{"status":"ok","report":{"price_analysis":{"current":2040.0,"change_1d":0.0,"change_7d":0.2,"change_30d":0.0,"high_30d":2150.0,"low_30d":2020.0,"position_in_range":15.0,"support":2033.0,"resistance":2137.0},"summary":"유진스팩11호(488060)은 Financial Services 섹터 KR 시장 종목입니다, 시가총액 96.33억. 현재가 2,040원, 전일 대비 +0.0%, 30일 +0.0%. PER 62.8배 / ROE 0.3%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 14.00, 기관 순매수 500.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 62.8배입니다. ROE 0.3%입니다. 시가총액 96.33억.","grade":"C","comment":"PER 62.77배, ROE 0.34%","per":62.77,"pbr":1.01,"roe":0.34,"eps":32.5,"revenue":null,"operating_income":null,"net_income":null,"market_cap":9632780040,"profit_margin":null,"roa":0.29,"operating_margin":null,"gross_margin":null,"debt_ratio":0.17067956975268564,"total_assets":11216744719.0,"total_equity":9581396147.0,"total_debt":1635348572.0,"eps_basis":"TTM","revenue_basis":null,"operating_income_basis":null,"net_income_basis":null,"ttm_window":null,"income_statement_suppressed":true},"technical":{"analysis":"RSI(14) 47.6로 중립 구간입니다. MACD(-0.06)가 시그널선(1.29)을 하회합니다(데드크로스). SMA20 2044, SMA60 2037 — 혼조세입니다. 볼린저밴드 2033~2055 (현재 위치 31%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 48","rsi_14":47.61904761904762,"macd":-0.06149352022816856,"macd_signal":1.2922845284077031,"sma_20":2044.25,"sma_60":2036.8333333333333,"bb_upper":2055.32925990308,"bb_lower":2033.1707400969199,"atr_14":14.285714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -14.00, 기관 순매수 500.00. 30일 누적: 외국인 16.00, 기관 -10.27만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-14.0,"institutional_flow":500.0,"data":[{"date":"2026-10-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-21","foreign_net":-3.0,"institution_net":0.0,"retail_net":3.0},{"date":"2026-10-20","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":500.0,"retail_net":-500.0},{"date":"2026-10-16","foreign_net":-10.0,"institution_net":0.0,"retail_net":10.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-14","foreign_net":10.0,"institution_net":863.0,"retail_net":-873.0},{"date":"2026-10-13","foreign_net":2.0,"institution_net":500.0,"retail_net":-502.0},{"date":"2026-10-12","foreign_net":1.0,"institution_net":13.0,"retail_net":-14.0},{"date":"2026-10-08","foreign_net":1.0,"institution_net":124.0,"retail_net":-125.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":1635.0,"retail_net":-1635.0},{"date":"2026-10-06","foreign_net":-21.0,"institution_net":5000.0,"retail_net":-4979.0},{"date":"2026-10-02","foreign_net":-324.0,"institution_net":-1.0,"retail_net":325.0},{"date":"2026-10-01","foreign_net":-146.0,"institution_net":0.0,"retail_net":146.0},{"date":"2026-09-30","foreign_net":-534.0,"institution_net":0.0,"retail_net":534.0},{"date":"2026-09-29","foreign_net":992.0,"institution_net":12700.0,"retail_net":-13692.0},{"date":"2026-09-28","foreign_net":25.0,"institution_net":0.0,"retail_net":-25.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-22","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-09-21","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-17","foreign_net":1.0,"institution_net":0.0,"retail_net":-1.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-14","foreign_net":2.0,"institution_net":0.0,"retail_net":-2.0},{"date":"2026-09-11","foreign_net":24.0,"institution_net":0.0,"retail_net":-24.0},{"date":"2026-09-10","foreign_net":-400.0,"institution_net":0.0,"retail_net":400.0},{"date":"2026-09-09","foreign_net":-275.0,"institution_net":0.0,"retail_net":275.0},{"date":"2026-09-08","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-09-07","foreign_net":675.0,"institution_net":-124001.0,"retail_net":123326.0}],"periods":{"d1":{"foreign_net":0,"institution_net":0,"retail_net":0},"d3":{"foreign_net":-4.0,"institution_net":0,"retail_net":4.0},"d7":{"foreign_net":-4.0,"institution_net":1363.0,"retail_net":-1359.0},"d14":{"foreign_net":-491.0,"institution_net":8634.0,"retail_net":-8143.0},"d30":{"foreign_net":16.0,"institution_net":-102667.0,"retail_net":102651.0}}},"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 62.77x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":48,"summary":"매출 -100.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":-100.0,"unit":"%","percentile":12,"direction":"higher_better"},{"name":"영업이익 성장률","value":62.6,"unit":"%","percentile":84,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.3%","metrics":[{"name":"ROE","value":0.34,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.29,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":43,"summary":"RSI 48","metrics":[{"name":"RSI (14)","value":47.6,"unit":"","percentile":48,"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":68,"summary":"유동비율 5098.5x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":5098.52,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.17,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"FCF 커버리지","value":0.01,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 62.77x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 -100.0%"},"profitability":{"grade":"C","reason":"ROE 0.3%"},"momentum":{"grade":"D","reason":"RSI 48"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.29,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.34,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.17,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":null,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 3개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":62.77,"current_pbr":1.01,"per_5y_high":82.99,"per_5y_low":53.73,"per_5y_avg":64.36,"per_percentile":75.0,"pbr_5y_high":1.02,"pbr_5y_low":1.01,"pbr_5y_avg":1.02,"pbr_percentile":33.3,"per_5y_median":60.36,"pbr_5y_median":1.02,"history":[{"quarter":"2025-Q3","per":82.99,"pbr":null},{"quarter":"2025-Q4","per":53.73,"pbr":1.02},{"quarter":"2026-Q1","per":58.26,"pbr":1.02},{"quarter":"2026-Q2","per":62.46,"pbr":1.01},{"quarter":"현재","per":62.77,"pbr":1.01}],"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":2040.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2050.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2030.0,"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":82.99,"eps":24.46,"close":2030.0,"source":"reported"},{"date":"2025-10","per":83.2,"eps":24.46,"close":2035.0,"source":"reported"},{"date":"2025-11","per":83.4,"eps":24.46,"close":2040.0,"source":"reported"},{"date":"2025-12","per":53.73,"eps":37.97,"close":2040.0,"source":"reported"},{"date":"2026-01","per":53.86,"eps":37.97,"close":2045.0,"source":"reported"},{"date":"2026-02","per":54.25,"eps":37.97,"close":2060.0,"source":"reported"},{"date":"2026-03","per":58.26,"eps":35.19,"close":2050.0,"source":"reported"},{"date":"2026-04","per":59.11,"eps":35.19,"close":2080.0,"source":"reported"},{"date":"2026-05","per":58.4,"eps":35.19,"close":2055.0,"source":"reported"},{"date":"2026-06","per":62.46,"eps":32.5,"close":2030.0,"source":"reported"},{"date":"2026-07","per":62.31,"eps":32.5,"close":2025.0,"source":"reported"},{"date":"2026-08","per":62.62,"eps":32.5,"close":2035.0,"source":"reported"},{"date":"2026-09","per":62.92,"eps":32.5,"close":2045.0,"source":"reported"},{"date":"2026-10","per":62.77,"eps":32.5,"close":2040.0,"source":"reported"}],"trailing_per_history_meta":{"avg":64.31,"std":10.37,"upper_1sd":74.68,"lower_1sd":53.94,"current":62.77,"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":"62.8배"},{"label":"PBR","value":"1.0배"},{"label":"ROE","value":"0.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:05:57.836584+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"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":0.003404797223650375,"dividend_yield":null,"eps":6.9,"revenue":0.0,"operating_income":-6990000.0,"net_income":32622711.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.002908393818104866,"gross_margin":null,"total_equity":9581396147.0,"total_assets":11216744719.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":53.95,"pbr":1.02,"roe":0.0024954217585857483,"dividend_yield":null,"eps":5.05,"revenue":0.0,"operating_income":-18677557.0,"net_income":23828217.0,"market_cap":9680000000.0,"profit_margin":null,"operating_margin":null,"roa":0.002135223348538199,"gross_margin":null,"total_equity":9548773436.0,"total_assets":11159589940.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.0077064919862821525,"dividend_yield":null,"eps":15.55,"revenue":0.0,"operating_income":-6990000.0,"net_income":73403914.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.006608832598955301,"gross_margin":null,"total_equity":9524945219.0,"total_assets":11106941037.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":5.0,"revenue":74860273.0,"operating_income":-10954400.0,"net_income":21906528.0,"market_cap":null,"profit_margin":0.29263222163242714,"operating_margin":-0.14633128575419435,"roa":0.0019783409186717085,"gross_margin":null,"total_equity":null,"total_assets":11073181469.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.004798870740391431,"dividend_yield":null,"eps":9.59,"revenue":0.0,"operating_income":-8550000.0,"net_income":45272438.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.004115893385369742,"gross_margin":null,"total_equity":9433977377.0,"total_assets":10999419509.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.003937905093430054,"dividend_yield":null,"eps":7.83,"revenue":0.0,"operating_income":-20033168.0,"net_income":36971829.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.0033819071888061634,"gross_margin":null,"total_equity":9388704939.0,"total_assets":10932242352.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.0010287594702325716,"dividend_yield":null,"eps":2.04,"revenue":0.0,"operating_income":-29621740.0,"net_income":9620684.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.0008857038308199402,"gross_margin":null,"total_equity":9351733110.0,"total_assets":10862190797.0}],"current_price":2040.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-10-31","close":2015.0},{"date":"2024-11-01","close":2020.0},{"date":"2024-11-04","close":2025.0},{"date":"2024-11-05","close":2030.0},{"date":"2024-11-06","close":2035.0},{"date":"2024-11-07","close":2035.0},{"date":"2024-11-08","close":2035.0},{"date":"2024-11-11","close":2025.0},{"date":"2024-11-12","close":2025.0},{"date":"2024-11-13","close":2020.0},{"date":"2024-11-14","close":2010.0},{"date":"2024-11-15","close":2010.0},{"date":"2024-11-18","close":2010.0},{"date":"2024-11-19","close":2015.0},{"date":"2024-11-20","close":2010.0},{"date":"2024-11-21","close":2005.0},{"date":"2024-11-22","close":2005.0},{"date":"2024-11-25","close":2010.0},{"date":"2024-11-26","close":2010.0},{"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":2015.0},{"date":"2024-12-03","close":2010.0},{"date":"2024-12-04","close":2010.0},{"date":"2024-12-05","close":2010.0},{"date":"2024-12-06","close":2000.0},{"date":"2024-12-09","close":1998.0},{"date":"2024-12-10","close":2005.0},{"date":"2024-12-11","close":2000.0},{"date":"2024-12-12","close":2000.0},{"date":"2024-12-13","close":1999.0},{"date":"2024-12-16","close":1999.0},{"date":"2024-12-17","close":1999.0},{"date":"2024-12-18","close":1999.0},{"date":"2024-12-19","close":2000.0},{"date":"2024-12-20","close":1998.0},{"date":"2024-12-23","close":1993.0},{"date":"2024-12-24","close":1993.0},{"date":"2024-12-26","close":1970.0},{"date":"2024-12-27","close":1980.0},{"date":"2024-12-30","close":1995.0},{"date":"2025-01-02","close":1993.0},{"date":"2025-01-03","close":1997.0},{"date":"2025-01-06","close":1997.0},{"date":"2025-01-07","close":1996.0},{"date":"2025-01-08","close":1997.0},{"date":"2025-01-09","close":1997.0},{"date":"2025-01-10","close":1996.0},{"date":"2025-01-13","close":1995.0},{"date":"2025-01-14","close":1998.0},{"date":"2025-01-15","close":1998.0},{"date":"2025-01-16","close":1998.0},{"date":"2025-01-17","close":1999.0},{"date":"2025-01-20","close":1982.0},{"date":"2025-01-21","close":1987.0},{"date":"2025-01-22","close":1993.0},{"date":"2025-01-23","close":1990.0},{"date":"2025-01-24","close":1990.0},{"date":"2025-01-31","close":1994.0},{"date":"2025-02-03","close":2000.0},{"date":"2025-02-04","close":2005.0},{"date":"2025-02-05","close":2010.0},{"date":"2025-02-06","close":2015.0},{"date":"2025-02-07","close":2010.0},{"date":"2025-02-10","close":2015.0},{"date":"2025-02-11","close":2020.0},{"date":"2025-02-12","close":2010.0},{"date":"2025-02-13","close":2015.0},{"date":"2025-02-14","close":2015.0},{"date":"2025-02-17","close":2015.0},{"date":"2025-02-18","close":2015.0},{"date":"2025-02-19","close":2020.0},{"date":"2025-02-20","close":2015.0},{"date":"2025-02-21","close":2025.0},{"date":"2025-02-24","close":2020.0},{"date":"2025-02-25","close":2020.0},{"date":"2025-02-26","close":2020.0},{"date":"2025-02-27","close":2025.0},{"date":"2025-02-28","close":2015.0},{"date":"2025-03-04","close":2020.0},{"date":"2025-03-05","close":2020.0},{"date":"2025-03-06","close":2015.0},{"date":"2025-03-07","close":2015.0},{"date":"2025-03-10","close":2005.0},{"date":"2025-03-11","close":2005.0},{"date":"2025-03-12","close":2015.0},{"date":"2025-03-13","close":2015.0},{"date":"2025-03-14","close":2015.0},{"date":"2025-03-17","close":2015.0},{"date":"2025-03-18","close":2015.0},{"date":"2025-03-19","close":2015.0},{"date":"2025-03-20","close":2015.0},{"date":"2025-03-21","close":2015.0},{"date":"2025-03-24","close":2005.0},{"date":"2025-03-25","close":2005.0},{"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":2015.0},{"date":"2025-04-01","close":2020.0},{"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":2010.0},{"date":"2025-04-08","close":2000.0},{"date":"2025-04-09","close":1999.0},{"date":"2025-04-10","close":2000.0},{"date":"2025-04-11","close":2000.0},{"date":"2025-04-14","close":2005.0},{"date":"2025-04-15","close":2010.0},{"date":"2025-04-16","close":2007.0},{"date":"2025-04-17","close":2010.0},{"date":"2025-04-18","close":2010.0},{"date":"2025-04-21","close":2010.0},{"date":"2025-04-22","close":2015.0},{"date":"2025-04-23","close":2025.0},{"date":"2025-04-24","close":2020.0},{"date":"2025-04-25","close":2035.0},{"date":"2025-04-28","close":2040.0},{"date":"2025-04-29","close":2030.0},{"date":"2025-04-30","close":2040.0},{"date":"2025-05-02","close":2045.0},{"date":"2025-05-07","close":2045.0},{"date":"2025-05-08","close":2045.0},{"date":"2025-05-09","close":2050.0},{"date":"2025-05-12","close":2045.0},{"date":"2025-05-13","close":2050.0},{"date":"2025-05-14","close":2045.0},{"date":"2025-05-15","close":2045.0},{"date":"2025-05-16","close":2050.0},{"date":"2025-05-19","close":2050.0},{"date":"2025-05-20","close":2050.0},{"date":"2025-05-21","close":2060.0},{"date":"2025-05-22","close":2060.0},{"date":"2025-05-23","close":2060.0},{"date":"2025-05-26","close":2070.0},{"date":"2025-05-27","close":2070.0},{"date":"2025-05-28","close":2070.0},{"date":"2025-05-29","close":2065.0},{"date":"2025-05-30","close":2060.0},{"date":"2025-06-02","close":2065.0},{"date":"2025-06-04","close":2060.0},{"date":"2025-06-05","close":2065.0},{"date":"2025-06-09","close":2070.0},{"date":"2025-06-10","close":2070.0},{"date":"2025-06-11","close":2070.0},{"date":"2025-06-12","close":2070.0},{"date":"2025-06-13","close":2065.0},{"date":"2025-06-16","close":2085.0},{"date":"2025-06-17","close":2080.0},{"date":"2025-06-18","close":2070.0},{"date":"2025-06-19","close":2050.0},{"date":"2025-06-20","close":2055.0},{"date":"2025-06-23","close":2050.0},{"date":"2025-06-24","close":2030.0},{"date":"2025-06-25","close":2035.0},{"date":"2025-06-26","close":2050.0},{"date":"2025-06-27","close":2055.0},{"date":"2025-06-30","close":2055.0},{"date":"2025-07-01","close":2050.0},{"date":"2025-07-02","close":2040.0},{"date":"2025-07-03","close":2045.0},{"date":"2025-07-04","close":2045.0},{"date":"2025-07-07","close":2037.0},{"date":"2025-07-08","close":2040.0},{"date":"2025-07-09","close":2030.0},{"date":"2025-07-10","close":2025.0},{"date":"2025-07-11","close":2025.0},{"date":"2025-07-14","close":2035.0},{"date":"2025-07-15","close":2030.0},{"date":"2025-07-16","close":2025.0},{"date":"2025-07-17","close":2030.0},{"date":"2025-07-18","close":2030.0},{"date":"2025-07-21","close":2040.0},{"date":"2025-07-22","close":2030.0},{"date":"2025-07-23","close":2025.0},{"date":"2025-07-24","close":2025.0},{"date":"2025-07-25","close":2025.0},{"date":"2025-07-28","close":2030.0},{"date":"2025-07-29","close":2030.0},{"date":"2025-07-30","close":2035.0},{"date":"2025-07-31","close":2035.0},{"date":"2025-08-01","close":2030.0},{"date":"2025-08-04","close":2030.0},{"date":"2025-08-05","close":2030.0},{"date":"2025-08-06","close":2030.0},{"date":"2025-08-07","close":2025.0},{"date":"2025-08-08","close":2035.0},{"date":"2025-08-11","close":2035.0},{"date":"2025-08-12","close":2035.0},{"date":"2025-08-13","close":2030.0},{"date":"2025-08-14","close":2035.0},{"date":"2025-08-18","close":2040.0},{"date":"2025-08-19","close":2030.0},{"date":"2025-08-20","close":2030.0},{"date":"2025-08-21","close":2025.0},{"date":"2025-08-22","close":2025.0},{"date":"2025-08-25","close":2035.0},{"date":"2025-08-26","close":2030.0},{"date":"2025-08-27","close":2025.0},{"date":"2025-08-28","close":2030.0},{"date":"2025-08-29","close":2030.0},{"date":"2025-09-01","close":2030.0},{"date":"2025-09-02","close":2035.0},{"date":"2025-09-03","close":2035.0},{"date":"2025-09-04","close":2030.0},{"date":"2025-09-05","close":2030.0},{"date":"2025-09-08","close":2035.0},{"date":"2025-09-09","close":2040.0},{"date":"2025-09-10","close":2035.0},{"date":"2025-09-11","close":2030.0},{"date":"2025-09-12","close":2030.0},{"date":"2025-09-15","close":2035.0},{"date":"2025-09-16","close":2035.0},{"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":2025.0},{"date":"2025-09-23","close":2035.0},{"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":2025.0},{"date":"2025-09-30","close":2030.0},{"date":"2025-10-01","close":2025.0},{"date":"2025-10-02","close":2035.0},{"date":"2025-10-10","close":2020.0},{"date":"2025-10-13","close":2035.0},{"date":"2025-10-14","close":2030.0},{"date":"2025-10-15","close":2035.0},{"date":"2025-10-16","close":2035.0},{"date":"2025-10-17","close":2035.0},{"date":"2025-10-20","close":2035.0},{"date":"2025-10-21","close":2035.0},{"date":"2025-10-22","close":2025.0},{"date":"2025-10-23","close":2040.0},{"date":"2025-10-24","close":2040.0},{"date":"2025-10-27","close":2040.0},{"date":"2025-10-28","close":2030.0},{"date":"2025-10-29","close":2030.0},{"date":"2025-10-30","close":2035.0},{"date":"2025-10-31","close":2035.0},{"date":"2025-11-03","close":2040.0},{"date":"2025-11-04","close":2040.0},{"date":"2025-11-05","close":2040.0},{"date":"2025-11-06","close":2040.0},{"date":"2025-11-07","close":2035.0},{"date":"2025-11-10","close":2035.0},{"date":"2025-11-11","close":2035.0},{"date":"2025-11-12","close":2035.0},{"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":2030.0},{"date":"2025-11-19","close":2040.0},{"date":"2025-11-20","close":2030.0},{"date":"2025-11-21","close":2035.0},{"date":"2025-11-24","close":2035.0},{"date":"2025-11-25","close":2055.0},{"date":"2025-11-26","close":2045.0},{"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":2040.0},{"date":"2025-12-03","close":2040.0},{"date":"2025-12-04","close":2055.0},{"date":"2025-12-05","close":2065.0},{"date":"2025-12-08","close":2075.0},{"date":"2025-12-09","close":2065.0},{"date":"2025-12-10","close":2065.0},{"date":"2025-12-11","close":2045.0},{"date":"2025-12-12","close":2040.0},{"date":"2025-12-15","close":2030.0},{"date":"2025-12-16","close":2030.0},{"date":"2025-12-17","close":2035.0},{"date":"2025-12-18","close":2025.0},{"date":"2025-12-19","close":2035.0},{"date":"2025-12-22","close":2035.0},{"date":"2025-12-23","close":2035.0},{"date":"2025-12-24","close":2035.0},{"date":"2025-12-26","close":2035.0},{"date":"2025-12-29","close":2040.0},{"date":"2025-12-30","close":2040.0},{"date":"2026-01-02","close":2040.0},{"date":"2026-01-05","close":2035.0},{"date":"2026-01-06","close":2035.0},{"date":"2026-01-07","close":2040.0},{"date":"2026-01-08","close":2040.0},{"date":"2026-01-09","close":2045.0},{"date":"2026-01-12","close":2045.0},{"date":"2026-01-13","close":2045.0},{"date":"2026-01-14","close":2035.0},{"date":"2026-01-15","close":2040.0},{"date":"2026-01-16","close":2040.0},{"date":"2026-01-19","close":2045.0},{"date":"2026-01-20","close":2050.0},{"date":"2026-01-21","close":2045.0},{"date":"2026-01-22","close":2045.0},{"date":"2026-01-23","close":2050.0},{"date":"2026-01-26","close":2050.0},{"date":"2026-01-27","close":2050.0},{"date":"2026-01-28","close":2055.0},{"date":"2026-01-29","close":2045.0},{"date":"2026-01-30","close":2045.0},{"date":"2026-02-02","close":2050.0},{"date":"2026-02-03","close":2050.0},{"date":"2026-02-04","close":2045.0},{"date":"2026-02-05","close":2050.0},{"date":"2026-02-06","close":2050.0},{"date":"2026-02-09","close":2045.0},{"date":"2026-02-10","close":2050.0},{"date":"2026-02-11","close":2060.0},{"date":"2026-02-12","close":2055.0},{"date":"2026-02-13","close":2060.0},{"date":"2026-02-19","close":2060.0},{"date":"2026-02-20","close":2065.0},{"date":"2026-02-23","close":2070.0},{"date":"2026-02-24","close":2070.0},{"date":"2026-02-25","close":2055.0},{"date":"2026-02-26","close":2060.0},{"date":"2026-02-27","close":2060.0},{"date":"2026-03-03","close":2057.0},{"date":"2026-03-04","close":2055.0},{"date":"2026-03-05","close":2060.0},{"date":"2026-03-06","close":2065.0},{"date":"2026-03-09","close":2050.0},{"date":"2026-03-10","close":2060.0},{"date":"2026-03-11","close":2050.0},{"date":"2026-03-12","close":2050.0},{"date":"2026-03-13","close":2060.0},{"date":"2026-03-16","close":2055.0},{"date":"2026-03-17","close":2050.0},{"date":"2026-03-18","close":2055.0},{"date":"2026-03-19","close":2055.0},{"date":"2026-03-20","close":2055.0},{"date":"2026-03-23","close":2055.0},{"date":"2026-03-24","close":2040.0},{"date":"2026-03-25","close":2040.0},{"date":"2026-03-26","close":2040.0},{"date":"2026-03-27","close":2045.0},{"date":"2026-03-30","close":2050.0},{"date":"2026-03-31","close":2050.0},{"date":"2026-04-01","close":2055.0},{"date":"2026-04-02","close":2035.0},{"date":"2026-04-03","close":2035.0},{"date":"2026-04-06","close":2045.0},{"date":"2026-04-07","close":2045.0},{"date":"2026-04-08","close":2055.0},{"date":"2026-04-09","close":2045.0},{"date":"2026-04-10","close":2045.0},{"date":"2026-04-13","close":2040.0},{"date":"2026-04-14","close":2040.0},{"date":"2026-04-15","close":2050.0},{"date":"2026-04-16","close":2050.0},{"date":"2026-04-17","close":2050.0},{"date":"2026-04-20","close":2050.0},{"date":"2026-04-21","close":2045.0},{"date":"2026-04-22","close":2040.0},{"date":"2026-04-23","close":2045.0},{"date":"2026-04-24","close":2040.0},{"date":"2026-04-27","close":2040.0},{"date":"2026-04-28","close":2035.0},{"date":"2026-04-29","close":2070.0},{"date":"2026-04-30","close":2080.0},{"date":"2026-05-04","close":2070.0},{"date":"2026-05-06","close":2060.0},{"date":"2026-05-07","close":2050.0},{"date":"2026-05-08","close":2045.0},{"date":"2026-05-11","close":2060.0},{"date":"2026-05-12","close":2055.0},{"date":"2026-05-13","close":2050.0},{"date":"2026-05-14","close":2045.0},{"date":"2026-05-15","close":2030.0},{"date":"2026-05-18","close":2030.0},{"date":"2026-05-19","close":2035.0},{"date":"2026-05-20","close":2055.0},{"date":"2026-05-21","close":2050.0},{"date":"2026-05-22","close":2055.0},{"date":"2026-05-26","close":2050.0},{"date":"2026-05-27","close":2040.0},{"date":"2026-05-28","close":2040.0},{"date":"2026-05-29","close":2055.0},{"date":"2026-06-01","close":2030.0},{"date":"2026-06-02","close":2030.0},{"date":"2026-06-04","close":2035.0},{"date":"2026-06-05","close":2035.0},{"date":"2026-06-08","close":2030.0},{"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":2030.0},{"date":"2026-06-15","close":2035.0},{"date":"2026-06-16","close":2030.0},{"date":"2026-06-17","close":2040.0},{"date":"2026-06-18","close":2040.0},{"date":"2026-06-19","close":2035.0},{"date":"2026-06-22","close":2030.0},{"date":"2026-06-23","close":2030.0},{"date":"2026-06-24","close":2020.0},{"date":"2026-06-25","close":2030.0},{"date":"2026-06-26","close":2035.0},{"date":"2026-06-29","close":2015.0},{"date":"2026-06-30","close":2030.0},{"date":"2026-07-01","close":2035.0},{"date":"2026-07-02","close":2035.0},{"date":"2026-07-03","close":2035.0},{"date":"2026-07-06","close":2035.0},{"date":"2026-07-07","close":2020.0},{"date":"2026-07-08","close":2025.0},{"date":"2026-07-09","close":2040.0},{"date":"2026-07-10","close":2030.0},{"date":"2026-07-13","close":2035.0},{"date":"2026-07-14","close":2035.0},{"date":"2026-07-15","close":2035.0},{"date":"2026-07-16","close":2035.0},{"date":"2026-07-20","close":2035.0},{"date":"2026-07-21","close":2035.0},{"date":"2026-07-22","close":2030.0},{"date":"2026-07-23","close":2030.0},{"date":"2026-07-24","close":2035.0},{"date":"2026-07-27","close":2035.0},{"date":"2026-07-28","close":2035.0},{"date":"2026-07-29","close":2035.0},{"date":"2026-07-30","close":2030.0},{"date":"2026-07-31","close":2025.0},{"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":2030.0},{"date":"2026-08-07","close":2010.0},{"date":"2026-08-10","close":2020.0},{"date":"2026-08-11","close":2020.0},{"date":"2026-08-12","close":2020.0},{"date":"2026-08-13","close":2015.0},{"date":"2026-08-14","close":2020.0},{"date":"2026-08-18","close":2025.0},{"date":"2026-08-19","close":2030.0},{"date":"2026-08-20","close":2020.0},{"date":"2026-08-21","close":2030.0},{"date":"2026-08-24","close":2030.0},{"date":"2026-08-25","close":2030.0},{"date":"2026-08-26","close":2030.0},{"date":"2026-08-27","close":2030.0},{"date":"2026-08-28","close":2035.0},{"date":"2026-08-31","close":2035.0},{"date":"2026-09-01","close":2030.0},{"date":"2026-09-02","close":2040.0},{"date":"2026-09-03","close":2040.0},{"date":"2026-09-04","close":2040.0},{"date":"2026-09-07","close":2045.0},{"date":"2026-09-08","close":2040.0},{"date":"2026-09-09","close":2035.0},{"date":"2026-09-10","close":2035.0},{"date":"2026-09-11","close":2035.0},{"date":"2026-09-14","close":2030.0},{"date":"2026-09-15","close":2040.0},{"date":"2026-09-16","close":2150.0},{"date":"2026-09-17","close":2040.0},{"date":"2026-09-18","close":2040.0},{"date":"2026-09-21","close":2050.0},{"date":"2026-09-22","close":2045.0},{"date":"2026-09-23","close":2040.0},{"date":"2026-09-28","close":2040.0},{"date":"2026-09-29","close":2035.0},{"date":"2026-09-30","close":2045.0},{"date":"2026-10-01","close":2050.0},{"date":"2026-10-02","close":2040.0},{"date":"2026-10-06","close":2050.0},{"date":"2026-10-07","close":2050.0},{"date":"2026-10-08","close":2050.0},{"date":"2026-10-12","close":2045.0},{"date":"2026-10-13","close":2045.0},{"date":"2026-10-14","close":2050.0},{"date":"2026-10-15","close":2040.0},{"date":"2026-10-16","close":2050.0},{"date":"2026-10-19","close":2035.0},{"date":"2026-10-20","close":2050.0},{"date":"2026-10-21","close":2035.0},{"date":"2026-10-22","close":2040.0},{"date":"2026-10-23","close":2040.0}],"chart_data":[{"date":"2024-10-31","open":2455,"high":2535,"low":2005,"close":2015,"volume":19937242},{"date":"2024-11-01","open":2010,"high":2025,"low":2005,"close":2020,"volume":502282},{"date":"2024-11-04","open":2020,"high":2025,"low":2015,"close":2025,"volume":135232},{"date":"2024-11-05","open":2025,"high":2035,"low":2020,"close":2030,"volume":135439},{"date":"2024-11-06","open":2030,"high":2035,"low":2025,"close":2035,"volume":163704},{"date":"2024-11-07","open":2035,"high":2045,"low":2030,"close":2035,"volume":100204},{"date":"2024-11-08","open":2035,"high":2040,"low":2025,"close":2035,"volume":102292},{"date":"2024-11-11","open":2030,"high":2035,"low":2025,"close":2025,"volume":94103},{"date":"2024-11-12","open":2025,"high":2025,"low":2020,"close":2025,"volume":108235},{"date":"2024-11-13","open":2020,"high":2025,"low":2015,"close":2020,"volume":105400},{"date":"2024-11-14","open":2010,"high":2020,"low":2000,"close":2010,"volume":238027},{"date":"2024-11-15","open":2010,"high":2015,"low":2010,"close":2010,"volume":26999},{"date":"2024-11-18","open":2010,"high":2020,"low":2010,"close":2010,"volume":93054},{"date":"2024-11-19","open":2010,"high":2020,"low":2010,"close":2015,"volume":17758},{"date":"2024-11-20","open":2015,"high":2015,"low":2000,"close":2010,"volume":41013,"rsi_14":45.45},{"date":"2024-11-21","open":2010,"high":2015,"low":2000,"close":2005,"volume":42640,"rsi_14":36.36},{"date":"2024-11-22","open":2010,"high":2010,"low":2000,"close":2005,"volume":26942,"rsi_14":30.0},{"date":"2024-11-25","open":2005,"high":2010,"low":2000,"close":2010,"volume":51492,"rsi_14":30.0},{"date":"2024-11-26","open":2005,"high":2015,"low":2000,"close":2010,"volume":30116,"rsi_14":22.22},{"date":"2024-11-27","open":2010,"high":2010,"low":2005,"close":2010,"volume":6654,"rsi_14":22.22,"sma_20":2018.0},{"date":"2024-11-28","open":2010,"high":2010,"low":2000,"close":2010,"volume":12305,"rsi_14":22.22,"sma_20":2017.75},{"date":"2024-11-29","open":2010,"high":2015,"low":2005,"close":2010,"volume":15528,"rsi_14":28.57,"sma_20":2017.25},{"date":"2024-12-02","open":2010,"high":2015,"low":1990,"close":2015,"volume":71871,"rsi_14":37.5,"sma_20":2016.75},{"date":"2024-12-03","open":2005,"high":2015,"low":2005,"close":2010,"volume":10209,"rsi_14":37.5,"sma_20":2015.75},{"date":"2024-12-04","open":1998,"high":2015,"low":1998,"close":2010,"volume":9960,"rsi_14":50.0,"sma_20":2014.5},{"date":"2024-12-05","open":2005,"high":2010,"low":1999,"close":2010,"volume":24262,"rsi_14":50.0,"sma_20":2013.25},{"date":"2024-12-06","open":2015,"high":2015,"low":1998,"close":2000,"volume":37694,"rsi_14":37.5,"sma_20":2011.5},{"date":"2024-12-09","open":2000,"high":2000,"low":1998,"close":1998,"volume":8520,"rsi_14":27.03,"sma_20":2010.15},{"date":"2024-12-10","open":1998,"high":2005,"low":1993,"close":2005,"volume":28668,"rsi_14":43.59,"sma_20":2009.15},{"date":"2024-12-11","open":2000,"high":2000,"low":1991,"close":2000,"volume":1660,"rsi_14":43.59,"sma_20":2008.15},{"date":"2024-12-12","open":1999,"high":2005,"low":1997,"close":2000,"volume":22808,"rsi_14":43.59,"sma_20":2007.65},{"date":"2024-12-13","open":1999,"high":1999,"low":1995,"close":1999,"volume":19749,"rsi_14":34.29,"sma_20":2007.1},{"date":"2024-12-16","open":1999,"high":2000,"low":1998,"close":1999,"volume":9493,"rsi_14":34.29,"sma_20":2006.55},{"date":"2024-12-17","open":1998,"high":1999,"low":1997,"close":1999,"volume":1376,"rsi_14":34.29,"sma_20":2005.75},{"date":"2024-12-18","open":1999,"high":2000,"low":1994,"close":1999,"volume":3436,"rsi_14":34.29,"sma_20":2005.2},{"date":"2024-12-19","open":1999,"high":2005,"low":1998,"close":2000,"volume":6896,"rsi_14":36.11,"sma_20":2004.95},{"date":"2024-12-20","open":1996,"high":1999,"low":1977,"close":1998,"volume":9589,"rsi_14":24.24,"sma_20":2004.6},{"date":"2024-12-23","open":1998,"high":2000,"low":1992,"close":1993,"volume":11405,"rsi_14":24.24,"sma_20":2003.75},{"date":"2024-12-24","open":1990,"high":1993,"low":1988,"close":1993,"volume":1409,"rsi_14":24.24,"sma_20":2002.9},{"date":"2024-12-26","open":1994,"high":1994,"low":1970,"close":1970,"volume":8864,"rsi_14":14.29,"sma_20":2000.9},{"date":"2024-12-27","open":1970,"high":1982,"low":1970,"close":1980,"volume":3061,"rsi_14":32.14,"sma_20":1999.4},{"date":"2024-12-30","open":1980,"high":1995,"low":1977,"close":1995,"volume":4143,"rsi_14":47.83,"sma_20":1998.65},{"date":"2025-01-02","open":1995,"high":1997,"low":1993,"close":1993,"volume":4323,"rsi_14":40.62,"sma_20":1997.55},{"date":"2025-01-03","open":1993,"high":2000,"low":1993,"close":1997,"volume":9874,"rsi_14":47.62,"sma_20":1996.9},{"date":"2025-01-06","open":1997,"high":1999,"low":1992,"close":1997,"volume":10148,"rsi_14":47.62,"sma_20":1996.25},{"date":"2025-01-07","open":1999,"high":1999,"low":1996,"close":1996,"volume":829,"rsi_14":47.62,"sma_20":1995.55},{"date":"2025-01-08","open":1996,"high":1999,"low":1996,"close":1997,"volume":131,"rsi_14":48.44,"sma_20":1995.4},{"date":"2025-01-09","open":1997,"high":1998,"low":1995,"close":1997,"volume":5709,"rsi_14":48.44,"sma_20":1995.35},{"date":"2025-01-10","open":1997,"high":1999,"low":1996,"close":1996,"volume":8045,"rsi_14":47.69,"sma_20":1994.9},{"date":"2025-01-13","open":1995,"high":1996,"low":1993,"close":1995,"volume":6861,"rsi_14":46.15,"sma_20":1994.65},{"date":"2025-01-14","open":1995,"high":1998,"low":1993,"close":1998,"volume":2141,"rsi_14":50.0,"sma_20":1994.55},{"date":"2025-01-15","open":1996,"high":2000,"low":1996,"close":1998,"volume":476,"rsi_14":54.1,"sma_20":1994.5},{"date":"2025-01-16","open":1999,"high":1999,"low":1998,"close":1998,"volume":1439,"rsi_14":54.1,"sma_20":1994.45},{"date":"2025-01-17","open":1998,"high":1999,"low":1996,"close":1999,"volume":4558,"rsi_14":87.18,"sma_20":1994.45},{"date":"2025-01-20","open":1999,"high":1999,"low":1981,"close":1982,"volume":3080,"rsi_14":52.17,"sma_20":1993.6},{"date":"2025-01-21","open":1984,"high":1988,"low":1982,"close":1987,"volume":890,"rsi_14":38.89,"sma_20":1992.95},{"date":"2025-01-22","open":1987,"high":1994,"low":1980,"close":1993,"volume":764,"rsi_14":50.0,"sma_20":1992.7},{"date":"2025-01-23","open":1990,"high":1996,"low":1985,"close":1990,"volume":4101,"rsi_14":41.03,"sma_20":1992.55},{"date":"2025-01-24","open":1990,"high":2000,"low":1990,"close":1990,"volume":2784,"rsi_14":41.03,"sma_20":1992.4},{"date":"2025-01-31","open":1990,"high":1996,"low":1990,"close":1994,"volume":20279,"rsi_14":47.62,"sma_20":1993.6,"sma_60":2004.17},{"date":"2025-02-03","open":1994,"high":2000,"low":1993,"close":2000,"volume":3186,"rsi_14":53.19,"sma_20":1994.6,"sma_60":2003.92},{"date":"2025-02-04","open":1999,"high":2010,"low":1999,"close":2005,"volume":28547,"rsi_14":57.69,"sma_20":1995.1,"sma_60":2003.67},{"date":"2025-02-05","open":2005,"high":2010,"low":2000,"close":2010,"volume":4819,"rsi_14":62.5,"sma_20":1995.95,"sma_60":2003.42},{"date":"2025-02-06","open":2010,"high":2015,"low":2005,"close":2015,"volume":2726,"rsi_14":66.67,"sma_20":1996.85,"sma_60":2003.17},{"date":"2025-02-07","open":2015,"high":2015,"low":2000,"close":2010,"volume":7757,"rsi_14":59.68,"sma_20":1997.5,"sma_60":2002.75},{"date":"2025-02-10","open":2005,"high":2015,"low":2005,"close":2015,"volume":24261,"rsi_14":62.69,"sma_20":1998.45,"sma_60":2002.42},{"date":"2025-02-11","open":2010,"high":2020,"low":2005,"close":2020,"volume":11881,"rsi_14":65.28,"sma_20":1999.6,"sma_60":2002.17},{"date":"2025-02-12","open":2010,"high":2015,"low":2005,"close":2010,"volume":7295,"rsi_14":56.79,"sma_20":2000.25,"sma_60":2001.92},{"date":"2025-02-13","open":2005,"high":2015,"low":2005,"close":2015,"volume":4687,"rsi_14":73.91,"sma_20":2001.2,"sma_60":2001.75},{"date":"2025-02-14","open":2015,"high":2015,"low":2010,"close":2015,"volume":130,"rsi_14":71.88,"sma_20":2002.2,"sma_60":2001.67},{"date":"2025-02-17","open":2015,"high":2015,"low":2005,"close":2015,"volume":3143,"rsi_14":68.97,"sma_20":2003.05,"sma_60":2001.75},{"date":"2025-02-18","open":2005,"high":2015,"low":2005,"close":2015,"volume":9375,"rsi_14":72.73,"sma_20":2003.9,"sma_60":2001.83},{"date":"2025-02-19","open":2010,"high":2020,"low":2010,"close":2020,"volume":14508,"rsi_14":75.0,"sma_20":2005.0,"sma_60":2002.0},{"date":"2025-02-20","open":2010,"high":2020,"low":2010,"close":2015,"volume":1379,"rsi_14":67.21,"sma_20":2005.8,"sma_60":2002.0},{"date":"2025-02-21","open":2010,"high":2025,"low":2010,"close":2025,"volume":14538,"rsi_14":69.23,"sma_20":2007.95,"sma_60":2002.25},{"date":"2025-02-24","open":2020,"high":2020,"low":2005,"close":2020,"volume":3231,"rsi_14":61.54,"sma_20":2009.6,"sma_60":2002.5},{"date":"2025-02-25","open":2010,"high":2020,"low":2005,"close":2020,"volume":18286,"rsi_14":58.33,"sma_20":2010.95,"sma_60":2002.75},{"date":"2025-02-26","open":2020,"high":2020,"low":2015,"close":2020,"volume":15361,"rsi_14":54.55,"sma_20":2012.45,"sma_60":2002.92},{"date":"2025-02-27","open":2020,"high":2025,"low":2020,"close":2025,"volume":9055,"rsi_14":63.64,"sma_20":2014.2,"sma_60":2003.17},{"date":"2025-02-28","open":2020,"high":2020,"low":2005,"close":2015,"volume":4551,"rsi_14":50.0,"sma_20":2015.25,"sma_60":2003.25},{"date":"2025-03-04","open":2015,"high":2020,"low":2005,"close":2020,"volume":4619,"rsi_14":50.0,"sma_20":2016.25,"sma_60":2003.42},{"date":"2025-03-05","open":2015,"high":2020,"low":2015,"close":2020,"volume":80,"rsi_14":60.0,"sma_20":2017.0,"sma_60":2003.58},{"date":"2025-03-06","open":2015,"high":2015,"low":2010,"close":2015,"volume":2833,"rsi_14":50.0,"sma_20":2017.25,"sma_60":2003.58},{"date":"2025-03-07","open":2005,"high":2015,"low":2005,"close":2015,"volume":1501,"rsi_14":50.0,"sma_20":2017.25,"sma_60":2003.67},{"date":"2025-03-10","open":2015,"high":2015,"low":2005,"close":2005,"volume":5088,"rsi_14":41.67,"sma_20":2017.0,"sma_60":2003.58},{"date":"2025-03-11","open":2010,"high":2015,"low":2005,"close":2005,"volume":3699,"rsi_14":41.67,"sma_20":2016.5,"sma_60":2003.5},{"date":"2025-03-12","open":2010,"high":2015,"low":2010,"close":2015,"volume":2161,"rsi_14":46.15,"sma_20":2016.25,"sma_60":2003.75},{"date":"2025-03-13","open":2010,"high":2015,"low":2010,"close":2015,"volume":4932,"rsi_14":50.0,"sma_20":2016.5,"sma_60":2004.03},{"date":"2025-03-14","open":2015,"high":2015,"low":2005,"close":2015,"volume":507,"rsi_14":40.0,"sma_20":2016.5,"sma_60":2004.2},{"date":"2025-03-17","open":2005,"high":2015,"low":2005,"close":2015,"volume":1035,"rsi_14":44.44,"sma_20":2016.5,"sma_60":2004.45},{"date":"2025-03-18","open":2015,"high":2015,"low":2010,"close":2015,"volume":2877,"rsi_14":44.44,"sma_20":2016.5,"sma_60":2004.7},{"date":"2025-03-19","open":2015,"high":2020,"low":2010,"close":2015,"volume":139,"rsi_14":44.44,"sma_20":2016.5,"sma_60":2004.97},{"date":"2025-03-20","open":2005,"high":2015,"low":2005,"close":2015,"volume":2855,"rsi_14":37.5,"sma_20":2016.25,"sma_60":2005.23},{"date":"2025-03-21","open":2015,"high":2015,"low":2005,"close":2015,"volume":174,"rsi_14":50.0,"sma_20":2016.25,"sma_60":2005.5},{"date":"2025-03-24","open":2005,"high":2020,"low":2005,"close":2005,"volume":196,"rsi_14":28.57,"sma_20":2015.25,"sma_60":2005.6},{"date":"2025-03-25","open":2005,"high":2005,"low":1980,"close":2005,"volume":5764,"rsi_14":28.57,"sma_20":2014.5,"sma_60":2005.68},{"date":"2025-03-26","open":2005,"high":2015,"low":2000,"close":2010,"volume":302,"rsi_14":42.86,"sma_20":2014.0,"sma_60":2005.88},{"date":"2025-03-27","open":2010,"high":2015,"low":2010,"close":2015,"volume":584,"rsi_14":50.0,"sma_20":2013.75,"sma_60":2006.25},{"date":"2025-03-28","open":2015,"high":2020,"low":2015,"close":2015,"volume":10879,"rsi_14":66.67,"sma_20":2013.25,"sma_60":2006.62},{"date":"2025-03-31","open":2010,"high":2015,"low":2005,"close":2015,"volume":3927,"rsi_14":66.67,"sma_20":2013.25,"sma_60":2007.37},{"date":"2025-04-01","open":2015,"high":2020,"low":2005,"close":2020,"volume":1466,"rsi_14":60.0,"sma_20":2013.25,"sma_60":2008.03},{"date":"2025-04-02","open":2015,"high":2020,"low":2015,"close":2020,"volume":22171,"rsi_14":60.0,"sma_20":2013.25,"sma_60":2008.45},{"date":"2025-04-03","open":2005,"high":2025,"low":2005,"close":2020,"volume":15079,"rsi_14":60.0,"sma_20":2013.5,"sma_60":2008.9},{"date":"2025-04-04","open":2010,"high":2020,"low":2000,"close":2015,"volume":6220,"rsi_14":50.0,"sma_20":2013.5,"sma_60":2009.2},{"date":"2025-04-07","open":2010,"high":2015,"low":2005,"close":2010,"volume":9904,"rsi_14":42.86,"sma_20":2013.75,"sma_60":2009.42},{"date":"2025-04-08","open":2005,"high":2010,"low":1986,"close":2000,"volume":39308,"rsi_14":33.33,"sma_20":2013.5,"sma_60":2009.48},{"date":"2025-04-09","open":1998,"high":2000,"low":1996,"close":1999,"volume":3063,"rsi_14":32.61,"sma_20":2012.7,"sma_60":2009.52},{"date":"2025-04-10","open":2000,"high":2005,"low":1999,"close":2000,"volume":82263,"rsi_14":34.04,"sma_20":2011.95,"sma_60":2009.57},{"date":"2025-04-11","open":1999,"high":2010,"low":1999,"close":2000,"volume":10241,"rsi_14":43.24,"sma_20":2011.2,"sma_60":2009.63},{"date":"2025-04-14","open":2000,"high":2010,"low":1999,"close":2005,"volume":55633,"rsi_14":50.0,"sma_20":2010.7,"sma_60":2009.8},{"date":"2025-04-15","open":2000,"high":2010,"low":2000,"close":2010,"volume":6815,"rsi_14":50.0,"sma_20":2010.45,"sma_60":2010.0},{"date":"2025-04-16","open":2005,"high":2007,"low":2000,"close":2007,"volume":10394,"rsi_14":40.0,"sma_20":2010.05,"sma_60":2010.15},{"date":"2025-04-17","open":2010,"high":2010,"low":2005,"close":2010,"volume":1026,"rsi_14":44.19,"sma_20":2009.8,"sma_60":2010.35},{"date":"2025-04-18","open":2005,"high":2020,"low":2005,"close":2010,"volume":19002,"rsi_14":44.19,"sma_20":2009.55,"sma_60":2010.53},{"date":"2025-04-21","open":2010,"high":2020,"low":2010,"close":2010,"volume":5399,"rsi_14":36.84,"sma_20":2009.8,"sma_60":2011.0},{"date":"2025-04-22","open":2010,"high":2015,"low":2005,"close":2015,"volume":19231,"rsi_14":44.19,"sma_20":2010.3,"sma_60":2011.47},{"date":"2025-04-23","open":2020,"high":2025,"low":2020,"close":2025,"volume":25364,"rsi_14":54.72,"sma_20":2011.05,"sma_60":2012.0},{"date":"2025-04-24","open":2020,"high":2027,"low":2020,"close":2020,"volume":10171,"rsi_14":54.72,"sma_20":2011.3,"sma_60":2012.5},{"date":"2025-04-25","open":2015,"high":2035,"low":2015,"close":2035,"volume":32820,"rsi_14":69.84,"sma_20":2012.3,"sma_60":2013.25},{"date":"2025-04-28","open":2020,"high":2040,"low":2020,"close":2040,"volume":13433,"rsi_14":84.48,"sma_20":2013.55,"sma_60":2014.02,"sma_120":2009.09},{"date":"2025-04-29","open":2030,"high":2050,"low":2030,"close":2030,"volume":7443,"rsi_14":73.13,"sma_20":2014.05,"sma_60":2014.52,"sma_120":2009.22},{"date":"2025-04-30","open":2030,"high":2040,"low":2025,"close":2040,"volume":3775,"rsi_14":76.32,"sma_20":2015.05,"sma_60":2015.1,"sma_120":2009.38},{"date":"2025-05-02","open":2040,"high":2060,"low":2030,"close":2045,"volume":3715,"rsi_14":77.78,"sma_20":2016.3,"sma_60":2015.68,"sma_120":2009.55},{"date":"2025-05-07","open":2035,"high":2050,"low":2035,"close":2045,"volume":4352,"rsi_14":76.32,"sma_20":2017.8,"sma_60":2016.18,"sma_120":2009.67},{"date":"2025-05-08","open":2040,"high":2070,"low":2040,"close":2045,"volume":6951,"rsi_14":74.65,"sma_20":2019.55,"sma_60":2016.77,"sma_120":2009.76},{"date":"2025-05-09","open":2040,"high":2050,"low":2035,"close":2050,"volume":11369,"rsi_14":79.45,"sma_20":2022.05,"sma_60":2017.35,"sma_120":2009.88},{"date":"2025-05-12","open":2035,"high":2060,"low":2035,"close":2045,"volume":35224,"rsi_14":73.33,"sma_20":2024.35,"sma_60":2017.77,"sma_120":2009.97},{"date":"2025-05-13","open":2040,"high":2050,"low":2040,"close":2050,"volume":1728,"rsi_14":75.0,"sma_20":2026.85,"sma_60":2018.43,"sma_120":2010.17},{"date":"2025-05-14","open":2040,"high":2055,"low":2040,"close":2045,"volume":8924,"rsi_14":70.59,"sma_20":2029.1,"sma_60":2018.93,"sma_120":2010.34},{"date":"2025-05-15","open":2040,"high":2050,"low":2040,"close":2045,"volume":1203,"rsi_14":68.75,"sma_20":2031.1,"sma_60":2019.43,"sma_120":2010.55},{"date":"2025-05-16","open":2040,"high":2060,"low":2040,"close":2050,"volume":12076,"rsi_14":66.67,"sma_20":2033.1,"sma_60":2020.02,"sma_120":2010.88},{"date":"2025-05-19","open":2045,"high":2060,"low":2045,"close":2050,"volume":34332,"rsi_14":71.43,"sma_20":2035.25,"sma_60":2020.6,"sma_120":2011.22},{"date":"2025-05-20","open":2045,"high":2050,"low":2045,"close":2050,"volume":223,"rsi_14":63.64,"sma_20":2037.25,"sma_60":2021.1,"sma_120":2011.55},{"date":"2025-05-21","open":2050,"high":2060,"low":2050,"close":2060,"volume":7203,"rsi_14":66.67,"sma_20":2039.75,"sma_60":2021.85,"sma_120":2011.92},{"date":"2025-05-22","open":2055,"high":2060,"low":2050,"close":2060,"volume":2272,"rsi_14":80.0,"sma_20":2042.25,"sma_60":2022.43,"sma_120":2012.34},{"date":"2025-05-23","open":2055,"high":2060,"low":2050,"close":2060,"volume":310,"rsi_14":75.0,"sma_20":2044.5,"sma_60":2023.1,"sma_120":2012.8},{"date":"2025-05-26","open":2060,"high":2070,"low":2055,"close":2070,"volume":1668,"rsi_14":77.78,"sma_20":2046.75,"sma_60":2023.93,"sma_120":2013.34},{"date":"2025-05-27","open":2050,"high":2070,"low":2050,"close":2070,"volume":4061,"rsi_14":77.78,"sma_20":2049.25,"sma_60":2024.77,"sma_120":2013.84},{"date":"2025-05-28","open":2070,"high":2070,"low":2055,"close":2070,"volume":3604,"rsi_14":77.78,"sma_20":2051.0,"sma_60":2025.52,"sma_120":2014.34},{"date":"2025-05-29","open":2055,"high":2065,"low":2055,"close":2065,"volume":140,"rsi_14":66.67,"sma_20":2052.25,"sma_60":2026.35,"sma_120":2014.8},{"date":"2025-05-30","open":2055,"high":2080,"low":2055,"close":2060,"volume":2914,"rsi_14":66.67,"sma_20":2053.75,"sma_60":2027.02,"sma_120":2015.22},{"date":"2025-06-02","open":2070,"high":2070,"low":2055,"close":2065,"volume":32,"rsi_14":66.67,"sma_20":2055.0,"sma_60":2027.77,"sma_120":2015.67},{"date":"2025-06-04","open":2060,"high":2060,"low":2055,"close":2060,"volume":2367,"rsi_14":66.67,"sma_20":2055.75,"sma_60":2028.52,"sma_120":2016.05},{"date":"2025-06-05","open":2060,"high":2065,"low":2060,"close":2065,"volume":3073,"rsi_14":70.0,"sma_20":2056.75,"sma_60":2029.35,"sma_120":2016.51},{"date":"2025-06-09","open":2060,"high":2070,"low":2055,"close":2070,"volume":7834,"rsi_14":70.0,"sma_20":2058.0,"sma_60":2030.43,"sma_120":2017.01},{"date":"2025-06-10","open":2070,"high":2070,"low":2060,"close":2070,"volume":2397,"rsi_14":70.0,"sma_20":2059.0,"sma_60":2031.52,"sma_120":2017.51},{"date":"2025-06-11","open":2060,"high":2070,"low":2060,"close":2070,"volume":2071,"rsi_14":70.0,"sma_20":2060.25,"sma_60":2032.43,"sma_120":2018.09},{"date":"2025-06-12","open":2065,"high":2070,"low":2060,"close":2070,"volume":696,"rsi_14":62.5,"sma_20":2061.25,"sma_60":2033.35,"sma_120":2018.69},{"date":"2025-06-13","open":2060,"high":2070,"low":2060,"close":2065,"volume":448,"rsi_14":55.56,"sma_20":2062.25,"sma_60":2034.18,"sma_120":2019.19},{"date":"2025-06-16","open":2060,"high":2085,"low":2060,"close":2085,"volume":15187,"rsi_14":69.23,"sma_20":2064.25,"sma_60":2035.35,"sma_120":2019.9},{"date":"2025-06-17","open":2060,"high":2080,"low":2060,"close":2080,"volume":139,"rsi_14":58.33,"sma_20":2065.75,"sma_60":2036.43,"sma_120":2020.57},{"date":"2025-06-18","open":2060,"high":2075,"low":2055,"close":2070,"volume":1793,"rsi_14":50.0,"sma_20":2066.75,"sma_60":2037.35,"sma_120":2021.16},{"date":"2025-06-19","open":2060,"high":2070,"low":2050,"close":2050,"volume":7690,"rsi_14":38.89,"sma_20":2066.75,"sma_60":2037.93,"sma_120":2021.58},{"date":"2025-06-20","open":2055,"high":2060,"low":2050,"close":2055,"volume":1883,"rsi_14":44.44,"sma_20":2066.5,"sma_60":2038.6,"sma_120":2022.05},{"date":"2025-06-23","open":2055,"high":2055,"low":2045,"close":2050,"volume":1693,"rsi_14":44.44,"sma_20":2066.0,"sma_60":2039.35,"sma_120":2022.47},{"date":"2025-06-24","open":2050,"high":2050,"low":2025,"close":2030,"volume":30390,"rsi_14":33.33,"sma_20":2064.5,"sma_60":2039.77,"sma_120":2022.72},{"date":"2025-06-25","open":2035,"high":2040,"low":2035,"close":2035,"volume":671,"rsi_14":38.1,"sma_20":2062.75,"sma_60":2040.18,"sma_120":2023.03},{"date":"2025-06-26","open":2050,"high":2050,"low":2035,"close":2050,"volume":16,"rsi_14":43.48,"sma_20":2061.75,"sma_60":2040.77,"sma_120":2023.51},{"date":"2025-06-27","open":2045,"high":2055,"low":2030,"close":2055,"volume":10665,"rsi_14":43.48,"sma_20":2061.0,"sma_60":2041.43,"sma_120":2024.03},{"date":"2025-06-30","open":2035,"high":2055,"low":2010,"close":2055,"volume":13853,"rsi_14":43.48,"sma_20":2060.5,"sma_60":2042.1,"sma_120":2024.73},{"date":"2025-07-01","open":2030,"high":2055,"low":2030,"close":2050,"volume":12214,"rsi_14":41.67,"sma_20":2060.0,"sma_60":2042.6,"sma_120":2025.32},{"date":"2025-07-02","open":2045,"high":2055,"low":2040,"close":2040,"volume":3105,"rsi_14":38.46,"sma_20":2058.75,"sma_60":2042.93,"sma_120":2025.69},{"date":"2025-07-03","open":2035,"high":2045,"low":2035,"close":2045,"volume":8003,"rsi_14":42.31,"sma_20":2058.0,"sma_60":2043.35,"sma_120":2026.12},{"date":"2025-07-04","open":2040,"high":2045,"low":2040,"close":2045,"volume":1059,"rsi_14":31.82,"sma_20":2057.0,"sma_60":2043.85,"sma_120":2026.53},{"date":"2025-07-07","open":2040,"high":2040,"low":2035,"close":2037,"volume":358,"rsi_14":30.97,"sma_20":2055.35,"sma_60":2044.3,"sma_120":2026.86},{"date":"2025-07-08","open":2040,"high":2045,"low":2025,"close":2040,"volume":8772,"rsi_14":35.85,"sma_20":2053.85,"sma_60":2044.97,"sma_120":2027.22},{"date":"2025-07-09","open":2040,"high":2040,"low":2030,"close":2030,"volume":2357,"rsi_14":39.58,"sma_20":2051.85,"sma_60":2045.48,"sma_120":2027.5},{"date":"2025-07-10","open":2030,"high":2030,"low":2025,"close":2025,"volume":2887,"rsi_14":34.38,"sma_20":2049.6,"sma_60":2045.9,"sma_120":2027.73},{"date":"2025-07-11","open":2030,"high":2030,"low":2025,"close":2025,"volume":3150,"rsi_14":36.26,"sma_20":2047.6,"sma_60":2046.32,"sma_120":2027.97},{"date":"2025-07-14","open":2030,"high":2040,"low":2025,"close":2035,"volume":1271,"rsi_14":53.09,"sma_20":2045.1,"sma_60":2046.82,"sma_120":2028.31},{"date":"2025-07-15","open":2030,"high":2032,"low":2030,"close":2030,"volume":2583,"rsi_14":46.91,"sma_20":2042.6,"sma_60":2047.15,"sma_120":2028.58},{"date":"2025-07-16","open":2030,"high":2035,"low":2025,"close":2025,"volume":2225,"rsi_14":32.39,"sma_20":2040.35,"sma_60":2047.45,"sma_120":2028.8},{"date":"2025-07-17","open":2025,"high":2030,"low":2025,"close":2030,"volume":1789,"rsi_14":32.39,"sma_20":2039.35,"sma_60":2047.78,"sma_120":2029.07},{"date":"2025-07-18","open":2025,"high":2035,"low":2025,"close":2030,"volume":5423,"rsi_14":32.39,"sma_20":2038.1,"sma_60":2048.12,"sma_120":2029.33},{"date":"2025-07-21","open":2025,"high":2040,"low":2025,"close":2040,"volume":15388,"rsi_14":43.42,"sma_20":2037.6,"sma_60":2048.62,"sma_120":2029.81},{"date":"2025-07-22","open":2030,"high":2035,"low":2030,"close":2030,"volume":931,"rsi_14":43.42,"sma_20":2037.6,"sma_60":2048.87,"sma_120":2030.17},{"date":"2025-07-23","open":2030,"high":2030,"low":2025,"close":2025,"volume":13954,"rsi_14":36.84,"sma_20":2037.1,"sma_60":2048.87,"sma_120":2030.43},{"date":"2025-07-24","open":2025,"high":2025,"low":2020,"close":2025,"volume":4281,"rsi_14":36.84,"sma_20":2035.85,"sma_60":2048.95,"sma_120":2030.72},{"date":"2025-07-25","open":2025,"high":2030,"low":2025,"close":2025,"volume":13436,"rsi_14":41.18,"sma_20":2034.35,"sma_60":2048.78,"sma_120":2031.02},{"date":"2025-07-28","open":2030,"high":2035,"low":2025,"close":2030,"volume":152,"rsi_14":42.86,"sma_20":2033.1,"sma_60":2048.62,"sma_120":2031.32},{"date":"2025-07-29","open":2025,"high":2030,"low":2025,"close":2030,"volume":2222,"rsi_14":50.0,"sma_20":2032.1,"sma_60":2048.62,"sma_120":2031.57},{"date":"2025-07-30","open":2030,"high":2035,"low":2025,"close":2035,"volume":1522,"rsi_14":58.33,"sma_20":2031.85,"sma_60":2048.53,"sma_120":2031.82},{"date":"2025-07-31","open":2035,"high":2035,"low":2020,"close":2035,"volume":1670,"rsi_14":58.33,"sma_20":2031.35,"sma_60":2048.37,"sma_120":2032.03},{"date":"2025-08-01","open":2030,"high":2030,"low":2025,"close":2030,"volume":2534,"rsi_14":45.45,"sma_20":2030.6,"sma_60":2048.12,"sma_120":2032.15},{"date":"2025-08-04","open":2035,"high":2035,"low":2025,"close":2030,"volume":3977,"rsi_14":50.0,"sma_20":2030.25,"sma_60":2047.87,"sma_120":2032.32},{"date":"2025-08-05","open":2025,"high":2030,"low":2025,"close":2030,"volume":1775,"rsi_14":55.56,"sma_20":2029.75,"sma_60":2047.53,"sma_120":2032.44},{"date":"2025-08-06","open":2025,"high":2030,"low":2025,"close":2030,"volume":2841,"rsi_14":50.0,"sma_20":2029.75,"sma_60":2047.28,"sma_120":2032.53},{"date":"2025-08-07","open":2025,"high":2025,"low":2022,"close":2025,"volume":5066,"rsi_14":44.44,"sma_20":2029.75,"sma_60":2046.87,"sma_120":2032.65},{"date":"2025-08-08","open":2025,"high":2035,"low":2025,"close":2035,"volume":4030,"rsi_14":44.44,"sma_20":2030.25,"sma_60":2046.7,"sma_120":2032.82},{"date":"2025-08-11","open":2025,"high":2035,"low":2025,"close":2035,"volume":1201,"rsi_14":57.14,"sma_20":2030.25,"sma_60":2046.53,"sma_120":2032.98},{"date":"2025-08-12","open":2025,"high":2035,"low":2025,"close":2035,"volume":1122,"rsi_14":66.67,"sma_20":2030.5,"sma_60":2046.28,"sma_120":2033.15},{"date":"2025-08-13","open":2025,"high":2035,"low":2025,"close":2030,"volume":130,"rsi_14":57.14,"sma_20":2030.75,"sma_60":2045.95,"sma_120":2033.28},{"date":"2025-08-14","open":2020,"high":2035,"low":2020,"close":2035,"volume":1215,"rsi_14":62.5,"sma_20":2031.0,"sma_60":2045.7,"sma_120":2033.4},{"date":"2025-08-18","open":2030,"high":2040,"low":2020,"close":2040,"volume":20675,"rsi_14":62.5,"sma_20":2031.5,"sma_60":2045.37,"sma_120":2033.61},{"date":"2025-08-19","open":2035,"high":2040,"low":2030,"close":2030,"volume":153,"rsi_14":50.0,"sma_20":2031.0,"sma_60":2044.87,"sma_120":2033.65},{"date":"2025-08-20","open":2025,"high":2030,"low":2022,"close":2030,"volume":9166,"rsi_14":44.44,"sma_20":2031.0,"sma_60":2044.37,"sma_120":2033.73},{"date":"2025-08-21","open":2025,"high":2030,"low":2025,"close":2025,"volume":2295,"rsi_14":40.0,"sma_20":2031.0,"sma_60":2043.62,"sma_120":2033.78},{"date":"2025-08-22","open":2025,"high":2030,"low":2020,"close":2025,"volume":17021,"rsi_14":44.44,"sma_20":2031.0,"sma_60":2042.87,"sma_120":2033.82},{"date":"2025-08-25","open":2025,"high":2035,"low":2025,"close":2035,"volume":185,"rsi_14":54.55,"sma_20":2031.5,"sma_60":2042.28,"sma_120":2033.9},{"date":"2025-08-26","open":2025,"high":2030,"low":2025,"close":2030,"volume":78,"rsi_14":50.0,"sma_20":2031.5,"sma_60":2041.7,"sma_120":2034.03},{"date":"2025-08-27","open":2025,"high":2030,"low":2025,"close":2025,"volume":426,"rsi_14":46.15,"sma_20":2031.25,"sma_60":2041.12,"sma_120":2034.07},{"date":"2025-08-28","open":2025,"high":2040,"low":2020,"close":2030,"volume":1878,"rsi_14":53.85,"sma_20":2031.0,"sma_60":2040.53,"sma_120":2034.15},{"date":"2025-08-29","open":2025,"high":2032,"low":2025,"close":2030,"volume":2393,"rsi_14":45.45,"sma_20":2030.75,"sma_60":2040.03,"sma_120":2034.28},{"date":"2025-09-01","open":2025,"high":2055,"low":2015,"close":2030,"volume":40546,"rsi_14":45.45,"sma_20":2030.75,"sma_60":2039.45,"sma_120":2034.4},{"date":"2025-09-02","open":2035,"high":2035,"low":2030,"close":2035,"volume":963,"rsi_14":50.0,"sma_20":2031.0,"sma_60":2038.87,"sma_120":2034.65},{"date":"2025-09-03","open":2035,"high":2035,"low":2025,"close":2035,"volume":1263,"rsi_14":54.55,"sma_20":2031.25,"sma_60":2038.28,"sma_120":2034.9},{"date":"2025-09-04","open":2035,"high":2035,"low":2030,"close":2030,"volume":1478,"rsi_14":45.45,"sma_20":2031.25,"sma_60":2037.62,"sma_120":2035.03},{"date":"2025-09-05","open":2030,"high":2030,"low":2025,"close":2030,"volume":474,"rsi_14":40.0,"sma_20":2031.5,"sma_60":2036.95,"sma_120":2035.15},{"date":"2025-09-08","open":2035,"high":2055,"low":2030,"close":2035,"volume":11481,"rsi_14":55.56,"sma_20":2031.5,"sma_60":2036.45,"sma_120":2035.32},{"date":"2025-09-09","open":2030,"high":2040,"low":2030,"close":2040,"volume":1957,"rsi_14":60.0,"sma_20":2031.75,"sma_60":2035.7,"sma_120":2035.53},{"date":"2025-09-10","open":2035,"high":2040,"low":2035,"close":2035,"volume":3523,"rsi_14":60.0,"sma_20":2031.75,"sma_60":2034.95,"sma_120":2035.69},{"date":"2025-09-11","open":2035,"high":2035,"low":2025,"close":2030,"volume":9820,"rsi_14":54.55,"sma_20":2031.75,"sma_60":2034.28,"sma_120":2035.82},{"date":"2025-09-12","open":2040,"high":2040,"low":2025,"close":2030,"volume":4059,"rsi_14":44.44,"sma_20":2031.5,"sma_60":2033.95,"sma_120":2035.94},{"date":"2025-09-15","open":2025,"high":2045,"low":2025,"close":2035,"volume":17241,"rsi_14":55.56,"sma_20":2031.25,"sma_60":2033.62,"sma_120":2036.11},{"date":"2025-09-16","open":2040,"high":2040,"low":2035,"close":2035,"volume":77,"rsi_14":62.5,"sma_20":2031.5,"sma_60":2033.37,"sma_120":2036.36},{"date":"2025-09-17","open":2035,"high":2035,"low":2030,"close":2035,"volume":30170,"rsi_14":57.14,"sma_20":2031.75,"sma_60":2033.45,"sma_120":2036.61},{"date":"2025-09-18","open":2030,"high":2030,"low":2030,"close":2030,"volume":24742,"rsi_14":50.0,"sma_20":2032.0,"sma_60":2033.37,"sma_120":2036.78},{"date":"2025-09-19","open":2030,"high":2030,"low":2030,"close":2030,"volume":3267,"rsi_14":50.0,"sma_20":2032.25,"sma_60":2033.03,"sma_120":2036.9},{"date":"2025-09-22","open":2030,"high":2030,"low":2020,"close":2025,"volume":4895,"rsi_14":37.5,"sma_20":2031.75,"sma_60":2032.53,"sma_120":2036.98},{"date":"2025-09-23","open":2025,"high":2035,"low":2020,"close":2035,"volume":7748,"rsi_14":50.0,"sma_20":2032.0,"sma_60":2032.2,"sma_120":2037.15},{"date":"2025-09-24","open":2035,"high":2035,"low":2035,"close":2035,"volume":11,"rsi_14":55.56,"sma_20":2032.5,"sma_60":2031.95,"sma_120":2037.28},{"date":"2025-09-25","open":2030,"high":2035,"low":2030,"close":2030,"volume":930,"rsi_14":50.0,"sma_20":2032.5,"sma_60":2031.78,"sma_120":2037.36},{"date":"2025-09-26","open":2025,"high":2030,"low":2015,"close":2030,"volume":759,"rsi_14":44.44,"sma_20":2032.5,"sma_60":2031.53,"sma_120":2037.44},{"date":"2025-09-29","open":2030,"high":2030,"low":2025,"close":2025,"volume":14,"rsi_14":33.33,"sma_20":2032.25,"sma_60":2031.2,"sma_120":2037.53},{"date":"2025-09-30","open":2025,"high":2030,"low":2020,"close":2030,"volume":209,"rsi_14":44.44,"sma_20":2032.0,"sma_60":2031.08,"sma_120":2037.69},{"date":"2025-10-01","open":2025,"high":2025,"low":2025,"close":2025,"volume":241,"rsi_14":44.44,"sma_20":2031.5,"sma_60":2030.83,"sma_120":2037.9},{"date":"2025-10-02","open":2032,"high":2045,"low":2030,"close":2035,"volume":730,"rsi_14":44.44,"sma_20":2031.25,"sma_60":2030.75,"sma_120":2038.12},{"date":"2025-10-10","open":2020,"high":2030,"low":2020,"close":2020,"volume":1250,"rsi_14":33.33,"sma_20":2030.75,"sma_60":2030.67,"sma_120":2038.28},{"date":"2025-10-13","open":2020,"high":2035,"low":2020,"close":2035,"volume":401,"rsi_14":50.0,"sma_20":2030.75,"sma_60":2030.83,"sma_120":2038.58},{"date":"2025-10-14","open":2030,"high":2035,"low":2025,"close":2030,"volume":1109,"rsi_14":46.15,"sma_20":2030.25,"sma_60":2030.75,"sma_120":2038.78},{"date":"2025-10-15","open":2030,"high":2035,"low":2025,"close":2035,"volume":15,"rsi_14":53.85,"sma_20":2030.25,"sma_60":2030.83,"sma_120":2038.99},{"date":"2025-10-16","open":2030,"high":2035,"low":2030,"close":2035,"volume":3102,"rsi_14":53.85,"sma_20":2030.5,"sma_60":2031.0,"sma_120":2039.22},{"date":"2025-10-17","open":2035,"high":2035,"low":2030,"close":2035,"volume":2114,"rsi_14":58.33,"sma_20":2030.75,"sma_60":2031.08,"sma_120":2039.43},{"date":"2025-10-20","open":2030,"high":2035,"low":2020,"close":2035,"volume":4165,"rsi_14":50.0,"sma_20":2030.75,"sma_60":2031.17,"sma_120":2039.64},{"date":"2025-10-21","open":2045,"high":2045,"low":2025,"close":2035,"volume":9902,"rsi_14":50.0,"sma_20":2030.75,"sma_60":2031.08,"sma_120":2039.85},{"date":"2025-10-22","open":2030,"high":2030,"low":2025,"close":2025,"volume":6149,"rsi_14":45.45,"sma_20":2030.25,"sma_60":2031.0,"sma_120":2039.93},{"date":"2025-10-23","open":2035,"high":2040,"low":2035,"close":2040,"volume":2839,"rsi_14":57.14,"sma_20":2030.75,"sma_60":2031.25,"sma_120":2040.06},{"date":"2025-10-24","open":2040,"high":2040,"low":2030,"close":2040,"volume":57,"rsi_14":61.54,"sma_20":2031.25,"sma_60":2031.5,"sma_120":2040.22},{"date":"2025-10-27","open":2040,"high":2050,"low":2030,"close":2040,"volume":6155,"rsi_14":58.33,"sma_20":2032.0,"sma_60":2031.75,"sma_120":2040.27},{"date":"2025-10-28","open":2040,"high":2040,"low":2030,"close":2030,"volume":881,"rsi_14":53.85,"sma_20":2031.75,"sma_60":2031.75,"sma_120":2040.18},{"date":"2025-10-29","open":2030,"high":2045,"low":2030,"close":2030,"volume":2662,"rsi_14":53.85,"sma_20":2031.5,"sma_60":2031.75,"sma_120":2040.18},{"date":"2025-10-30","open":2030,"high":2035,"low":2030,"close":2035,"volume":1489,"rsi_14":61.54,"sma_20":2031.75,"sma_60":2031.75,"sma_120":2040.14},{"date":"2025-10-31","open":2030,"high":2035,"low":2030,"close":2035,"volume":60,"rsi_14":50.0,"sma_20":2032.0,"sma_60":2031.75,"sma_120":2040.06},{"date":"2025-11-03","open":2035,"high":2040,"low":2030,"close":2040,"volume":10066,"rsi_14":60.0,"sma_20":2032.75,"sma_60":2031.92,"sma_120":2040.02},{"date":"2025-11-04","open":2040,"high":2040,"low":2035,"close":2040,"volume":1574,"rsi_14":55.56,"sma_20":2033.25,"sma_60":2032.08,"sma_120":2039.97},{"date":"2025-11-05","open":2035,"high":2040,"low":2035,"close":2040,"volume":3059,"rsi_14":55.56,"sma_20":2034.0,"sma_60":2032.25,"sma_120":2039.89},{"date":"2025-11-06","open":2040,"high":2045,"low":2035,"close":2040,"volume":5113,"rsi_14":55.56,"sma_20":2034.75,"sma_60":2032.42,"sma_120":2039.85},{"date":"2025-11-07","open":2040,"high":2045,"low":2035,"close":2035,"volume":6460,"rsi_14":50.0,"sma_20":2035.5,"sma_60":2032.58,"sma_120":2039.72},{"date":"2025-11-10","open":2035,"high":2040,"low":2035,"close":2035,"volume":1209,"rsi_14":50.0,"sma_20":2035.5,"sma_60":2032.58,"sma_120":2039.64},{"date":"2025-11-11","open":2040,"high":2045,"low":2035,"close":2035,"volume":1034,"rsi_14":62.5,"sma_20":2035.75,"sma_60":2032.58,"sma_120":2039.56},{"date":"2025-11-12","open":2035,"high":2045,"low":2035,"close":2035,"volume":174,"rsi_14":40.0,"sma_20":2035.75,"sma_60":2032.58,"sma_120":2039.43},{"date":"2025-11-13","open":2035,"high":2040,"low":2030,"close":2035,"volume":2059,"rsi_14":40.0,"sma_20":2035.75,"sma_60":2032.67,"sma_120":2039.31},{"date":"2025-11-14","open":2030,"high":2040,"low":2030,"close":2030,"volume":3981,"rsi_14":33.33,"sma_20":2035.5,"sma_60":2032.58,"sma_120":2039.14},{"date":"2025-11-17","open":2035,"high":2040,"low":2030,"close":2035,"volume":1071,"rsi_14":60.0,"sma_20":2035.5,"sma_60":2032.5,"sma_120":2038.93},{"date":"2025-11-18","open":2040,"high":2040,"low":2030,"close":2030,"volume":48,"rsi_14":50.0,"sma_20":2035.25,"sma_60":2032.5,"sma_120":2038.68},{"date":"2025-11-19","open":2040,"high":2045,"low":2035,"close":2040,"volume":28061,"rsi_14":57.14,"sma_20":2036.0,"sma_60":2032.67,"sma_120":2038.52},{"date":"2025-11-20","open":2035,"high":2045,"low":2030,"close":2030,"volume":1067,"rsi_14":44.44,"sma_20":2035.5,"sma_60":2032.75,"sma_120":2038.18},{"date":"2025-11-21","open":2035,"high":2040,"low":2030,"close":2035,"volume":6565,"rsi_14":44.44,"sma_20":2035.25,"sma_60":2032.92,"sma_120":2037.89},{"date":"2025-11-24","open":2035,"high":2045,"low":2035,"close":2035,"volume":1872,"rsi_14":44.44,"sma_20":2035.0,"sma_60":2032.92,"sma_120":2037.6},{"date":"2025-11-25","open":2055,"high":2055,"low":2055,"close":2055,"volume":1,"rsi_14":61.54,"sma_20":2036.25,"sma_60":2033.33,"sma_120":2037.52},{"date":"2025-11-26","open":2045,"high":2045,"low":2045,"close":2045,"volume":51,"rsi_14":53.33,"sma_20":2037.0,"sma_60":2033.67,"sma_120":2037.39},{"date":"2025-11-27","open":2040,"high":2045,"low":2040,"close":2040,"volume":7134,"rsi_14":53.33,"sma_20":2037.25,"sma_60":2033.83,"sma_120":2037.18},{"date":"2025-11-28","open":2055,"high":2055,"low":2035,"close":2040,"volume":15816,"rsi_14":53.33,"sma_20":2037.5,"sma_60":2034.0,"sma_120":2037.02},{"date":"2025-12-01","open":2035,"high":2040,"low":2035,"close":2040,"volume":11669,"rsi_14":53.33,"sma_20":2037.5,"sma_60":2034.17,"sma_120":2036.81},{"date":"2025-12-02","open":2040,"high":2055,"low":2035,"close":2040,"volume":27609,"rsi_14":53.33,"sma_20":2037.5,"sma_60":2034.25,"sma_120":2036.56},{"date":"2025-12-03","open":2040,"high":2060,"low":2040,"close":2040,"volume":6147,"rsi_14":53.33,"sma_20":2037.5,"sma_60":2034.33,"sma_120":2036.31},{"date":"2025-12-04","open":2050,"high":2055,"low":2040,"close":2055,"volume":12910,"rsi_14":64.71,"sma_20":2038.25,"sma_60":2034.75,"sma_120":2036.18},{"date":"2025-12-05","open":2055,"high":2065,"low":2050,"close":2065,"volume":6857,"rsi_14":66.67,"sma_20":2039.75,"sma_60":2035.33,"sma_120":2036.14},{"date":"2025-12-08","open":2065,"high":2075,"low":2055,"close":2075,"volume":4865,"rsi_14":73.68,"sma_20":2041.75,"sma_60":2036.0,"sma_120":2036.22},{"date":"2025-12-09","open":2060,"high":2070,"low":2055,"close":2065,"volume":3164,"rsi_14":63.16,"sma_20":2043.25,"sma_60":2036.42,"sma_120":2036.06},{"date":"2025-12-10","open":2055,"high":2065,"low":2050,"close":2065,"volume":4812,"rsi_14":70.59,"sma_20":2044.75,"sma_60":2036.92,"sma_120":2035.93},{"date":"2025-12-11","open":2055,"high":2065,"low":2030,"close":2045,"volume":8433,"rsi_14":55.0,"sma_20":2045.25,"sma_60":2037.17,"sma_120":2035.72},{"date":"2025-12-12","open":2035,"high":2040,"low":2030,"close":2040,"volume":8377,"rsi_14":52.38,"sma_20":2045.75,"sma_60":2037.33,"sma_120":2035.64},{"date":"2025-12-15","open":2035,"high":2050,"low":2030,"close":2030,"volume":36895,"rsi_14":36.84,"sma_20":2045.5,"sma_60":2037.25,"sma_120":2035.43},{"date":"2025-12-16","open":2025,"high":2035,"low":2020,"close":2030,"volume":4731,"rsi_14":41.18,"sma_20":2045.5,"sma_60":2037.17,"sma_120":2035.27},{"date":"2025-12-17","open":2025,"high":2035,"low":2025,"close":2035,"volume":4995,"rsi_14":47.06,"sma_20":2045.25,"sma_60":2037.17,"sma_120":2035.31},{"date":"2025-12-18","open":2030,"high":2030,"low":2025,"close":2025,"volume":7465,"rsi_14":42.11,"sma_20":2045.0,"sma_60":2037.08,"sma_120":2035.22},{"date":"2025-12-19","open":2025,"high":2035,"low":2020,"close":2035,"volume":4251,"rsi_14":47.62,"sma_20":2045.0,"sma_60":2037.17,"sma_120":2035.1},{"date":"2025-12-22","open":2030,"high":2035,"low":2025,"close":2035,"volume":18987,"rsi_14":47.62,"sma_20":2045.0,"sma_60":2037.33,"sma_120":2034.93},{"date":"2025-12-23","open":2030,"high":2035,"low":2030,"close":2035,"volume":2137,"rsi_14":47.62,"sma_20":2044.0,"sma_60":2037.33,"sma_120":2034.77},{"date":"2025-12-24","open":2035,"high":2035,"low":2030,"close":2035,"volume":1050,"rsi_14":38.89,"sma_20":2043.5,"sma_60":2037.33,"sma_120":2034.64},{"date":"2025-12-26","open":2030,"high":2035,"low":2030,"close":2035,"volume":753,"rsi_14":31.25,"sma_20":2043.25,"sma_60":2037.42,"sma_120":2034.6},{"date":"2025-12-29","open":2035,"high":2040,"low":2035,"close":2040,"volume":21,"rsi_14":26.67,"sma_20":2043.25,"sma_60":2037.58,"sma_120":2034.56},{"date":"2025-12-30","open":2030,"high":2040,"low":2030,"close":2040,"volume":67,"rsi_14":30.77,"sma_20":2043.25,"sma_60":2037.83,"sma_120":2034.52},{"date":"2026-01-02","open":2030,"high":2040,"low":2030,"close":2040,"volume":324,"rsi_14":30.77,"sma_20":2043.25,"sma_60":2038.0,"sma_120":2034.54},{"date":"2026-01-05","open":2040,"high":2040,"low":2035,"close":2035,"volume":6243,"rsi_14":40.0,"sma_20":2043.0,"sma_60":2038.17,"sma_120":2034.5},{"date":"2026-01-06","open":2035,"high":2035,"low":2035,"close":2035,"volume":5208,"rsi_14":44.44,"sma_20":2042.0,"sma_60":2038.33,"sma_120":2034.54},{"date":"2026-01-07","open":2045,"high":2050,"low":2040,"close":2040,"volume":2428,"rsi_14":62.5,"sma_20":2040.75,"sma_60":2038.67,"sma_120":2034.67},{"date":"2026-01-08","open":2040,"high":2040,"low":2040,"close":2040,"volume":2008,"rsi_14":62.5,"sma_20":2039.0,"sma_60":2038.75,"sma_120":2034.79},{"date":"2026-01-09","open":2035,"high":2045,"low":2035,"close":2045,"volume":1223,"rsi_14":62.5,"sma_20":2038.0,"sma_60":2039.0,"sma_120":2034.88},{"date":"2026-01-12","open":2040,"high":2045,"low":2035,"close":2045,"volume":1865,"rsi_14":83.33,"sma_20":2037.0,"sma_60":2039.17,"sma_120":2035.0},{"date":"2026-01-13","open":2040,"high":2045,"low":2040,"close":2045,"volume":1031,"rsi_14":75.0,"sma_20":2037.0,"sma_60":2039.33,"sma_120":2035.17},{"date":"2026-01-14","open":2040,"high":2050,"low":2035,"close":2035,"volume":2202,"rsi_14":50.0,"sma_20":2036.75,"sma_60":2039.33,"sma_120":2035.21},{"date":"2026-01-15","open":2035,"high":2050,"low":2035,"close":2040,"volume":281,"rsi_14":57.14,"sma_20":2037.25,"sma_60":2039.42,"sma_120":2035.29},{"date":"2026-01-16","open":2040,"high":2045,"low":2040,"close":2040,"volume":209,"rsi_14":57.14,"sma_20":2038.0,"sma_60":2039.75,"sma_120":2035.29},{"date":"2026-01-19","open":2040,"high":2045,"low":2040,"close":2045,"volume":6139,"rsi_14":57.14,"sma_20":2039.0,"sma_60":2039.83,"sma_120":2035.42},{"date":"2026-01-20","open":2040,"high":2050,"low":2040,"close":2050,"volume":69,"rsi_14":62.5,"sma_20":2039.75,"sma_60":2040.0,"sma_120":2035.62},{"date":"2026-01-21","open":2045,"high":2045,"low":2040,"close":2045,"volume":980,"rsi_14":55.56,"sma_20":2040.25,"sma_60":2040.08,"sma_120":2035.79},{"date":"2026-01-22","open":2045,"high":2050,"low":2040,"close":2045,"volume":1489,"rsi_14":55.56,"sma_20":2040.5,"sma_60":2040.17,"sma_120":2035.96},{"date":"2026-01-23","open":2050,"high":2055,"low":2045,"close":2050,"volume":6354,"rsi_14":66.67,"sma_20":2041.25,"sma_60":2040.5,"sma_120":2036.12},{"date":"2026-01-26","open":2055,"high":2055,"low":2045,"close":2050,"volume":3349,"rsi_14":66.67,"sma_20":2042.0,"sma_60":2040.83,"sma_120":2036.29},{"date":"2026-01-27","open":2040,"high":2050,"low":2040,"close":2050,"volume":25600,"rsi_14":62.5,"sma_20":2042.75,"sma_60":2041.08,"sma_120":2036.42},{"date":"2026-01-28","open":2050,"high":2055,"low":2050,"close":2055,"volume":2216,"rsi_14":66.67,"sma_20":2043.5,"sma_60":2041.42,"sma_120":2036.58},{"date":"2026-01-29","open":2045,"high":2055,"low":2045,"close":2045,"volume":96,"rsi_14":50.0,"sma_20":2043.75,"sma_60":2041.5,"sma_120":2036.71},{"date":"2026-01-30","open":2045,"high":2045,"low":2030,"close":2045,"volume":12014,"rsi_14":50.0,"sma_20":2044.0,"sma_60":2041.58,"sma_120":2036.83},{"date":"2026-02-02","open":2040,"high":2050,"low":2040,"close":2050,"volume":291,"rsi_14":54.55,"sma_20":2044.75,"sma_60":2041.75,"sma_120":2037.0},{"date":"2026-02-03","open":2045,"high":2050,"low":2040,"close":2050,"volume":1098,"rsi_14":66.67,"sma_20":2045.5,"sma_60":2041.92,"sma_120":2037.17},{"date":"2026-02-04","open":2045,"high":2055,"low":2045,"close":2045,"volume":2336,"rsi_14":62.5,"sma_20":2040.75,"sma_60":2040.17,"sma_120":2035.96},{"date":"2026-02-05","open":2045,"high":2050,"low":2045,"close":2050,"volume":2915,"rsi_14":66.67,"sma_20":2041.5,"sma_60":2040.5,"sma_120":2036.12},{"date":"2026-02-06","open":2040,"high":2050,"low":2040,"close":2050,"volume":2176,"rsi_14":62.5,"sma_20":2042.25,"sma_60":2040.83,"sma_120":2036.29},{"date":"2026-02-09","open":2050,"high":2050,"low":2040,"close":2045,"volume":26731,"rsi_14":55.56,"sma_20":2042.5,"sma_60":2041.0,"sma_120":2036.38},{"date":"2026-02-10","open":2045,"high":2055,"low":2045,"close":2050,"volume":3201,"rsi_14":55.56,"sma_20":2043.0,"sma_60":2041.25,"sma_120":2036.5},{"date":"2026-02-11","open":2050,"high":2060,"low":2050,"close":2060,"volume":1499,"rsi_14":63.64,"sma_20":2044.0,"sma_60":2041.58,"sma_120":2036.75},{"date":"2026-02-12","open":2055,"high":2060,"low":2050,"close":2055,"volume":13363,"rsi_14":58.33,"sma_20":2045.0,"sma_60":2041.83,"sma_120":2036.96},{"date":"2026-02-13","open":2055,"high":2060,"low":2050,"close":2060,"volume":16187,"rsi_14":72.73,"sma_20":2046.25,"sma_60":2042.17,"sma_120":2037.21},{"date":"2026-02-19","open":2060,"high":2060,"low":2055,"close":2060,"volume":9952,"rsi_14":70.0,"sma_20":2047.25,"sma_60":2042.5,"sma_120":2037.46},{"date":"2026-02-20","open":2060,"high":2065,"low":2060,"close":2065,"volume":4080,"rsi_14":72.73,"sma_20":2048.5,"sma_60":2043.0,"sma_120":2037.79},{"date":"2026-02-23","open":2065,"high":2070,"low":2060,"close":2070,"volume":14799,"rsi_14":75.0,"sma_20":2049.75,"sma_60":2043.58,"sma_120":2038.08},{"date":"2026-02-24","open":2070,"high":2075,"low":2070,"close":2070,"volume":1122,"rsi_14":72.73,"sma_20":2051.0,"sma_60":2044.17,"sma_120":2038.38},{"date":"2026-02-25","open":2070,"high":2075,"low":2055,"close":2055,"volume":9909,"rsi_14":53.85,"sma_20":2051.5,"sma_60":2044.5,"sma_120":2038.54},{"date":"2026-02-26","open":2070,"high":2070,"low":2050,"close":2060,"volume":5583,"rsi_14":61.54,"sma_20":2052.75,"sma_60":2045.08,"sma_120":2038.83},{"date":"2026-02-27","open":2065,"high":2070,"low":2060,"close":2060,"volume":7618,"rsi_14":61.54,"sma_20":2053.75,"sma_60":2045.42,"sma_120":2039.0},{"date":"2026-03-03","open":2060,"high":2065,"low":2050,"close":2057,"volume":18887,"rsi_14":55.56,"sma_20":2054.6,"sma_60":2045.78,"sma_120":2039.14},{"date":"2026-03-04","open":2055,"high":2062,"low":2055,"close":2055,"volume":14631,"rsi_14":53.85,"sma_20":2055.35,"sma_60":2046.2,"sma_120":2039.35},{"date":"2026-03-05","open":2050,"high":2065,"low":2050,"close":2060,"volume":14522,"rsi_14":61.54,"sma_20":2056.1,"sma_60":2046.53,"sma_120":2039.6},{"date":"2026-03-06","open":2060,"high":2065,"low":2055,"close":2065,"volume":748,"rsi_14":61.54,"sma_20":2056.85,"sma_60":2047.12,"sma_120":2039.93},{"date":"2026-03-09","open":2050,"high":2065,"low":2050,"close":2050,"volume":2147,"rsi_14":42.86,"sma_20":2057.1,"sma_60":2047.37,"sma_120":2040.14},{"date":"2026-03-10","open":2050,"high":2060,"low":2050,"close":2060,"volume":4833,"rsi_14":53.33,"sma_20":2057.85,"sma_60":2047.78,"sma_120":2040.35},{"date":"2026-03-11","open":2060,"high":2060,"low":2045,"close":2050,"volume":5595,"rsi_14":43.75,"sma_20":2057.85,"sma_60":2047.7,"sma_120":2040.52},{"date":"2026-03-12","open":2055,"high":2060,"low":2050,"close":2050,"volume":10561,"rsi_14":43.75,"sma_20":2057.85,"sma_60":2047.78,"sma_120":2040.72},{"date":"2026-03-13","open":2060,"high":2060,"low":2050,"close":2060,"volume":2289,"rsi_14":47.06,"sma_20":2058.6,"sma_60":2048.12,"sma_120":2040.97},{"date":"2026-03-16","open":2060,"high":2060,"low":2055,"close":2055,"volume":124,"rsi_14":41.18,"sma_20":2058.85,"sma_60":2048.37,"sma_120":2041.27},{"date":"2026-03-17","open":2060,"high":2060,"low":2050,"close":2050,"volume":20,"rsi_14":38.89,"sma_20":2058.35,"sma_60":2048.53,"sma_120":2041.35},{"date":"2026-03-18","open":2055,"high":2060,"low":2055,"close":2055,"volume":5977,"rsi_14":50.0,"sma_20":2058.35,"sma_60":2048.78,"sma_120":2041.52},{"date":"2026-03-19","open":2055,"high":2055,"low":2055,"close":2055,"volume":9,"rsi_14":46.67,"sma_20":2058.1,"sma_60":2049.03,"sma_120":2041.68},{"date":"2026-03-20","open":2055,"high":2060,"low":2055,"close":2055,"volume":4967,"rsi_14":46.67,"sma_20":2057.85,"sma_60":2049.03,"sma_120":2041.89},{"date":"2026-03-23","open":2055,"high":2055,"low":2045,"close":2055,"volume":883,"rsi_14":48.61,"sma_20":2057.35,"sma_60":2048.87,"sma_120":2042.1},{"date":"2026-03-24","open":2050,"high":2055,"low":2040,"close":2040,"volume":3267,"rsi_14":41.18,"sma_20":2055.85,"sma_60":2048.28,"sma_120":2042.14},{"date":"2026-03-25","open":2040,"high":2045,"low":2040,"close":2040,"volume":597,"rsi_14":37.5,"sma_20":2054.35,"sma_60":2047.87,"sma_120":2042.14},{"date":"2026-03-26","open":2040,"high":2040,"low":2025,"close":2040,"volume":30,"rsi_14":33.33,"sma_20":2053.6,"sma_60":2047.45,"sma_120":2042.18},{"date":"2026-03-27","open":2040,"high":2055,"low":2025,"close":2045,"volume":5951,"rsi_14":46.15,"sma_20":2052.85,"sma_60":2047.45,"sma_120":2042.31},{"date":"2026-03-30","open":2050,"high":2050,"low":2050,"close":2050,"volume":26,"rsi_14":41.67,"sma_20":2052.35,"sma_60":2047.62,"sma_120":2042.47},{"date":"2026-03-31","open":2050,"high":2050,"low":2045,"close":2050,"volume":176,"rsi_14":50.0,"sma_20":2052.0,"sma_60":2047.95,"sma_120":2042.6},{"date":"2026-04-01","open":2055,"high":2055,"low":2030,"close":2055,"volume":113,"rsi_14":54.55,"sma_20":2052.0,"sma_60":2048.37,"sma_120":2042.77},{"date":"2026-04-02","open":2015,"high":2055,"low":2015,"close":2035,"volume":5773,"rsi_14":30.77,"sma_20":2050.75,"sma_60":2048.37,"sma_120":2042.77},{"date":"2026-04-03","open":2025,"high":2040,"low":2020,"close":2035,"volume":8641,"rsi_14":33.33,"sma_20":2049.25,"sma_60":2048.53,"sma_120":2042.81},{"date":"2026-04-06","open":2055,"high":2055,"low":2030,"close":2045,"volume":6051,"rsi_14":46.15,"sma_20":2049.0,"sma_60":2048.7,"sma_120":2042.93},{"date":"2026-04-07","open":2035,"high":2045,"low":2035,"close":2045,"volume":323,"rsi_14":41.67,"sma_20":2048.25,"sma_60":2048.87,"sma_120":2043.1},{"date":"2026-04-08","open":2040,"high":2055,"low":2040,"close":2055,"volume":8649,"rsi_14":50.0,"sma_20":2048.5,"sma_60":2049.2,"sma_120":2043.27},{"date":"2026-04-09","open":2040,"high":2050,"low":2040,"close":2045,"volume":34101,"rsi_14":43.75,"sma_20":2048.25,"sma_60":2049.37,"sma_120":2043.35},{"date":"2026-04-10","open":2040,"high":2050,"low":2040,"close":2045,"volume":76,"rsi_14":43.75,"sma_20":2047.5,"sma_60":2049.53,"sma_120":2043.47},{"date":"2026-04-13","open":2050,"high":2050,"low":2040,"close":2040,"volume":31,"rsi_14":50.0,"sma_20":2046.75,"sma_60":2049.53,"sma_120":2043.56},{"date":"2026-04-14","open":2040,"high":2050,"low":2035,"close":2040,"volume":1513,"rsi_14":50.0,"sma_20":2046.25,"sma_60":2049.53,"sma_120":2043.68},{"date":"2026-04-15","open":2030,"high":2060,"low":2030,"close":2050,"volume":35939,"rsi_14":56.25,"sma_20":2046.0,"sma_60":2049.7,"sma_120":2043.85},{"date":"2026-04-16","open":2050,"high":2055,"low":2035,"close":2050,"volume":5304,"rsi_14":53.33,"sma_20":2045.75,"sma_60":2049.95,"sma_120":2044.06},{"date":"2026-04-17","open":2055,"high":2055,"low":2040,"close":2050,"volume":704,"rsi_14":50.0,"sma_20":2045.5,"sma_60":2050.2,"sma_120":2044.27},{"date":"2026-04-20","open":2045,"high":2050,"low":2040,"close":2050,"volume":7097,"rsi_14":50.0,"sma_20":2045.25,"sma_60":2050.37,"sma_120":2044.52},{"date":"2026-04-21","open":2050,"high":2050,"low":2030,"close":2045,"volume":44325,"rsi_14":42.86,"sma_20":2045.5,"sma_60":2050.45,"sma_120":2044.6},{"date":"2026-04-22","open":2045,"high":2045,"low":2030,"close":2040,"volume":27321,"rsi_14":54.55,"sma_20":2045.5,"sma_60":2050.37,"sma_120":2044.68},{"date":"2026-04-23","open":2040,"high":2045,"low":2035,"close":2045,"volume":2366,"rsi_14":58.33,"sma_20":2045.75,"sma_60":2050.37,"sma_120":2044.77},{"date":"2026-04-24","open":2040,"high":2045,"low":2040,"close":2040,"volume":18473,"rsi_14":45.45,"sma_20":2045.5,"sma_60":2050.28,"sma_120":2044.81},{"date":"2026-04-27","open":2040,"high":2040,"low":2030,"close":2040,"volume":22531,"rsi_14":45.45,"sma_20":2045.0,"sma_60":2050.37,"sma_120":2044.85},{"date":"2026-04-28","open":2035,"high":2040,"low":2035,"close":2035,"volume":462,"rsi_14":30.0,"sma_20":2044.25,"sma_60":2050.28,"sma_120":2044.85},{"date":"2026-04-29","open":2035,"high":2085,"low":2035,"close":2070,"volume":22930,"rsi_14":66.67,"sma_20":2045.0,"sma_60":2050.78,"sma_120":2045.27},{"date":"2026-04-30","open":2040,"high":2085,"low":2040,"close":2080,"volume":7862,"rsi_14":75.0,"sma_20":2046.75,"sma_60":2045.5,"sma_120":2050.93},{"date":"2026-05-04","open":2075,"high":2075,"low":2050,"close":2070,"volume":1000,"rsi_14":66.67,"sma_20":2049.0,"sma_60":2051.78,"sma_120":2046.14},{"date":"2026-05-06","open":2060,"high":2070,"low":2060,"close":2060,"volume":525,"rsi_14":60.0,"sma_20":2049.75,"sma_60":2051.95,"sma_120":2046.39},{"date":"2026-05-07","open":2065,"high":2065,"low":2045,"close":2050,"volume":5333,"rsi_14":50.0,"sma_20":2050.0,"sma_60":2052.03,"sma_120":2046.52},{"date":"2026-05-08","open":2060,"high":2060,"low":2045,"close":2045,"volume":5296,"rsi_14":47.62,"sma_20":2049.5,"sma_60":2051.95,"sma_120":2046.6},{"date":"2026-05-11","open":2045,"high":2065,"low":2045,"close":2060,"volume":21335,"rsi_14":54.17,"sma_20":2050.25,"sma_60":2052.12,"sma_120":2046.77},{"date":"2026-05-12","open":2055,"high":2060,"low":2050,"close":2055,"volume":1617,"rsi_14":52.0,"sma_20":2050.75,"sma_60":2052.28,"sma_120":2046.89},{"date":"2026-05-13","open":2050,"high":2050,"low":2030,"close":2050,"volume":22400,"rsi_14":52.0,"sma_20":2051.25,"sma_60":2052.28,"sma_120":2046.97},{"date":"2026-05-14","open":2045,"high":2045,"low":2035,"close":2045,"volume":18797,"rsi_14":52.0,"sma_20":2051.5,"sma_60":2052.03,"sma_120":2047.02},{"date":"2026-05-15","open":2045,"high":2045,"low":2025,"close":2030,"volume":23522,"rsi_14":44.44,"sma_20":2050.5,"sma_60":2051.62,"sma_120":2046.97},{"date":"2026-05-18","open":2040,"high":2045,"low":2030,"close":2030,"volume":11398,"rsi_14":46.15,"sma_20":2049.5,"sma_60":2051.12,"sma_120":2046.93},{"date":"2026-05-19","open":2040,"high":2040,"low":2030,"close":2035,"volume":3591,"rsi_14":48.15,"sma_20":2048.75,"sma_60":2050.7,"sma_120":2046.93},{"date":"2026-05-20","open":2040,"high":2055,"low":2040,"close":2055,"volume":6443,"rsi_14":56.67,"sma_20":2049.0,"sma_60":2050.53,"sma_120":2047.1},{"date":"2026-05-21","open":2050,"high":2055,"low":2040,"close":2050,"volume":3080,"rsi_14":41.67,"sma_20":2049.25,"sma_60":2050.2,"sma_120":2047.22},{"date":"2026-05-22","open":2060,"high":2060,"low":2040,"close":2055,"volume":62,"rsi_14":39.13,"sma_20":2050.0,"sma_60":2049.95,"sma_120":2047.43},{"date":"2026-05-26","open":2050,"high":2055,"low":2035,"close":2050,"volume":1532,"rsi_14":40.91,"sma_20":2050.25,"sma_60":2049.87,"sma_120":2047.56},{"date":"2026-05-27","open":2050,"high":2050,"low":2040,"close":2040,"volume":2750,"rsi_14":40.91,"sma_20":2050.25,"sma_60":2049.53,"sma_120":2047.64},{"date":"2026-05-28","open":2040,"high":2040,"low":2040,"close":2040,"volume":41,"rsi_14":45.0,"sma_20":2050.25,"sma_60":2049.2,"sma_120":2047.64},{"date":"2026-05-29","open":2045,"high":2080,"low":2035,"close":2055,"volume":32638,"rsi_14":54.55,"sma_20":2051.25,"sma_60":2049.17,"sma_120":2047.85},{"date":"2026-06-01","open":2055,"high":2055,"low":2030,"close":2030,"volume":2812,"rsi_14":37.5,"sma_20":2049.25,"sma_60":2048.75,"sma_120":2047.81},{"date":"2026-06-02","open":2045,"high":2045,"low":2015,"close":2030,"volume":50865,"rsi_14":39.13,"sma_20":2046.75,"sma_60":2048.25,"sma_120":2047.77},{"date":"2026-06-04","open":2025,"high":2080,"low":2020,"close":2035,"volume":33303,"rsi_14":43.48,"sma_20":2045.0,"sma_60":2047.75,"sma_120":2047.6},{"date":"2026-06-05","open":2045,"high":2045,"low":2025,"close":2035,"volume":347,"rsi_14":45.45,"sma_20":2043.75,"sma_60":2047.5,"sma_120":2047.52},{"date":"2026-06-08","open":2045,"high":2045,"low":2015,"close":2030,"volume":10317,"rsi_14":50.0,"sma_20":2042.75,"sma_60":2047.0,"sma_120":2047.43},{"date":"2026-06-09","open":2035,"high":2035,"low":2025,"close":2025,"volume":37173,"rsi_14":47.62,"sma_20":2041.75,"sma_60":2046.58,"sma_120":2047.31},{"date":"2026-06-10","open":2020,"high":2035,"low":2010,"close":2030,"volume":110632,"rsi_14":47.62,"sma_20":2040.25,"sma_60":2046.25,"sma_120":2047.22},{"date":"2026-06-11","open":2030,"high":2030,"low":2025,"close":2030,"volume":152,"rsi_14":35.29,"sma_20":2039.0,"sma_60":2045.75,"sma_120":2047.14},{"date":"2026-06-12","open":2030,"high":2030,"low":2030,"close":2030,"volume":1760,"rsi_14":37.5,"sma_20":2038.0,"sma_60":2045.33,"sma_120":2047.06},{"date":"2026-06-15","open":2030,"high":2075,"low":2030,"close":2035,"volume":17074,"rsi_14":37.5,"sma_20":2037.5,"sma_60":2045.08,"sma_120":2046.89},{"date":"2026-06-16","open":2050,"high":2050,"low":2030,"close":2030,"volume":550,"rsi_14":37.5,"sma_20":2037.5,"sma_60":2044.67,"sma_120":2046.6},{"date":"2026-06-17","open":2045,"high":2045,"low":2030,"close":2040,"volume":132,"rsi_14":57.14,"sma_20":2032.75,"sma_60":2042.83,"sma_120":2045.52},{"date":"2026-06-18","open":2050,"high":2050,"low":2025,"close":2040,"volume":10772,"rsi_14":50.0,"sma_20":2038.25,"sma_60":2044.17,"sma_120":2046.1},{"date":"2026-06-19","open":2040,"high":2040,"low":2020,"close":2035,"volume":3438,"rsi_14":35.71,"sma_20":2037.25,"sma_60":2043.83,"sma_120":2045.85},{"date":"2026-06-22","open":2040,"high":2040,"low":2020,"close":2030,"volume":10997,"rsi_14":50.0,"sma_20":2036.25,"sma_60":2043.67,"sma_120":2045.72},{"date":"2026-06-23","open":2035,"high":2035,"low":2025,"close":2030,"volume":11970,"rsi_14":50.0,"sma_20":2035.0,"sma_60":2043.5,"sma_120":2045.64},{"date":"2026-06-24","open":2040,"high":2040,"low":2010,"close":2020,"volume":155,"rsi_14":36.36,"sma_20":2033.5,"sma_60":2043.17,"sma_120":2045.56},{"date":"2026-06-25","open":2040,"high":2040,"low":2020,"close":2030,"volume":65,"rsi_14":46.15,"sma_20":2033.0,"sma_60":2042.92,"sma_120":2045.56},{"date":"2026-06-26","open":2030,"high":2035,"low":2025,"close":2035,"volume":13907,"rsi_14":53.85,"sma_20":2032.75,"sma_60":2042.67,"sma_120":2045.56},{"date":"2026-06-29","open":2035,"high":2035,"low":2015,"close":2015,"volume":1125,"rsi_14":43.75,"sma_20":2030.75,"sma_60":2042.08,"sma_120":2045.47},{"date":"2026-06-30","open":2035,"high":2035,"low":2025,"close":2030,"volume":42,"rsi_14":50.0,"sma_20":2030.75,"sma_60":2041.67,"sma_120":2045.43},{"date":"2026-07-01","open":2035,"high":2035,"low":2030,"close":2035,"volume":4410,"rsi_14":52.63,"sma_20":2031.0,"sma_60":2041.67,"sma_120":2045.43},{"date":"2026-07-02","open":2035,"high":2040,"low":2015,"close":2035,"volume":19427,"rsi_14":52.63,"sma_20":2031.0,"sma_60":2041.67,"sma_120":2045.43},{"date":"2026-07-03","open":2040,"high":2040,"low":2035,"close":2035,"volume":5,"rsi_14":50.0,"sma_20":2031.0,"sma_60":2041.5,"sma_120":2045.43},{"date":"2026-07-06","open":2040,"high":2040,"low":2035,"close":2035,"volume":474,"rsi_14":52.94,"sma_20":2031.25,"sma_60":2041.33,"sma_120":2045.43},{"date":"2026-07-07","open":2040,"high":2040,"low":2010,"close":2020,"volume":18040,"rsi_14":38.89,"sma_20":2031.0,"sma_60":2040.75,"sma_120":2045.27},{"date":"2026-07-08","open":2040,"high":2040,"low":2020,"close":2025,"volume":590,"rsi_14":42.11,"sma_20":2030.75,"sma_60":2040.42,"sma_120":2045.14},{"date":"2026-07-09","open":2040,"high":2040,"low":2025,"close":2040,"volume":3463,"rsi_14":52.38,"sma_20":2031.25,"sma_60":2040.33,"sma_120":2045.14},{"date":"2026-07-10","open":2040,"high":2040,"low":2030,"close":2030,"volume":23,"rsi_14":50.0,"sma_20":2031.25,"sma_60":2040.17,"sma_120":2045.1},{"date":"2026-07-13","open":2030,"high":2040,"low":2020,"close":2035,"volume":2070,"rsi_14":52.17,"sma_20":2031.25,"sma_60":2040.08,"sma_120":2045.1},{"date":"2026-07-14","open":2040,"high":2040,"low":2020,"close":2035,"volume":3652,"rsi_14":57.14,"sma_20":2031.5,"sma_60":2039.83,"sma_120":2045.06},{"date":"2026-07-15","open":2035,"high":2035,"low":2025,"close":2035,"volume":1646,"rsi_14":52.63,"sma_20":2031.25,"sma_60":2039.58,"sma_120":2045.02},{"date":"2026-07-16","open":2035,"high":2035,"low":2035,"close":2035,"volume":0,"rsi_14":50.0,"sma_20":2031.0,"sma_60":2039.33,"sma_120":2044.93},{"date":"2026-07-20","open":2025,"high":2035,"low":2020,"close":2035,"volume":4797,"rsi_14":64.29,"sma_20":2031.0,"sma_60":2039.08,"sma_120":2044.85},{"date":"2026-07-21","open":2025,"high":2035,"low":2025,"close":2035,"volume":1168,"rsi_14":54.55,"sma_20":2031.25,"sma_60":2038.92,"sma_120":2044.77},{"date":"2026-07-22","open":2035,"high":2035,"low":2030,"close":2030,"volume":293,"rsi_14":45.45,"sma_20":2031.25,"sma_60":2038.75,"sma_120":2044.72},{"date":"2026-07-23","open":2035,"high":2035,"low":2025,"close":2030,"volume":1047,"rsi_14":45.45,"sma_20":2031.75,"sma_60":2038.5,"sma_120":2044.64},{"date":"2026-07-24","open":2030,"high":2035,"low":2030,"close":2035,"volume":2589,"rsi_14":50.0,"sma_20":2032.0,"sma_60":2038.42,"sma_120":2044.6},{"date":"2026-07-27","open":2035,"high":2035,"low":2025,"close":2035,"volume":3430,"rsi_14":50.0,"sma_20":2032.0,"sma_60":2038.33,"sma_120":2044.52},{"date":"2026-07-28","open":2035,"high":2035,"low":2030,"close":2035,"volume":1853,"rsi_14":66.67,"sma_20":2033.0,"sma_60":2038.33,"sma_120":2044.39},{"date":"2026-07-29","open":2035,"high":2035,"low":2010,"close":2035,"volume":84036,"rsi_14":62.5,"sma_20":2033.25,"sma_60":2037.75,"sma_120":2044.31},{"date":"2026-07-30","open":2025,"high":2030,"low":2020,"close":2030,"volume":5103,"rsi_14":33.33,"sma_20":2033.0,"sma_60":2036.92,"sma_120":2044.18},{"date":"2026-07-31","open":2025,"high":2030,"low":2010,"close":2025,"volume":36591,"rsi_14":40.0,"sma_20":2032.5,"sma_60":2036.17,"sma_120":2043.97},{"date":"2026-08-03","open":2025,"high":2030,"low":2005,"close":2020,"volume":26025,"rsi_14":20.0,"sma_20":2031.75,"sma_60":2035.5,"sma_120":2043.72},{"date":"2026-08-04","open":2025,"high":2025,"low":2020,"close":2020,"volume":6081,"rsi_14":20.0,"sma_20":2031.0,"sma_60":2035.0,"sma_120":2043.52},{"date":"2026-08-05","open":2025,"high":2025,"low":2020,"close":2020,"volume":4801,"rsi_14":20.0,"sma_20":2031.0,"sma_60":2034.58,"sma_120":2043.27},{"date":"2026-08-06","open":2040,"high":2040,"low":2000,"close":2030,"volume":41222,"rsi_14":42.86,"sma_20":2031.25,"sma_60":2034.08,"sma_120":2043.1},{"date":"2026-08-07","open":2025,"high":2040,"low":2005,"close":2010,"volume":23537,"rsi_14":27.27,"sma_20":2029.75,"sma_60":2033.33,"sma_120":2042.81},{"date":"2026-08-10","open":2020,"high":2020,"low":2015,"close":2020,"volume":10012,"rsi_14":38.46,"sma_20":2029.25,"sma_60":2032.83,"sma_120":2042.56},{"date":"2026-08-11","open":2025,"high":2025,"low":2010,"close":2020,"volume":4910,"rsi_14":41.67,"sma_20":2028.5,"sma_60":2032.42,"sma_120":2042.22},{"date":"2026-08-12","open":2020,"high":2020,"low":2015,"close":2020,"volume":755,"rsi_14":41.67,"sma_20":2027.75,"sma_60":2032.25,"sma_120":2041.93},{"date":"2026-08-13","open":2020,"high":2030,"low":2015,"close":2015,"volume":3100,"rsi_14":33.33,"sma_20":2026.75,"sma_60":2032.0,"sma_120":2041.56},{"date":"2026-08-14","open":2025,"high":2025,"low":2020,"close":2020,"volume":1815,"rsi_14":38.46,"sma_20":2026.0,"sma_60":2031.75,"sma_120":2041.22},{"date":"2026-08-18","open":2025,"high":2025,"low":2025,"close":2025,"volume":1265,"rsi_14":42.86,"sma_20":2025.5,"sma_60":2031.25,"sma_120":2040.89},{"date":"2026-08-19","open":2025,"high":2030,"low":2025,"close":2030,"volume":22,"rsi_14":46.67,"sma_20":2025.25,"sma_60":2030.92,"sma_120":2040.56},{"date":"2026-08-20","open":2025,"high":2030,"low":2020,"close":2020,"volume":9061,"rsi_14":43.75,"sma_20":2024.75,"sma_60":2030.33,"sma_120":2040.14},{"date":"2026-08-21","open":2030,"high":2030,"low":2025,"close":2030,"volume":6177,"rsi_14":52.94,"sma_20":2024.75,"sma_60":2030.0,"sma_120":2039.93},{"date":"2026-08-24","open":2030,"high":2035,"low":2030,"close":2030,"volume":103,"rsi_14":56.25,"sma_20":2024.5,"sma_60":2029.83,"sma_120":2039.68},{"date":"2026-08-25","open":2025,"high":2030,"low":2025,"close":2030,"volume":5950,"rsi_14":56.25,"sma_20":2024.25,"sma_60":2029.67,"sma_120":2039.43},{"date":"2026-08-26","open":2035,"high":2035,"low":2030,"close":2030,"volume":11302,"rsi_14":56.25,"sma_20":2024.0,"sma_60":2029.25,"sma_120":2039.21},{"date":"2026-08-27","open":2035,"high":2035,"low":2030,"close":2030,"volume":9452,"rsi_14":50.0,"sma_20":2023.75,"sma_60":2029.25,"sma_120":2039.0},{"date":"2026-08-28","open":2030,"high":2045,"low":2030,"close":2035,"volume":5099,"rsi_14":72.73,"sma_20":2024.0,"sma_60":2029.33,"sma_120":2038.79},{"date":"2026-08-31","open":2025,"high":2040,"low":2025,"close":2035,"volume":11134,"rsi_14":66.67,"sma_20":2024.5,"sma_60":2029.33,"sma_120":2038.54},{"date":"2026-09-01","open":2035,"high":2040,"low":2030,"close":2030,"volume":3335,"rsi_14":60.0,"sma_20":2025.0,"sma_60":2029.25,"sma_120":2038.38},{"date":"2026-09-02","open":2030,"high":2045,"low":2030,"close":2040,"volume":2819,"rsi_14":66.67,"sma_20":2026.0,"sma_60":2029.42,"sma_120":2038.21},{"date":"2026-09-03","open":2040,"high":2045,"low":2040,"close":2040,"volume":4161,"rsi_14":72.73,"sma_20":2027.0,"sma_60":2029.67,"sma_120":2038.12},{"date":"2026-09-04","open":2050,"high":2065,"low":2040,"close":2040,"volume":1186,"rsi_14":70.0,"sma_20":2027.5,"sma_60":2029.83,"sma_120":2038.04},{"date":"2026-09-07","open":2060,"high":2065,"low":2030,"close":2045,"volume":135814,"rsi_14":70.0,"sma_20":2029.25,"sma_60":2030.08,"sma_120":2037.92},{"date":"2026-09-08","open":2050,"high":2050,"low":2040,"close":2040,"volume":1200,"rsi_14":60.0,"sma_20":2030.25,"sma_60":2030.25,"sma_120":2037.79},{"date":"2026-09-09","open":2050,"high":2060,"low":2035,"close":2035,"volume":6560,"rsi_14":66.67,"sma_20":2031.0,"sma_60":2030.25,"sma_120":2037.67},{"date":"2026-09-10","open":2035,"high":2040,"low":2030,"close":2035,"volume":5355,"rsi_14":57.14,"sma_20":2031.75,"sma_60":2030.33,"sma_120":2037.5},{"date":"2026-09-11","open":2055,"high":2055,"low":2030,"close":2035,"volume":1189,"rsi_14":57.14,"sma_20":2032.75,"sma_60":2030.25,"sma_120":2037.33},{"date":"2026-09-14","open":2040,"high":2040,"low":2030,"close":2030,"volume":13114,"rsi_14":50.0,"sma_20":2033.25,"sma_60":2030.08,"sma_120":2037.12},{"date":"2026-09-15","open":2035,"high":2050,"low":2035,"close":2040,"volume":3269,"rsi_14":60.0,"sma_20":2034.0,"sma_60":2030.17,"sma_120":2037.0},{"date":"2026-09-16","open":2040,"high":2150,"low":2030,"close":2150,"volume":5755,"rsi_14":87.5,"sma_20":2040.0,"sma_60":2032.17,"sma_120":2037.92},{"date":"2026-09-17","open":2055,"high":2055,"low":2040,"close":2040,"volume":13,"rsi_14":50.94,"sma_20":2041.0,"sma_60":2032.33,"sma_120":2037.92},{"date":"2026-09-18","open":2045,"high":2045,"low":2040,"close":2040,"volume":84,"rsi_14":50.94,"sma_20":2041.5,"sma_60":2032.67,"sma_120":2037.92},{"date":"2026-09-21","open":2040,"high":2060,"low":2030,"close":2050,"volume":2883,"rsi_14":53.7,"sma_20":2042.5,"sma_60":2033.0,"sma_120":2037.96},{"date":"2026-09-22","open":2045,"high":2045,"low":2035,"close":2045,"volume":207,"rsi_14":50.94,"sma_20":2043.25,"sma_60":2033.17,"sma_120":2037.92},{"date":"2026-09-23","open":2050,"high":2050,"low":2030,"close":2040,"volume":6569,"rsi_14":50.0,"sma_20":2043.75,"sma_60":2033.58,"sma_120":2037.83},{"date":"2026-09-28","open":2040,"high":2045,"low":2035,"close":2040,"volume":294,"rsi_14":50.0,"sma_20":2044.25,"sma_60":2033.75,"sma_120":2037.71},{"date":"2026-09-29","open":2040,"high":2040,"low":2020,"close":2035,"volume":65723,"rsi_14":48.15,"sma_20":2044.25,"sma_60":2033.75,"sma_120":2037.71},{"date":"2026-09-30","open":2040,"high":2050,"low":2035,"close":2045,"volume":9681,"rsi_14":50.91,"sma_20":2044.75,"sma_60":2033.92,"sma_120":2037.79},{"date":"2026-10-01","open":2040,"high":2050,"low":2035,"close":2050,"volume":7884,"rsi_14":52.73,"sma_20":2045.75,"sma_60":2034.17,"sma_120":2037.83},{"date":"2026-10-02","open":2040,"high":2045,"low":2040,"close":2040,"volume":1668,"rsi_14":50.88,"sma_20":2045.75,"sma_60":2034.25,"sma_120":2037.79},{"date":"2026-10-06","open":2045,"high":2050,"low":2040,"close":2050,"volume":15689,"rsi_14":52.54,"sma_20":2046.25,"sma_60":2034.75,"sma_120":2037.75},{"date":"2026-10-07","open":2045,"high":2050,"low":2045,"close":2050,"volume":4698,"rsi_14":53.45,"sma_20":2046.75,"sma_60":2035.17,"sma_120":2037.79},{"date":"2026-10-08","open":2040,"high":2050,"low":2040,"close":2050,"volume":4266,"rsi_14":51.79,"sma_20":2047.0,"sma_60":2035.33,"sma_120":2037.83},{"date":"2026-10-12","open":2045,"high":2050,"low":2045,"close":2045,"volume":194,"rsi_14":20.0,"sma_20":2047.25,"sma_60":2035.58,"sma_120":2037.88},{"date":"2026-10-13","open":2035,"high":2045,"low":2035,"close":2045,"volume":6145,"rsi_14":53.85,"sma_20":2047.75,"sma_60":2035.75,"sma_120":2037.92},{"date":"2026-10-14","open":2045,"high":2055,"low":2035,"close":2050,"volume":1188,"rsi_14":57.14,"sma_20":2048.5,"sma_60":2036.0,"sma_120":2037.92},{"date":"2026-10-15","open":2050,"high":2050,"low":2030,"close":2040,"volume":12,"rsi_14":42.86,"sma_20":2048.75,"sma_60":2036.08,"sma_120":2037.83},{"date":"2026-10-16","open":2035,"high":2050,"low":2020,"close":2050,"volume":1820,"rsi_14":53.33,"sma_20":2049.75,"sma_60":2036.33,"sma_120":2037.83},{"date":"2026-10-19","open":2040,"high":2040,"low":2035,"close":2035,"volume":704,"rsi_14":47.06,"sma_20":2049.5,"sma_60":2036.33,"sma_120":2037.71},{"date":"2026-10-20","open":2040,"high":2050,"low":2025,"close":2050,"volume":113,"rsi_14":55.0,"sma_20":2044.5,"sma_60":2036.58,"sma_120":2037.75},{"date":"2026-10-21","open":2040,"high":2040,"low":2030,"close":2035,"volume":1721,"rsi_14":50.0,"sma_20":2044.25,"sma_60":2036.67,"sma_120":2037.71},{"date":"2026-10-22","open":2040,"high":2040,"low":2035,"close":2040,"volume":98,"rsi_14":47.62,"sma_20":2044.25,"sma_60":2036.83,"sma_120":2037.67},{"date":"2026-10-23","open":2040,"high":2040,"low":2030,"close":2040,"volume":148}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q3","per":82.99,"pbr":null,"ttm_eps":null,"close":2030.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":53.73,"pbr":1.02,"ttm_eps":null,"close":2040.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":58.26,"pbr":1.02,"ttm_eps":null,"close":2050.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":62.46,"pbr":1.01,"ttm_eps":null,"close":2030.0}],"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":"유진스팩11호","phase":"above-fold","symbol_resolved":true}