60":2048.03,"sma_120":2060.93},{"date":"2026-06-24","open":2055,"high":2055,"low":2030,"close":2050,"volume":327,"rsi_14":59.46,"sma_20":2031.0,"sma_60":2047.7,"sma_120":2060.8},{"date":"2026-06-25","open":2030,"high":2035,"low":2025,"close":2035,"volume":4130,"rsi_14":50.0,"sma_20":2032.0,"sma_60":2047.37,"sma_120":2060.68},{"date":"2026-06-26","open":2045,"high":2045,"low":2025,"close":2035,"volume":3170,"rsi_14":55.17,"sma_20":2032.5,"sma_60":2046.87,"sma_120":2060.47},{"date":"2026-06-29","open":2040,"high":2080,"low":2030,"close":2045,"volume":40973,"rsi_14":56.67,"sma_20":2033.5,"sma_60":2046.37,"sma_120":2060.26},{"date":"2026-06-30","open":2040,"high":2170,"low":2030,"close":2095,"volume":45066,"rsi_14":66.67,"sma_20":2037.5,"sma_60":2046.78,"sma_120":2060.43},{"date":"2026-07-01","open":2055,"high":2060,"low":2035,"close":2045,"volume":12874,"rsi_14":53.06,"sma_20":2038.75,"sma_60":2046.7,"sma_120":2060.22},{"date":"2026-07-02","open":2040,"high":2045,"low":2030,"close":2035,"volume":8640,"rsi_14":52.0,"sma_20":2039.75,"sma_60":2046.12,"sma_120":2059.93},{"date":"2026-07-03","open":2040,"high":2050,"low":2030,"close":2040,"volume":4101,"rsi_14":46.67,"sma_20":2039.5,"sma_60":2045.45,"sma_120":2059.72},{"date":"2026-07-06","open":2040,"high":2040,"low":2030,"close":2040,"volume":2908,"rsi_14":51.22,"sma_20":2040.5,"sma_60":2044.83,"sma_120":2059.43},{"date":"2026-07-07","open":2040,"high":2040,"low":2025,"close":2030,"volume":4457,"rsi_14":48.84,"sma_20":2040.75,"sma_60":2044.08,"sma_120":2059.05},{"date":"2026-07-08","open":2045,"high":2045,"low":2015,"close":2025,"volume":29784,"rsi_14":46.51,"sma_20":2040.5,"sma_60":2043.33,"sma_120":2058.63},{"date":"2026-07-09","open":2040,"high":2040,"low":2015,"close":2040,"volume":15229,"rsi_14":52.27,"sma_20":2041.0,"sma_60":2042.83,"sma_120":2058.34},{"date":"2026-07-10","open":2050,"high":2050,"low":2040,"close":2040,"volume":1951,"rsi_14":54.76,"sma_20":2041.75,"sma_60":2042.5,"sma_120":2058.05},{"date":"2026-07-13","open":2040,"high":2040,"low":2030,"close":2035,"volume":1259,"rsi_14":44.44,"sma_20":2040.75,"sma_60":2042.0,"sma_120":2057.55},{"date":"2026-07-14","open":2040,"high":2040,"low":2030,"close":2030,"volume":37,"rsi_14":44.44,"sma_20":2040.5,"sma_60":2041.33,"sma_120":2057.01},{"date":"2026-07-15","open":2030,"high":2030,"low":2010,"close":2025,"volume":26388,"rsi_14":44.44,"sma_20":2040.0,"sma_60":2040.67,"sma_120":2056.55},{"date":"2026-07-16","open":2025,"high":2025,"low":2010,"close":2020,"volume":443,"rsi_14":45.71,"sma_20":2039.0,"sma_60":2040.0,"sma_120":2055.97},{"date":"2026-07-20","open":2020,"high":2020,"low":2010,"close":2010,"volume":1630,"rsi_14":40.0,"sma_20":2038.0,"sma_60":2039.17,"sma_120":2055.26},{"date":"2026-07-21","open":2010,"high":2015,"low":2010,"close":2012,"volume":3120,"rsi_14":17.32,"sma_20":2037.6,"sma_60":2038.37,"sma_120":2054.61},{"date":"2026-07-22","open":2020,"high":2020,"low":2010,"close":2010,"volume":4053,"rsi_14":27.85,"sma_20":2035.35,"sma_60":2037.53,"sma_120":2053.94},{"date":"2026-07-23","open":2015,"high":2020,"low":2015,"close":2020,"volume":1103,"rsi_14":40.51,"sma_20":2033.85,"sma_60":2036.95,"sma_120":2053.36},{"date":"2026-07-24","open":2010,"high":2017,"low":2010,"close":2010,"volume":10399,"rsi_14":32.14,"sma_20":2032.1,"sma_60":2036.2,"sma_120":2052.69},{"date":"2026-07-27","open":2020,"high":2025,"low":2010,"close":2020,"volume":8935,"rsi_14":39.36,"sma_20":2031.35,"sma_60":2035.62,"sma_120":2052.03},{"date":"2026-07-28","open":2010,"high":2025,"low":2010,"close":2025,"volume":5984,"rsi_14":47.19,"sma_20":2030.35,"sma_60":2035.2,"sma_120":2051.4},{"date":"2026-07-29","open":2020,"high":2020,"low":2010,"close":2020,"volume":3644,"rsi_14":47.19,"sma_20":2026.6,"sma_60":2034.53,"sma_120":2050.82},{"date":"2026-07-30","open":2010,"high":2010,"low":2005,"close":2010,"volume":45011,"rsi_14":32.14,"sma_20":2024.85,"sma_60":2033.95,"sma_120":2050.32},{"date":"2026-07-31","open":2010,"high":2020,"low":2000,"close":2010,"volume":101645,"rsi_14":32.14,"sma_20":2023.6,"sma_60":2033.37,"sma_120":2049.78},{"date":"2026-08-03","open":2010,"high":2020,"low":2000,"close":2020,"volume":72487,"rsi_14":41.57,"sma_20":2022.6,"sma_60":2032.87,"sma_120":2049.32},{"date":"2026-08-04","open":2020,"high":2020,"low":2005,"close":2020,"volume":2027,"rsi_14":44.05,"sma_20":2021.6,"sma_60":2032.53,"sma_120":2048.94},{"date":"2026-08-05","open":2020,"high":2020,"low":2015,"close":2020,"volume":4315,"rsi_14":46.84,"sma_20":2021.1,"sma_60":2032.28,"sma_120":2048.48},{"date":"2026-08-06","open":2020,"high":2025,"low":2015,"close":2020,"volume":11426,"rsi_14":50.0,"sma_20":2020.85,"sma_60":2031.95,"sma_120":2048.03},{"date":"2026-08-07","open":2020,"high":2020,"low":2005,"close":2015,"volume":13163,"rsi_14":53.62,"sma_20":2019.6,"sma_60":2031.37,"sma_120":2047.53},{"date":"2026-08-10","open":2020,"high":2025,"low":2005,"close":2015,"volume":16223,"rsi_14":52.24,"sma_20":2018.35,"sma_60":2030.78,"sma_120":2047.05},{"date":"2026-08-11","open":2015,"high":2020,"low":2005,"close":2005,"volume":6149,"rsi_14":46.67,"sma_20":2016.85,"sma_60":2029.95,"sma_120":2046.42},{"date":"2026-08-12","open":2015,"high":2015,"low":2010,"close":2015,"volume":830,"rsi_14":46.67,"sma_20":2016.1,"sma_60":2029.28,"sma_120":2045.92},{"date":"2026-08-13","open":2015,"high":2020,"low":2015,"close":2020,"volume":1781,"rsi_14":57.14,"sma_20":2015.85,"sma_60":2028.87,"sma_120":2045.47},{"date":"2026-08-14","open":2020,"high":2025,"low":2015,"close":2025,"volume":64,"rsi_14":53.85,"sma_20":2016.1,"sma_60":2028.62,"sma_120":2045.09},{"date":"2026-08-18","open":2020,"high":2025,"low":2015,"close":2025,"volume":1060,"rsi_14":50.0,"sma_20":2016.85,"sma_60":2028.37,"sma_120":2044.76},{"date":"2026-08-19","open":2025,"high":2025,"low":2020,"close":2025,"volume":1003,"rsi_14":54.55,"sma_20":2017.5,"sma_60":2028.12,"sma_120":2044.42},{"date":"2026-08-20","open":2020,"high":2025,"low":2010,"close":2025,"volume":7725,"rsi_14":66.67,"sma_20":2018.25,"sma_60":2027.95,"sma_120":2044.09},{"date":"2026-08-21","open":2020,"high":2025,"low":2020,"close":2025,"volume":8014,"rsi_14":66.67,"sma_20":2018.5,"sma_60":2027.78,"sma_120":2043.74},{"date":"2026-08-24","open":2030,"high":2030,"low":2020,"close":2030,"volume":1629,"rsi_14":62.5,"sma_20":2019.5,"sma_60":2027.87,"sma_120":2043.45},{"date":"2026-08-25","open":2025,"high":2030,"low":2020,"close":2020,"volume":22818,"rsi_14":50.0,"sma_20":2019.5,"sma_60":2027.78,"sma_120":2043.03},{"date":"2026-08-26","open":2030,"high":2035,"low":2025,"close":2035,"volume":11153,"rsi_14":61.54,"sma_20":2020.0,"sma_60":2027.95,"sma_120":2042.78},{"date":"2026-08-27","open":2030,"high":2050,"low":2020,"close":2050,"volume":58490,"rsi_14":68.75,"sma_20":2021.5,"sma_60":2028.53,"sma_120":2042.7},{"date":"2026-08-28","open":2050,"high":2060,"low":2045,"close":2050,"volume":1014,"rsi_14":73.33,"sma_20":2023.5,"sma_60":2029.03,"sma_120":2042.62},{"date":"2026-08-31","open":2055,"high":2060,"low":2050,"close":2060,"volume":5010,"rsi_14":76.47,"sma_20":2026.0,"sma_60":2029.78,"sma_120":2042.62},{"date":"2026-09-01","open":2050,"high":2060,"low":2040,"close":2060,"volume":100,"rsi_14":86.67,"sma_20":2028.0,"sma_60":2030.03,"sma_120":2042.53},{"date":"2026-09-02","open":2040,"high":2060,"low":2040,"close":2055,"volume":89,"rsi_14":78.57,"sma_20":2029.75,"sma_60":2030.62,"sma_120":2042.45},{"date":"2026-09-03","open":2040,"high":2060,"low":2035,"close":2050,"volume":10803,"rsi_14":71.43,"sma_20":2031.25,"sma_60":2031.03,"sma_120":2042.37},{"date":"2026-09-04","open":2060,"high":2060,"low":2040,"close":2050,"volume":3046,"rsi_14":69.23,"sma_20":2032.75,"sma_60":2031.37,"sma_120":2042.24},{"date":"2026-09-07","open":2055,"high":2055,"low":2035,"close":2050,"volume":16320,"rsi_14":69.23,"sma_20":2034.5,"sma_60":2031.7,"sma_120":2042.16},{"date":"2026-09-08","open":2030,"high":2045,"low":2030,"close":2045,"volume":5549,"rsi_14":64.29,"sma_20":2036.0,"sma_60":2032.03,"sma_120":2041.99},{"date":"2026-09-09","open":2050,"high":2050,"low":2045,"close":2045,"volume":16000,"rsi_14":64.29,"sma_20":2038.0,"sma_60":2031.87,"sma_120":2041.87},{"date":"2026-09-10","open":2050,"high":2050,"low":2030,"close":2045,"volume":261,"rsi_14":64.29,"sma_20":2039.5,"sma_60":2032.03,"sma_120":2041.62},{"date":"2026-09-11","open":2050,"high":2050,"low":2030,"close":2045,"volume":32,"rsi_14":54.79,"sma_20":2040.35,"sma_60":2032.07,"sma_120":2041.3},{"date":"2026-09-14","open":2030,"high":2075,"low":2025,"close":2075,"volume":2103,"rsi_14":77.23,"sma_20":2042.85,"sma_60":2032.65,"sma_120":2041.38},{"date":"2026-09-15","open":2030,"high":2035,"low":2015,"close":2020,"volume":164,"rsi_14":44.68,"sma_20":2042.6,"sma_60":2032.48,"sma_120":2040.88},{"date":"2026-09-16","open":2030,"high":2045,"low":2025,"close":2035,"volume":4812,"rsi_14":44.68,"sma_20":2043.1,"sma_60":2032.73,"sma_120":2040.51},{"date":"2026-09-17","open":2025,"high":2060,"low":2020,"close":2060,"volume":2224,"rsi_14":53.01,"sma_20":2044.85,"sma_60":2032.82,"sma_120":2040.42},{"date":"2026-09-18","open":2020,"high":2040,"low":2020,"close":2040,"volume":3227,"rsi_14":44.32,"sma_20":2045.6,"sma_60":2032.65,"sma_120":2040.17},{"date":"2026-09-21","open":2045,"high":2080,"low":2020,"close":2080,"volume":32076,"rsi_14":55.0,"sma_20":2048.5,"sma_60":2033.37,"sma_120":2040.37},{"date":"2026-09-22","open":2040,"high":2115,"low":2005,"close":2075,"volume":2244,"rsi_14":55.0,"sma_20":2051.25,"sma_60":2034.03,"sma_120":2040.45},{"date":"2026-09-23","open":2040,"high":2075,"low":2020,"close":2075,"volume":2078,"rsi_14":56.41,"sma_20":2053.25,"sma_60":2034.53,"sma_120":2040.45},{"date":"2026-09-28","open":2045,"high":2100,"low":2020,"close":2100,"volume":2528,"rsi_14":61.36,"sma_20":2055.75,"sma_60":2034.62,"sma_120":2040.7},{"date":"2026-09-29","open":2040,"high":2040,"low":2020,"close":2040,"volume":21216,"rsi_14":48.21,"sma_20":2055.25,"sma_60":2034.53,"sma_120":2040.62},{"date":"2026-09-30","open":2040,"high":2040,"low":2025,"close":2040,"volume":12096,"rsi_14":49.09,"sma_20":2054.25,"sma_60":2034.62,"sma_120":2040.37},{"date":"2026-10-01","open":2035,"high":2040,"low":2030,"close":2040,"volume":3938,"rsi_14":49.09,"sma_20":2053.25,"sma_60":2034.62,"sma_120":2040.03},{"date":"2026-10-02","open":2040,"high":2055,"low":2030,"close":2055,"volume":55887,"rsi_14":51.72,"sma_20":2053.25,"sma_60":2034.87,"sma_120":2039.85},{"date":"2026-10-06","open":2040,"high":2055,"low":2030,"close":2055,"volume":12138,"rsi_14":51.72,"sma_20":2053.5,"sma_60":2035.28,"sma_120":2039.68},{"date":"2026-10-07","open":2040,"high":2040,"low":2035,"close":2040,"volume":3083,"rsi_14":43.64,"sma_20":2053.0,"sma_60":2035.53,"sma_120":2039.43},{"date":"2026-10-08","open":2045,"high":2045,"low":2035,"close":2045,"volume":5734,"rsi_14":55.56,"sma_20":2052.75,"sma_60":2035.62,"sma_120":2039.22},{"date":"2026-10-12","open":2035,"high":2040,"low":2035,"close":2040,"volume":5857,"rsi_14":51.16,"sma_20":2052.5,"sma_60":2035.62,"sma_120":2039.06},{"date":"2026-10-13","open":2030,"high":2040,"low":2030,"close":2035,"volume":12035,"rsi_14":43.59,"sma_20":2052.0,"sma_60":2035.62,"sma_120":2038.81},{"date":"2026-10-14","open":2040,"high":2040,"low":2040,"close":2040,"volume":98,"rsi_14":50.0,"sma_20":2051.75,"sma_60":2035.78,"sma_120":2038.56},{"date":"2026-10-15","open":2040,"high":2050,"low":2040,"close":2040,"volume":1606,"rsi_14":35.71,"sma_20":2051.5,"sma_60":2036.03,"sma_120":2038.35},{"date":"2026-10-16","open":2050,"high":2050,"low":2045,"close":2045,"volume":2783,"rsi_14":39.29,"sma_20":2050.0,"sma_60":2036.45,"sma_120":2038.22},{"date":"2026-10-19","open":2040,"high":2045,"low":2040,"close":2045,"volume":176,"rsi_14":39.29,"sma_20":2051.25,"sma_60":2037.03,"sma_120":2038.1},{"date":"2026-10-20","open":2045,"high":2050,"low":2045,"close":2050,"volume":185,"rsi_14":29.17,"sma_20":2052.0,"sma_60":2037.67,"sma_120":2038.02},{"date":"2026-10-21","open":2040,"high":2050,"low":2035,"close":2040,"volume":5885,"rsi_14":50.0,"sma_20":2051.0,"sma_60":2038.17,"sma_120":2037.85},{"date":"2026-10-22","open":2040,"high":2045,"low":2040,"close":2045,"volume":305,"rsi_14":53.33,"sma_20":2051.25,"sma_60":2038.58,"sma_120":2037.77},{"date":"2026-10-23","open":2040,"high":2050,"low":2040,"close":2045,"volume":1348,"rsi_14":53.33,"sma_20":2049.5,"sma_60":2039.17,"sma_120":2037.68}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q3","per":100.79,"pbr":1.06,"ttm_eps":null,"close":2030.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":53.56,"pbr":1.07,"ttm_eps":null,"close":2075.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":54.98,"pbr":1.07,"ttm_eps":null,"close":2075.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":63.99,"pbr":1.07,"ttm_eps":null,"close":2095.0}],"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":"신한제15호스팩","phase":"above-fold","symbol_resolved":true}