{"status":"ok","report":{"price_analysis":{"current":2200.0,"change_1d":0.0,"change_7d":0.0,"change_30d":0.7,"high_30d":2220.0,"low_30d":2170.0,"position_in_range":60.0,"support":2175.0,"resistance":2215.0},"summary":"키움제11호스팩(489480)은 Financial Services 섹터 KR 시장 종목입니다, 시가총액 145.00억. 현재가 2,200원, 전일 대비 +0.0%, 30일 +0.7%. PER 70.5배 / ROE 0.4%. 기술적 시그널: RSI 100(과매수), MACD 데드크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 70.5배입니다. ROE 0.4%입니다. 시가총액 145.00억. 매출 0.00, 영업이익 -1929.89만.","grade":"C","comment":"PER 70.45배, ROE 0.37%","per":70.45,"pbr":1.22,"roe":0.37,"eps":31.23,"revenue":0.0,"operating_income":-19298868.0,"net_income":206195816.0,"market_cap":14499999800,"profit_margin":null,"roa":0.34,"operating_margin":null,"gross_margin":null,"debt_ratio":0.0727075064963601,"total_assets":12719058373.0,"total_equity":11856967809.0,"total_debt":862090564.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 100.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(10.35)가 시그널선(14.34)을 하회합니다(데드크로스). SMA20 2200, SMA60 2132 — 혼조세입니다.","trend":"하락","grade":"D","comment":"하락 추세, RSI 100","rsi_14":100.0,"macd":10.349427563864083,"macd_signal":14.342160199442684,"sma_20":2200.0,"sma_60":2131.9166666666665,"bb_upper":2200.0,"bb_lower":2200.0,"atr_14":0.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 0.00. 30일 누적: 외국인 5.00, 기관 -1.74만.","foreign_trend":"중립","institution_trend":"중립","comment":"외국인 중립, 기관 중립","foreign_flow":0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"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":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-10","foreign_net":8.0,"institution_net":0.0,"retail_net":-8.0},{"date":"2026-09-09","foreign_net":-319.0,"institution_net":-9886.0,"retail_net":10205.0},{"date":"2026-09-08","foreign_net":316.0,"institution_net":-7542.0,"retail_net":7226.0}],"periods":{"d1":{"foreign_net":0,"institution_net":0,"retail_net":0},"d3":{"foreign_net":0,"institution_net":0,"retail_net":0},"d7":{"foreign_net":0,"institution_net":0,"retail_net":0},"d14":{"foreign_net":0,"institution_net":0,"retail_net":0},"d30":{"foreign_net":5.0,"institution_net":-17428.0,"retail_net":17423.0}}},"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 70.45x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"F","percentile":11,"summary":"성장성 데이터 부족","metrics":[{"name":"영업이익 성장률","value":-103.1,"unit":"%","percentile":11,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.4%","metrics":[{"name":"ROE","value":0.37,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.34,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":61,"summary":"RSI 100","metrics":[{"name":"RSI (14)","value":100.0,"unit":"","percentile":100,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":0.7,"unit":"%","percentile":52,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":58,"summary":"유동비율 9635.6x, 순차입금비율 -0.1x","metrics":[{"name":"유동비율","value":9635.65,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.12,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-2.8,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.0,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 70.45x (섹터 중앙 N/Ax)"},"growth":{"grade":"F","reason":"성장성 데이터 부족"},"profitability":{"grade":"C","reason":"ROE 0.4%"},"momentum":{"grade":"C","reason":"RSI 100"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.34,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.37,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-0.15,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.07,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":null,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 4개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 100 과매수 구간","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":["RSI 100 과매수 구간","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":70.45,"current_pbr":1.22,"per_5y_high":79.6,"per_5y_low":58.66,"per_5y_avg":66.46,"per_percentile":75.0,"pbr_5y_high":1.09,"pbr_5y_low":1.06,"pbr_5y_avg":1.07,"pbr_percentile":100.0,"per_5y_median":63.8,"pbr_5y_median":1.07,"history":[{"quarter":"2025-Q3","per":79.6,"pbr":1.09},{"quarter":"2025-Q4","per":58.66,"pbr":1.07},{"quarter":"2026-Q1","per":62.27,"pbr":1.07},{"quarter":"2026-Q2","per":65.32,"pbr":1.06},{"quarter":"현재","per":70.45,"pbr":1.22}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2025-Q3","close":2080.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2050.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2055.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2040.0,"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":79.6,"eps":26.13,"close":2080.0,"source":"reported"},{"date":"2025-10","per":78.84,"eps":26.13,"close":2060.0,"source":"reported"},{"date":"2025-11","per":78.45,"eps":26.13,"close":2050.0,"source":"reported"},{"date":"2025-12","per":58.66,"eps":34.95,"close":2050.0,"source":"reported"},{"date":"2026-01","per":59.08,"eps":34.95,"close":2065.0,"source":"reported"},{"date":"2026-02","per":60.37,"eps":34.95,"close":2110.0,"source":"reported"},{"date":"2026-03","per":62.27,"eps":33.0,"close":2055.0,"source":"reported"},{"date":"2026-04","per":61.67,"eps":33.0,"close":2035.0,"source":"reported"},{"date":"2026-05","per":61.21,"eps":33.0,"close":2020.0,"source":"reported"},{"date":"2026-06","per":65.32,"eps":31.23,"close":2040.0,"source":"reported"},{"date":"2026-07","per":64.84,"eps":31.23,"close":2025.0,"source":"reported"},{"date":"2026-08","per":70.45,"eps":31.23,"close":2200.0,"source":"reported"},{"date":"2026-09","per":70.45,"eps":31.23,"close":2200.0,"source":"reported"},{"date":"2026-10","per":70.45,"eps":31.23,"close":2200.0,"source":"reported"}],"trailing_per_history_meta":{"avg":67.26,"std":7.23,"upper_1sd":74.5,"lower_1sd":60.03,"current":70.45,"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":"70.5배"},{"label":"PBR","value":"1.2배"},{"label":"ROE","value":"0.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:38:50.345119+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.0036696139098036074,"dividend_yield":null,"eps":6.59,"revenue":0.0,"operating_income":-12034728.0,"net_income":43510494.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.003420889559903587,"gross_margin":null,"total_equity":11856967809.0,"total_assets":12719058373.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":58.29,"pbr":1.14,"roe":0.003962812727190186,"dividend_yield":null,"eps":7.09,"revenue":0.0,"operating_income":-5924300.0,"net_income":46814519.0,"market_cap":13500000000.0,"profit_margin":null,"operating_margin":null,"roa":0.0036993034083453815,"gross_margin":null,"total_equity":11813457315.0,"total_assets":12654955226.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.004258529800618586,"dividend_yield":null,"eps":7.59,"revenue":0.0,"operating_income":-665000.0,"net_income":50108599.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.0039806599088789635,"gross_margin":null,"total_equity":11766642796.0,"total_assets":12588013080.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.005604341235961886,"dividend_yield":null,"eps":9.96,"revenue":0.0,"operating_income":-674840.0,"net_income":65762204.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.005238523761993185,"gross_margin":null,"total_equity":11734154155.0,"total_assets":12553575585.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.0047293089940530055,"dividend_yield":null,"eps":8.36,"revenue":0.0,"operating_income":-13200240.0,"net_income":55183431.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.004424020527382787,"gross_margin":null,"total_equity":11668391951.0,"total_assets":12473592891.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.005136185740338364,"dividend_yield":null,"eps":9.04,"revenue":0.0,"operating_income":-5803578.0,"net_income":59647596.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.00480812310222292,"gross_margin":null,"total_equity":11613208520.0,"total_assets":12405588362.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.0007036090581227524,"dividend_yield":null,"eps":-1.23,"revenue":0.0,"operating_income":-21705380.0,"net_income":-8118714.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.0006583077308196177,"gross_margin":null,"total_equity":11538671804.0,"total_assets":12332703415.0}],"current_price":2200.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-12-11","close":1954.0},{"date":"2024-12-12","close":1933.0},{"date":"2024-12-13","close":1925.0},{"date":"2024-12-16","close":1923.0},{"date":"2024-12-17","close":1943.0},{"date":"2024-12-18","close":1936.0},{"date":"2024-12-19","close":1934.0},{"date":"2024-12-20","close":1931.0},{"date":"2024-12-23","close":1930.0},{"date":"2024-12-24","close":1929.0},{"date":"2024-12-26","close":1920.0},{"date":"2024-12-27","close":1921.0},{"date":"2024-12-30","close":1927.0},{"date":"2025-01-02","close":1932.0},{"date":"2025-01-03","close":1937.0},{"date":"2025-01-06","close":1940.0},{"date":"2025-01-07","close":1960.0},{"date":"2025-01-08","close":1951.0},{"date":"2025-01-09","close":1953.0},{"date":"2025-01-10","close":1956.0},{"date":"2025-01-13","close":1956.0},{"date":"2025-01-14","close":1966.0},{"date":"2025-01-15","close":1974.0},{"date":"2025-01-16","close":1979.0},{"date":"2025-01-17","close":1975.0},{"date":"2025-01-20","close":1973.0},{"date":"2025-01-21","close":1957.0},{"date":"2025-01-22","close":1956.0},{"date":"2025-01-23","close":1950.0},{"date":"2025-01-24","close":1953.0},{"date":"2025-01-31","close":1953.0},{"date":"2025-02-03","close":1948.0},{"date":"2025-02-04","close":1965.0},{"date":"2025-02-05","close":1960.0},{"date":"2025-02-06","close":1974.0},{"date":"2025-02-07","close":1975.0},{"date":"2025-02-10","close":1973.0},{"date":"2025-02-11","close":1973.0},{"date":"2025-02-12","close":1984.0},{"date":"2025-02-13","close":1988.0},{"date":"2025-02-14","close":1990.0},{"date":"2025-02-17","close":1987.0},{"date":"2025-02-18","close":1990.0},{"date":"2025-02-19","close":1990.0},{"date":"2025-02-20","close":1990.0},{"date":"2025-02-21","close":1993.0},{"date":"2025-02-24","close":1996.0},{"date":"2025-02-25","close":1998.0},{"date":"2025-02-26","close":1998.0},{"date":"2025-02-27","close":2000.0},{"date":"2025-02-28","close":2000.0},{"date":"2025-03-04","close":2000.0},{"date":"2025-03-05","close":2000.0},{"date":"2025-03-06","close":1997.0},{"date":"2025-03-07","close":2000.0},{"date":"2025-03-10","close":1999.0},{"date":"2025-03-11","close":1998.0},{"date":"2025-03-12","close":2000.0},{"date":"2025-03-13","close":1998.0},{"date":"2025-03-14","close":1998.0},{"date":"2025-03-17","close":1996.0},{"date":"2025-03-18","close":1996.0},{"date":"2025-03-19","close":1998.0},{"date":"2025-03-20","close":1999.0},{"date":"2025-03-21","close":2000.0},{"date":"2025-03-24","close":1997.0},{"date":"2025-03-25","close":1996.0},{"date":"2025-03-26","close":1996.0},{"date":"2025-03-27","close":1996.0},{"date":"2025-03-28","close":1995.0},{"date":"2025-03-31","close":1997.0},{"date":"2025-04-01","close":1998.0},{"date":"2025-04-02","close":2000.0},{"date":"2025-04-03","close":1999.0},{"date":"2025-04-04","close":1999.0},{"date":"2025-04-07","close":1995.0},{"date":"2025-04-08","close":1995.0},{"date":"2025-04-09","close":1992.0},{"date":"2025-04-10","close":1996.0},{"date":"2025-04-11","close":2000.0},{"date":"2025-04-14","close":2010.0},{"date":"2025-04-15","close":2010.0},{"date":"2025-04-16","close":2000.0},{"date":"2025-04-17","close":1993.0},{"date":"2025-04-18","close":2000.0},{"date":"2025-04-21","close":2005.0},{"date":"2025-04-22","close":2005.0},{"date":"2025-04-23","close":2005.0},{"date":"2025-04-24","close":2010.0},{"date":"2025-04-25","close":2015.0},{"date":"2025-04-28","close":2015.0},{"date":"2025-04-29","close":2015.0},{"date":"2025-04-30","close":2025.0},{"date":"2025-05-02","close":2025.0},{"date":"2025-05-07","close":2050.0},{"date":"2025-05-08","close":2035.0},{"date":"2025-05-09","close":2045.0},{"date":"2025-05-12","close":2055.0},{"date":"2025-05-13","close":2055.0},{"date":"2025-05-14","close":2070.0},{"date":"2025-05-15","close":2070.0},{"date":"2025-05-16","close":2070.0},{"date":"2025-05-19","close":2080.0},{"date":"2025-05-20","close":2085.0},{"date":"2025-05-21","close":2080.0},{"date":"2025-05-22","close":2095.0},{"date":"2025-05-23","close":2080.0},{"date":"2025-05-26","close":2095.0},{"date":"2025-05-27","close":2100.0},{"date":"2025-05-28","close":2105.0},{"date":"2025-05-29","close":2095.0},{"date":"2025-05-30","close":2100.0},{"date":"2025-06-02","close":2095.0},{"date":"2025-06-04","close":2095.0},{"date":"2025-06-05","close":2090.0},{"date":"2025-06-09","close":2100.0},{"date":"2025-06-10","close":2100.0},{"date":"2025-06-11","close":2125.0},{"date":"2025-06-12","close":2105.0},{"date":"2025-06-13","close":2105.0},{"date":"2025-06-16","close":2105.0},{"date":"2025-06-17","close":2105.0},{"date":"2025-06-18","close":2095.0},{"date":"2025-06-19","close":2085.0},{"date":"2025-06-20","close":2080.0},{"date":"2025-06-23","close":2090.0},{"date":"2025-06-24","close":2080.0},{"date":"2025-06-25","close":2070.0},{"date":"2025-06-26","close":2065.0},{"date":"2025-06-27","close":2070.0},{"date":"2025-06-30","close":2085.0},{"date":"2025-07-01","close":2085.0},{"date":"2025-07-02","close":2095.0},{"date":"2025-07-03","close":2080.0},{"date":"2025-07-04","close":2080.0},{"date":"2025-07-07","close":2055.0},{"date":"2025-07-08","close":2055.0},{"date":"2025-07-09","close":2065.0},{"date":"2025-07-10","close":2065.0},{"date":"2025-07-11","close":2065.0},{"date":"2025-07-14","close":2065.0},{"date":"2025-07-15","close":2080.0},{"date":"2025-07-16","close":2075.0},{"date":"2025-07-17","close":2065.0},{"date":"2025-07-18","close":2065.0},{"date":"2025-07-21","close":2080.0},{"date":"2025-07-22","close":2060.0},{"date":"2025-07-23","close":2070.0},{"date":"2025-07-24","close":2065.0},{"date":"2025-07-25","close":2060.0},{"date":"2025-07-28","close":2070.0},{"date":"2025-07-29","close":2070.0},{"date":"2025-07-30","close":2055.0},{"date":"2025-07-31","close":2050.0},{"date":"2025-08-01","close":2050.0},{"date":"2025-08-04","close":2055.0},{"date":"2025-08-05","close":2050.0},{"date":"2025-08-06","close":2030.0},{"date":"2025-08-07","close":2035.0},{"date":"2025-08-08","close":2050.0},{"date":"2025-08-11","close":2045.0},{"date":"2025-08-12","close":2050.0},{"date":"2025-08-13","close":2045.0},{"date":"2025-08-14","close":2040.0},{"date":"2025-08-18","close":2040.0},{"date":"2025-08-19","close":2020.0},{"date":"2025-08-20","close":2020.0},{"date":"2025-08-21","close":2020.0},{"date":"2025-08-22","close":2020.0},{"date":"2025-08-25","close":2015.0},{"date":"2025-08-26","close":2015.0},{"date":"2025-08-27","close":2015.0},{"date":"2025-08-28","close":2020.0},{"date":"2025-08-29","close":2025.0},{"date":"2025-09-01","close":2035.0},{"date":"2025-09-02","close":2050.0},{"date":"2025-09-03","close":2050.0},{"date":"2025-09-04","close":2080.0},{"date":"2025-09-05","close":2075.0},{"date":"2025-09-08","close":2095.0},{"date":"2025-09-09","close":2080.0},{"date":"2025-09-10","close":2075.0},{"date":"2025-09-11","close":2060.0},{"date":"2025-09-12","close":2065.0},{"date":"2025-09-15","close":2055.0},{"date":"2025-09-16","close":2065.0},{"date":"2025-09-17","close":2065.0},{"date":"2025-09-18","close":2070.0},{"date":"2025-09-19","close":2060.0},{"date":"2025-09-22","close":2055.0},{"date":"2025-09-23","close":2050.0},{"date":"2025-09-24","close":2050.0},{"date":"2025-09-25","close":2050.0},{"date":"2025-09-26","close":2040.0},{"date":"2025-09-29","close":2050.0},{"date":"2025-09-30","close":2080.0},{"date":"2025-10-01","close":2075.0},{"date":"2025-10-02","close":2070.0},{"date":"2025-10-10","close":2060.0},{"date":"2025-10-13","close":2060.0},{"date":"2025-10-14","close":2045.0},{"date":"2025-10-15","close":2040.0},{"date":"2025-10-16","close":2035.0},{"date":"2025-10-17","close":2040.0},{"date":"2025-10-20","close":2045.0},{"date":"2025-10-21","close":2045.0},{"date":"2025-10-22","close":2035.0},{"date":"2025-10-23","close":2050.0},{"date":"2025-10-24","close":2050.0},{"date":"2025-10-27","close":2045.0},{"date":"2025-10-28","close":2065.0},{"date":"2025-10-29","close":2065.0},{"date":"2025-10-30","close":2060.0},{"date":"2025-10-31","close":2060.0},{"date":"2025-11-03","close":2050.0},{"date":"2025-11-04","close":2040.0},{"date":"2025-11-05","close":2045.0},{"date":"2025-11-06","close":2045.0},{"date":"2025-11-07","close":2045.0},{"date":"2025-11-10","close":2040.0},{"date":"2025-11-11","close":2035.0},{"date":"2025-11-12","close":2040.0},{"date":"2025-11-13","close":2045.0},{"date":"2025-11-14","close":2045.0},{"date":"2025-11-17","close":2040.0},{"date":"2025-11-18","close":2040.0},{"date":"2025-11-19","close":2050.0},{"date":"2025-11-20","close":2045.0},{"date":"2025-11-21","close":2045.0},{"date":"2025-11-24","close":2045.0},{"date":"2025-11-25","close":2045.0},{"date":"2025-11-26","close":2055.0},{"date":"2025-11-27","close":2045.0},{"date":"2025-11-28","close":2050.0},{"date":"2025-12-01","close":2060.0},{"date":"2025-12-02","close":2080.0},{"date":"2025-12-03","close":2080.0},{"date":"2025-12-04","close":2080.0},{"date":"2025-12-05","close":2090.0},{"date":"2025-12-08","close":2100.0},{"date":"2025-12-09","close":2085.0},{"date":"2025-12-10","close":2085.0},{"date":"2025-12-11","close":2055.0},{"date":"2025-12-12","close":2065.0},{"date":"2025-12-15","close":2035.0},{"date":"2025-12-16","close":2035.0},{"date":"2025-12-17","close":2040.0},{"date":"2025-12-18","close":2030.0},{"date":"2025-12-19","close":2035.0},{"date":"2025-12-22","close":2040.0},{"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":2050.0},{"date":"2026-01-02","close":2050.0},{"date":"2026-01-05","close":2045.0},{"date":"2026-01-06","close":2065.0},{"date":"2026-01-07","close":2080.0},{"date":"2026-01-08","close":2075.0},{"date":"2026-01-09","close":2055.0},{"date":"2026-01-12","close":2065.0},{"date":"2026-01-13","close":2060.0},{"date":"2026-01-14","close":2045.0},{"date":"2026-01-15","close":2055.0},{"date":"2026-01-16","close":2045.0},{"date":"2026-01-19","close":2055.0},{"date":"2026-01-20","close":2060.0},{"date":"2026-01-21","close":2060.0},{"date":"2026-01-22","close":2055.0},{"date":"2026-01-23","close":2060.0},{"date":"2026-01-26","close":2070.0},{"date":"2026-01-27","close":2065.0},{"date":"2026-01-28","close":2060.0},{"date":"2026-01-29","close":2065.0},{"date":"2026-01-30","close":2065.0},{"date":"2026-02-02","close":2065.0},{"date":"2026-02-03","close":2065.0},{"date":"2026-02-04","close":2065.0},{"date":"2026-02-05","close":2070.0},{"date":"2026-02-06","close":2070.0},{"date":"2026-02-09","close":2100.0},{"date":"2026-02-10","close":2120.0},{"date":"2026-02-11","close":2105.0},{"date":"2026-02-12","close":2095.0},{"date":"2026-02-13","close":2100.0},{"date":"2026-02-19","close":2110.0},{"date":"2026-02-20","close":2110.0},{"date":"2026-02-23","close":2115.0},{"date":"2026-02-24","close":2110.0},{"date":"2026-02-25","close":2100.0},{"date":"2026-02-26","close":2110.0},{"date":"2026-02-27","close":2110.0},{"date":"2026-03-03","close":2100.0},{"date":"2026-03-04","close":2080.0},{"date":"2026-03-05","close":2090.0},{"date":"2026-03-06","close":2095.0},{"date":"2026-03-09","close":2090.0},{"date":"2026-03-10","close":2080.0},{"date":"2026-03-11","close":2095.0},{"date":"2026-03-12","close":2095.0},{"date":"2026-03-13","close":2087.0},{"date":"2026-03-16","close":2095.0},{"date":"2026-03-17","close":2075.0},{"date":"2026-03-18","close":2075.0},{"date":"2026-03-19","close":2075.0},{"date":"2026-03-20","close":2070.0},{"date":"2026-03-23","close":2070.0},{"date":"2026-03-24","close":2070.0},{"date":"2026-03-25","close":2065.0},{"date":"2026-03-26","close":2065.0},{"date":"2026-03-27","close":2060.0},{"date":"2026-03-30","close":2060.0},{"date":"2026-03-31","close":2055.0},{"date":"2026-04-01","close":2045.0},{"date":"2026-04-02","close":2040.0},{"date":"2026-04-03","close":2045.0},{"date":"2026-04-06","close":2045.0},{"date":"2026-04-07","close":2050.0},{"date":"2026-04-08","close":2050.0},{"date":"2026-04-09","close":2050.0},{"date":"2026-04-10","close":2050.0},{"date":"2026-04-13","close":2050.0},{"date":"2026-04-14","close":2060.0},{"date":"2026-04-15","close":2045.0},{"date":"2026-04-16","close":2045.0},{"date":"2026-04-17","close":2040.0},{"date":"2026-04-20","close":2040.0},{"date":"2026-04-21","close":2040.0},{"date":"2026-04-22","close":2040.0},{"date":"2026-04-23","close":2035.0},{"date":"2026-04-24","close":2045.0},{"date":"2026-04-27","close":2040.0},{"date":"2026-04-28","close":2035.0},{"date":"2026-04-29","close":2035.0},{"date":"2026-04-30","close":2035.0},{"date":"2026-05-04","close":2025.0},{"date":"2026-05-06","close":2035.0},{"date":"2026-05-07","close":2025.0},{"date":"2026-05-08","close":2040.0},{"date":"2026-05-11","close":2030.0},{"date":"2026-05-12","close":2025.0},{"date":"2026-05-13","close":2025.0},{"date":"2026-05-14","close":2020.0},{"date":"2026-05-15","close":2025.0},{"date":"2026-05-18","close":2015.0},{"date":"2026-05-19","close":2025.0},{"date":"2026-05-20","close":2030.0},{"date":"2026-05-21","close":2035.0},{"date":"2026-05-22","close":2035.0},{"date":"2026-05-26","close":2030.0},{"date":"2026-05-27","close":2025.0},{"date":"2026-05-28","close":2025.0},{"date":"2026-05-29","close":2020.0},{"date":"2026-06-01","close":2025.0},{"date":"2026-06-02","close":2020.0},{"date":"2026-06-04","close":2025.0},{"date":"2026-06-05","close":2030.0},{"date":"2026-06-08","close":2015.0},{"date":"2026-06-09","close":2030.0},{"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":2030.0},{"date":"2026-06-16","close":2035.0},{"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":2035.0},{"date":"2026-06-23","close":2040.0},{"date":"2026-06-24","close":2035.0},{"date":"2026-06-25","close":2035.0},{"date":"2026-06-26","close":2035.0},{"date":"2026-06-29","close":2040.0},{"date":"2026-06-30","close":2040.0},{"date":"2026-07-01","close":2025.0},{"date":"2026-07-02","close":2035.0},{"date":"2026-07-03","close":2045.0},{"date":"2026-07-06","close":2040.0},{"date":"2026-07-07","close":2030.0},{"date":"2026-07-08","close":2030.0},{"date":"2026-07-09","close":2025.0},{"date":"2026-07-10","close":2030.0},{"date":"2026-07-13","close":2025.0},{"date":"2026-07-14","close":2030.0},{"date":"2026-07-15","close":2010.0},{"date":"2026-07-16","close":2015.0},{"date":"2026-07-20","close":2015.0},{"date":"2026-07-21","close":2022.0},{"date":"2026-07-22","close":2020.0},{"date":"2026-07-23","close":2030.0},{"date":"2026-07-24","close":2025.0},{"date":"2026-07-27","close":2030.0},{"date":"2026-07-28","close":2025.0},{"date":"2026-07-29","close":2020.0},{"date":"2026-07-30","close":2020.0},{"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":2025.0},{"date":"2026-08-07","close":2025.0},{"date":"2026-08-10","close":2015.0},{"date":"2026-08-11","close":2020.0},{"date":"2026-08-12","close":2025.0},{"date":"2026-08-13","close":2025.0},{"date":"2026-08-14","close":2030.0},{"date":"2026-08-18","close":2040.0},{"date":"2026-08-19","close":2030.0},{"date":"2026-08-20","close":2030.0},{"date":"2026-08-21","close":2045.0},{"date":"2026-08-24","close":2055.0},{"date":"2026-08-25","close":2060.0},{"date":"2026-08-26","close":2060.0},{"date":"2026-08-27","close":2125.0},{"date":"2026-08-28","close":2125.0},{"date":"2026-08-31","close":2200.0},{"date":"2026-09-01","close":2180.0},{"date":"2026-09-02","close":2140.0},{"date":"2026-09-03","close":2130.0},{"date":"2026-09-04","close":2160.0},{"date":"2026-09-07","close":2190.0},{"date":"2026-09-08","close":2185.0},{"date":"2026-09-09","close":2215.0},{"date":"2026-09-10","close":2200.0},{"date":"2026-09-11","close":2200.0},{"date":"2026-09-14","close":2200.0},{"date":"2026-09-15","close":2200.0},{"date":"2026-09-16","close":2200.0},{"date":"2026-09-17","close":2200.0},{"date":"2026-09-18","close":2200.0},{"date":"2026-09-21","close":2200.0},{"date":"2026-09-22","close":2200.0},{"date":"2026-09-23","close":2200.0},{"date":"2026-09-28","close":2200.0},{"date":"2026-09-29","close":2200.0},{"date":"2026-09-30","close":2200.0},{"date":"2026-10-01","close":2200.0},{"date":"2026-10-02","close":2200.0},{"date":"2026-10-06","close":2200.0},{"date":"2026-10-07","close":2200.0},{"date":"2026-10-08","close":2200.0},{"date":"2026-10-12","close":2200.0},{"date":"2026-10-13","close":2200.0},{"date":"2026-10-14","close":2200.0},{"date":"2026-10-15","close":2200.0},{"date":"2026-10-16","close":2200.0},{"date":"2026-10-19","close":2200.0},{"date":"2026-10-20","close":2200.0},{"date":"2026-10-21","close":2200.0},{"date":"2026-10-22","close":2200.0},{"date":"2026-10-23","close":2200.0}],"chart_data":[{"date":"2024-12-11","open":3700,"high":4050,"low":1954,"close":1954,"volume":64643960},{"date":"2024-12-12","open":1950,"high":1952,"low":1926,"close":1933,"volume":1847470},{"date":"2024-12-13","open":1932,"high":1932,"low":1911,"close":1925,"volume":542685},{"date":"2024-12-16","open":1923,"high":1939,"low":1918,"close":1923,"volume":241128},{"date":"2024-12-17","open":1919,"high":1946,"low":1919,"close":1943,"volume":232349},{"date":"2024-12-18","open":1942,"high":1943,"low":1929,"close":1936,"volume":118116},{"date":"2024-12-19","open":1936,"high":1944,"low":1931,"close":1934,"volume":142396},{"date":"2024-12-20","open":1935,"high":1940,"low":1929,"close":1931,"volume":127537,"rsi_14":31.75},{"date":"2024-12-23","open":1934,"high":1934,"low":1925,"close":1930,"volume":77876,"rsi_14":46.51},{"date":"2024-12-24","open":1930,"high":1935,"low":1924,"close":1929,"volume":51099,"rsi_14":55.56,"sma_20":1933.8},{"date":"2024-12-26","open":1929,"high":1935,"low":1915,"close":1920,"volume":71843,"rsi_14":46.51,"sma_20":1930.4},{"date":"2024-12-27","open":1920,"high":1924,"low":1918,"close":1921,"volume":68489,"rsi_14":4.17,"sma_20":1929.8},{"date":"2024-12-30","open":1921,"high":1930,"low":1921,"close":1927,"volume":28998,"rsi_14":30.43,"sma_20":1929.4},{"date":"2025-01-02","open":1926,"high":1938,"low":1925,"close":1932,"volume":52810,"rsi_14":46.15,"sma_20":1929.85},{"date":"2025-01-03","open":1932,"high":1939,"low":1931,"close":1937,"volume":40364,"rsi_14":60.71,"sma_20":1930.0},{"date":"2025-01-06","open":1937,"high":1942,"low":1933,"close":1940,"volume":38895,"rsi_14":66.67,"sma_20":1930.1},{"date":"2025-01-07","open":1937,"high":1961,"low":1937,"close":1960,"volume":113004,"rsi_14":81.63,"sma_20":1932.7},{"date":"2025-01-08","open":1952,"high":1959,"low":1951,"close":1951,"volume":28283,"rsi_14":81.63,"sma_20":1934.7},{"date":"2025-01-09","open":1949,"high":1960,"low":1946,"close":1953,"volume":51179,"rsi_14":82.0,"sma_20":1937.0},{"date":"2025-01-10","open":1952,"high":1968,"low":1949,"close":1956,"volume":47852,"rsi_14":80.85,"sma_20":1939.7},{"date":"2025-01-13","open":1956,"high":1961,"low":1948,"close":1956,"volume":20905,"rsi_14":78.57,"sma_20":1943.3},{"date":"2025-01-14","open":1956,"high":1972,"low":1941,"close":1966,"volume":169181,"rsi_14":80.85,"sma_20":1947.8},{"date":"2025-01-15","open":1972,"high":1975,"low":1965,"close":1974,"volume":81318,"rsi_14":82.69,"sma_20":1952.5},{"date":"2025-01-16","open":1979,"high":1980,"low":1970,"close":1979,"volume":80973,"rsi_14":75.68,"sma_20":1957.2},{"date":"2025-01-17","open":1972,"high":1980,"low":1964,"close":1975,"volume":15334,"rsi_14":87.5,"sma_20":1959.1},{"date":"2025-01-20","open":1975,"high":1976,"low":1964,"close":1973,"volume":25768,"rsi_14":81.25,"sma_20":1964.3},{"date":"2025-01-21","open":1973,"high":1973,"low":1957,"close":1957,"volume":5633,"rsi_14":66.3,"sma_20":1948.35},{"date":"2025-01-22","open":1956,"high":1969,"low":1948,"close":1956,"volume":19441,"rsi_14":63.64,"sma_20":1949.6},{"date":"2025-01-23","open":1956,"high":1971,"low":1944,"close":1950,"volume":33956,"rsi_14":57.3,"sma_20":1950.6},{"date":"2025-01-24","open":1947,"high":1960,"low":1947,"close":1953,"volume":4486,"rsi_14":57.3,"sma_20":1951.8},{"date":"2025-01-31","open":1949,"high":1968,"low":1948,"close":1953,"volume":20917,"rsi_14":44.93,"sma_20":1953.45},{"date":"2025-02-03","open":1953,"high":1953,"low":1941,"close":1948,"volume":30226,"rsi_14":47.69,"sma_20":1954.8},{"date":"2025-02-04","open":1948,"high":1970,"low":1943,"close":1965,"volume":32233,"rsi_14":57.5,"sma_20":1956.7},{"date":"2025-02-05","open":1953,"high":1970,"low":1953,"close":1960,"volume":15588,"rsi_14":52.44,"sma_20":1958.1},{"date":"2025-02-06","open":1960,"high":1974,"low":1951,"close":1974,"volume":73455,"rsi_14":59.38,"sma_20":1959.95},{"date":"2025-02-07","open":1974,"high":1976,"low":1969,"close":1975,"volume":24503,"rsi_14":55.17,"sma_20":1961.7},{"date":"2025-02-10","open":1972,"high":1976,"low":1970,"close":1973,"volume":9164,"rsi_14":49.38,"sma_20":1962.35},{"date":"2025-02-11","open":1971,"high":1980,"low":1970,"close":1973,"volume":28456,"rsi_14":46.05,"sma_20":1963.45},{"date":"2025-02-12","open":1973,"high":1987,"low":1973,"close":1984,"volume":44624,"rsi_14":55.42,"sma_20":1965.0},{"date":"2025-02-13","open":1985,"high":1989,"low":1984,"close":1988,"volume":37946,"rsi_14":58.82,"sma_20":1966.6},{"date":"2025-02-14","open":1988,"high":1992,"low":1975,"close":1990,"volume":32207,"rsi_14":73.24,"sma_20":1968.3},{"date":"2025-02-17","open":1982,"high":1992,"low":1980,"close":1987,"volume":11750,"rsi_14":71.23,"sma_20":1969.35},{"date":"2025-02-18","open":1987,"high":1991,"low":1981,"close":1990,"volume":15124,"rsi_14":78.57,"sma_20":1970.15},{"date":"2025-02-19","open":1991,"high":1993,"low":1983,"close":1990,"volume":24167,"rsi_14":77.61,"sma_20":1970.7},{"date":"2025-02-20","open":1990,"high":1994,"low":1987,"close":1990,"volume":12811,"rsi_14":77.61,"sma_20":1971.45},{"date":"2025-02-21","open":1991,"high":1996,"low":1990,"close":1993,"volume":21310,"rsi_14":84.62,"sma_20":1972.45},{"date":"2025-02-24","open":1990,"high":1998,"low":1990,"close":1996,"volume":13154,"rsi_14":80.39,"sma_20":1974.4},{"date":"2025-02-25","open":1996,"high":1999,"low":1990,"close":1998,"volume":33320,"rsi_14":89.58,"sma_20":1976.5},{"date":"2025-02-26","open":1996,"high":1999,"low":1995,"close":1998,"volume":2951,"rsi_14":85.29,"sma_20":1978.9},{"date":"2025-02-27","open":1997,"high":2000,"low":1992,"close":2000,"volume":20309,"rsi_14":85.71,"sma_20":1981.25},{"date":"2025-02-28","open":2000,"high":2005,"low":1994,"close":2000,"volume":20674,"rsi_14":90.91,"sma_20":1983.6},{"date":"2025-03-04","open":1999,"high":2005,"low":1994,"close":2000,"volume":17148,"rsi_14":90.91,"sma_20":1986.2},{"date":"2025-03-05","open":1998,"high":2005,"low":1997,"close":2000,"volume":31453,"rsi_14":86.36,"sma_20":1987.95},{"date":"2025-03-06","open":2000,"high":2000,"low":1997,"close":1997,"volume":11176,"rsi_14":71.43,"sma_20":1989.8},{"date":"2025-03-07","open":1997,"high":2000,"low":1996,"close":2000,"volume":47557,"rsi_14":72.73,"sma_20":1991.1},{"date":"2025-03-10","open":2000,"high":2000,"low":1976,"close":1999,"volume":16054,"rsi_14":80.0,"sma_20":1992.3},{"date":"2025-03-11","open":1999,"high":2000,"low":1991,"close":1998,"volume":19888,"rsi_14":72.22,"sma_20":1993.55},{"date":"2025-03-12","open":1999,"high":2005,"low":1999,"close":2000,"volume":13167,"rsi_14":75.0,"sma_20":1994.9},{"date":"2025-03-13","open":2000,"high":2000,"low":1998,"close":1998,"volume":9057,"rsi_14":68.18,"sma_20":1995.6},{"date":"2025-03-14","open":1997,"high":1998,"low":1994,"close":1998,"volume":3109,"rsi_14":63.16,"sma_20":1996.1,"sma_60":1966.48},{"date":"2025-03-17","open":1998,"high":2000,"low":1994,"close":1996,"volume":10297,"rsi_14":50.0,"sma_20":1996.4,"sma_60":1967.18},{"date":"2025-03-18","open":1998,"high":1999,"low":1976,"close":1996,"volume":27060,"rsi_14":43.75,"sma_20":1996.85,"sma_60":1968.23},{"date":"2025-03-19","open":1997,"high":1998,"low":1991,"close":1998,"volume":45142,"rsi_14":50.0,"sma_20":1997.25,"sma_60":1969.45},{"date":"2025-03-20","open":1998,"high":1999,"low":1992,"close":1999,"volume":4367,"rsi_14":47.06,"sma_20":1997.7,"sma_60":1970.72},{"date":"2025-03-21","open":1998,"high":2005,"low":1992,"close":2000,"volume":49016,"rsi_14":50.0,"sma_20":1998.2,"sma_60":1971.67},{"date":"2025-03-24","open":1998,"high":2000,"low":1995,"close":1997,"volume":10204,"rsi_14":42.86,"sma_20":1998.4,"sma_60":1972.68},{"date":"2025-03-25","open":1997,"high":1998,"low":1995,"close":1996,"volume":15803,"rsi_14":40.91,"sma_20":1998.4,"sma_60":1973.72},{"date":"2025-03-26","open":1994,"high":1996,"low":1990,"close":1996,"volume":6158,"rsi_14":47.37,"sma_20":1998.3,"sma_60":1974.8},{"date":"2025-03-27","open":1992,"high":2005,"low":1991,"close":1996,"volume":1978,"rsi_14":37.5,"sma_20":1998.2,"sma_60":1975.9},{"date":"2025-03-28","open":1996,"high":2000,"low":1994,"close":1995,"volume":8186,"rsi_14":37.5,"sma_20":1997.95,"sma_60":1977.0},{"date":"2025-03-31","open":1994,"high":1998,"low":1989,"close":1997,"volume":16144,"rsi_14":47.06,"sma_20":1997.8,"sma_60":1978.28},{"date":"2025-04-01","open":1998,"high":2000,"low":1995,"close":1998,"volume":4588,"rsi_14":43.75,"sma_20":1997.7,"sma_60":1979.57},{"date":"2025-04-02","open":1995,"high":2000,"low":1981,"close":2000,"volume":19949,"rsi_14":56.25,"sma_20":1997.7,"sma_60":1980.78},{"date":"2025-04-03","open":2000,"high":2000,"low":1984,"close":1999,"volume":6283,"rsi_14":52.94,"sma_20":1997.8,"sma_60":1981.9},{"date":"2025-04-04","open":1999,"high":1999,"low":1982,"close":1999,"volume":19189,"rsi_14":60.0,"sma_20":1997.75,"sma_60":1982.93},{"date":"2025-04-07","open":1998,"high":1998,"low":1983,"close":1995,"volume":16036,"rsi_14":47.37,"sma_20":1997.55,"sma_60":1983.85},{"date":"2025-04-08","open":1997,"high":1997,"low":1990,"close":1995,"volume":6348,"rsi_14":41.18,"sma_20":1997.4,"sma_60":1984.43},{"date":"2025-04-09","open":1994,"high":1999,"low":1991,"close":1992,"volume":5347,"rsi_14":31.58,"sma_20":1997.0,"sma_60":1985.12},{"date":"2025-04-10","open":1995,"high":1998,"low":1989,"close":1996,"volume":2568,"rsi_14":40.91,"sma_20":1996.9,"sma_60":1985.83},{"date":"2025-04-11","open":1996,"high":2005,"low":1987,"close":2000,"volume":30322,"rsi_14":56.52,"sma_20":1997.0,"sma_60":1986.57},{"date":"2025-04-14","open":2000,"high":2015,"low":2000,"close":2010,"volume":59762,"rsi_14":71.88,"sma_20":1997.7,"sma_60":1987.47},{"date":"2025-04-15","open":2010,"high":2010,"low":2000,"close":2010,"volume":23776,"rsi_14":71.88,"sma_20":1998.4,"sma_60":1988.2},{"date":"2025-04-16","open":2010,"high":2010,"low":1980,"close":2000,"volume":77491,"rsi_14":54.76,"sma_20":1998.5,"sma_60":1988.63},{"date":"2025-04-17","open":2000,"high":2000,"low":1993,"close":1993,"volume":2828,"rsi_14":47.92,"sma_20":1998.2,"sma_60":1988.87},{"date":"2025-04-18","open":1996,"high":2005,"low":1996,"close":2000,"volume":36800,"rsi_14":52.83,"sma_20":1998.2,"sma_60":1989.28},{"date":"2025-04-21","open":2000,"high":2005,"low":2000,"close":2005,"volume":4535,"rsi_14":56.14,"sma_20":1998.6,"sma_60":1989.82},{"date":"2025-04-22","open":2005,"high":2010,"low":2000,"close":2005,"volume":7110,"rsi_14":54.55,"sma_20":1999.05,"sma_60":1990.62},{"date":"2025-04-23","open":2005,"high":2030,"low":2005,"close":2005,"volume":32559,"rsi_14":55.56,"sma_20":1999.5,"sma_60":1991.43},{"date":"2025-04-24","open":2005,"high":2015,"low":2000,"close":2010,"volume":20938,"rsi_14":59.32,"sma_20":2000.2,"sma_60":1992.43},{"date":"2025-04-25","open":2000,"high":2020,"low":1999,"close":2015,"volume":27282,"rsi_14":66.67,"sma_20":2001.2,"sma_60":1993.47},{"date":"2025-04-28","open":2015,"high":2030,"low":2010,"close":2015,"volume":21101,"rsi_14":66.67,"sma_20":2002.1,"sma_60":1994.5},{"date":"2025-04-29","open":2010,"high":2025,"low":2010,"close":2015,"volume":5283,"rsi_14":70.18,"sma_20":2002.95,"sma_60":1995.62},{"date":"2025-04-30","open":2015,"high":2035,"low":2015,"close":2025,"volume":14132,"rsi_14":73.02,"sma_20":2004.2,"sma_60":1996.62},{"date":"2025-05-02","open":2020,"high":2045,"low":2020,"close":2025,"volume":11794,"rsi_14":71.19,"sma_20":2005.5,"sma_60":1997.7},{"date":"2025-05-07","open":2020,"high":2050,"low":2020,"close":2050,"volume":30410,"rsi_14":77.03,"sma_20":2008.05,"sma_60":1998.97},{"date":"2025-05-08","open":2040,"high":2060,"low":2025,"close":2035,"volume":17314,"rsi_14":64.04,"sma_20":2010.05,"sma_60":1999.97},{"date":"2025-05-09","open":2030,"high":2085,"low":2025,"close":2045,"volume":61922,"rsi_14":75.28,"sma_20":2012.55,"sma_60":2001.17},{"date":"2025-05-12","open":2030,"high":2060,"low":2030,"close":2055,"volume":12560,"rsi_14":83.7,"sma_20":2015.7,"sma_60":2002.53},{"date":"2025-05-13","open":2040,"high":2060,"low":2040,"close":2055,"volume":14065,"rsi_14":82.35,"sma_20":2018.65,"sma_60":2003.72},{"date":"2025-05-14","open":2040,"high":2070,"low":2040,"close":2070,"volume":50533,"rsi_14":84.21,"sma_20":2022.15,"sma_60":2005.08},{"date":"2025-05-15","open":2045,"high":2075,"low":2045,"close":2070,"volume":7568,"rsi_14":84.21,"sma_20":2025.15,"sma_60":2006.42},{"date":"2025-05-16","open":2055,"high":2075,"low":2055,"close":2070,"volume":3000,"rsi_14":84.21,"sma_20":2028.15,"sma_60":2007.8},{"date":"2025-05-19","open":2050,"high":2080,"low":2050,"close":2080,"volume":8310,"rsi_14":85.0,"sma_20":2032.15,"sma_60":2009.3},{"date":"2025-05-20","open":2060,"high":2100,"low":2060,"close":2085,"volume":12862,"rsi_14":85.0,"sma_20":2036.75,"sma_60":2010.88},{"date":"2025-05-21","open":2065,"high":2085,"low":2065,"close":2080,"volume":1376,"rsi_14":80.95,"sma_20":2040.75,"sma_60":2012.38},{"date":"2025-05-22","open":2070,"high":2100,"low":2070,"close":2095,"volume":8709,"rsi_14":83.33,"sma_20":2045.25,"sma_60":2014.08},{"date":"2025-05-23","open":2095,"high":2095,"low":2080,"close":2080,"volume":2876,"rsi_14":72.0,"sma_20":2049.0,"sma_60":2015.48},{"date":"2025-05-26","open":2070,"high":2105,"low":2070,"close":2095,"volume":26551,"rsi_14":75.0,"sma_20":2053.5,"sma_60":2017.1},{"date":"2025-05-27","open":2080,"high":2120,"low":2080,"close":2100,"volume":2874,"rsi_14":70.83,"sma_20":2058.0,"sma_60":2018.8},{"date":"2025-05-28","open":2085,"high":2110,"low":2085,"close":2105,"volume":1546,"rsi_14":81.82,"sma_20":2062.5,"sma_60":2020.55},{"date":"2025-05-29","open":2085,"high":2105,"low":2080,"close":2095,"volume":1631,"rsi_14":72.73,"sma_20":2066.5,"sma_60":2022.13},{"date":"2025-05-30","open":2085,"high":2110,"low":2085,"close":2100,"volume":2218,"rsi_14":71.43,"sma_20":2070.75,"sma_60":2023.8},{"date":"2025-06-02","open":2085,"high":2095,"low":2085,"close":2095,"volume":1611,"rsi_14":68.18,"sma_20":2074.25,"sma_60":2025.38},{"date":"2025-06-04","open":2090,"high":2095,"low":2085,"close":2095,"volume":2931,"rsi_14":63.16,"sma_20":2077.75,"sma_60":2027.02},{"date":"2025-06-05","open":2085,"high":2095,"low":2080,"close":2090,"volume":3668,"rsi_14":60.0,"sma_20":2079.75,"sma_60":2028.52},{"date":"2025-06-09","open":2090,"high":2100,"low":2075,"close":2100,"volume":18757,"rsi_14":63.64,"sma_20":2083.0,"sma_60":2030.2},{"date":"2025-06-10","open":2080,"high":2105,"low":2080,"close":2100,"volume":7170,"rsi_14":60.0,"sma_20":2085.75,"sma_60":2031.9},{"date":"2025-06-11","open":2080,"high":2125,"low":2080,"close":2125,"volume":4563,"rsi_14":66.67,"sma_20":2089.25,"sma_60":2033.98},{"date":"2025-06-12","open":2095,"high":2115,"low":2095,"close":2105,"volume":933,"rsi_14":59.26,"sma_20":2091.75,"sma_60":2035.77},{"date":"2025-06-13","open":2090,"high":2115,"low":2090,"close":2105,"volume":12956,"rsi_14":54.17,"sma_20":2093.5,"sma_60":2037.55,"sma_120":2002.02},{"date":"2025-06-16","open":2090,"high":2115,"low":2085,"close":2105,"volume":9054,"rsi_14":61.9,"sma_20":2095.25,"sma_60":2039.37,"sma_120":2003.28},{"date":"2025-06-17","open":2095,"high":2120,"low":2090,"close":2105,"volume":16449,"rsi_14":55.56,"sma_20":2097.0,"sma_60":2041.18,"sma_120":2004.71},{"date":"2025-06-18","open":2090,"high":2115,"low":2090,"close":2095,"volume":31464,"rsi_14":47.37,"sma_20":2097.75,"sma_60":2042.8,"sma_120":2006.12},{"date":"2025-06-19","open":2092,"high":2092,"low":2080,"close":2085,"volume":3538,"rsi_14":40.0,"sma_20":2097.75,"sma_60":2044.23,"sma_120":2007.47},{"date":"2025-06-20","open":2085,"high":2095,"low":2080,"close":2080,"volume":10880,"rsi_14":42.11,"sma_20":2097.75,"sma_60":2045.57,"sma_120":2008.62},{"date":"2025-06-23","open":2080,"high":2090,"low":2075,"close":2090,"volume":15069,"rsi_14":45.0,"sma_20":2097.5,"sma_60":2047.12,"sma_120":2009.9},{"date":"2025-06-24","open":2085,"high":2090,"low":2075,"close":2080,"volume":3084,"rsi_14":42.86,"sma_20":2097.5,"sma_60":2048.52,"sma_120":2011.12},{"date":"2025-06-25","open":2080,"high":2085,"low":2070,"close":2070,"volume":9261,"rsi_14":39.13,"sma_20":2096.25,"sma_60":2049.75,"sma_120":2012.28},{"date":"2025-06-26","open":2090,"high":2090,"low":2065,"close":2065,"volume":3122,"rsi_14":39.13,"sma_20":2094.5,"sma_60":2050.9,"sma_120":2013.4},{"date":"2025-06-27","open":2070,"high":2070,"low":2040,"close":2070,"volume":24303,"rsi_14":36.36,"sma_20":2092.75,"sma_60":2052.15,"sma_120":2014.58},{"date":"2025-06-30","open":2065,"high":2100,"low":2065,"close":2085,"volume":8808,"rsi_14":44.0,"sma_20":2092.25,"sma_60":2053.62,"sma_120":2015.95},{"date":"2025-07-01","open":2105,"high":2105,"low":2080,"close":2085,"volume":135,"rsi_14":30.0,"sma_20":2091.5,"sma_60":2055.07,"sma_120":2017.32},{"date":"2025-07-02","open":2080,"high":2110,"low":2080,"close":2095,"volume":286,"rsi_14":44.44,"sma_20":2091.5,"sma_60":2056.65,"sma_120":2018.72},{"date":"2025-07-03","open":2095,"high":2095,"low":2080,"close":2080,"volume":148,"rsi_14":38.1,"sma_20":2090.75,"sma_60":2058.0,"sma_120":2019.95},{"date":"2025-07-04","open":2075,"high":2080,"low":2065,"close":2080,"volume":1171,"rsi_14":38.1,"sma_20":2090.25,"sma_60":2059.35,"sma_120":2021.14},{"date":"2025-07-07","open":2070,"high":2070,"low":2055,"close":2055,"volume":11439,"rsi_14":30.77,"sma_20":2088.0,"sma_60":2060.35,"sma_120":2022.1},{"date":"2025-07-08","open":2055,"high":2085,"low":2050,"close":2055,"volume":5316,"rsi_14":33.33,"sma_20":2085.75,"sma_60":2061.35,"sma_120":2022.89},{"date":"2025-07-09","open":2085,"high":2085,"low":2065,"close":2065,"volume":9326,"rsi_14":41.67,"sma_20":2082.75,"sma_60":2062.57,"sma_120":2023.84},{"date":"2025-07-10","open":2090,"high":2095,"low":2065,"close":2065,"volume":16922,"rsi_14":43.48,"sma_20":2080.75,"sma_60":2063.72,"sma_120":2024.78},{"date":"2025-07-11","open":2090,"high":2100,"low":2065,"close":2065,"volume":335,"rsi_14":38.1,"sma_20":2078.75,"sma_60":2064.8,"sma_120":2025.68},{"date":"2025-07-14","open":2060,"high":2095,"low":2060,"close":2065,"volume":2844,"rsi_14":42.11,"sma_20":2076.75,"sma_60":2065.72,"sma_120":2026.59},{"date":"2025-07-15","open":2095,"high":2095,"low":2065,"close":2080,"volume":5479,"rsi_14":55.0,"sma_20":2075.5,"sma_60":2066.88,"sma_120":2027.54},{"date":"2025-07-16","open":2075,"high":2085,"low":2075,"close":2075,"volume":2098,"rsi_14":55.0,"sma_20":2074.5,"sma_60":2068.13,"sma_120":2028.38},{"date":"2025-07-17","open":2065,"high":2085,"low":2065,"close":2065,"volume":20261,"rsi_14":47.62,"sma_20":2073.5,"sma_60":2069.33,"sma_120":2029.1},{"date":"2025-07-18","open":2065,"high":2075,"low":2065,"close":2065,"volume":1759,"rsi_14":38.89,"sma_20":2072.75,"sma_60":2070.42,"sma_120":2029.85},{"date":"2025-07-21","open":2070,"high":2080,"low":2060,"close":2080,"volume":4681,"rsi_14":47.62,"sma_20":2072.25,"sma_60":2071.67,"sma_120":2030.74},{"date":"2025-07-22","open":2080,"high":2080,"low":2060,"close":2060,"volume":26600,"rsi_14":34.78,"sma_20":2071.25,"sma_60":2072.58,"sma_120":2031.6},{"date":"2025-07-23","open":2060,"high":2075,"low":2060,"close":2070,"volume":4483,"rsi_14":45.45,"sma_20":2071.25,"sma_60":2073.67,"sma_120":2032.55},{"date":"2025-07-24","open":2070,"high":2070,"low":2060,"close":2065,"volume":2163,"rsi_14":43.48,"sma_20":2071.25,"sma_60":2074.58,"sma_120":2033.51},{"date":"2025-07-25","open":2060,"high":2065,"low":2050,"close":2060,"volume":12293,"rsi_14":52.63,"sma_20":2070.75,"sma_60":2075.33,"sma_120":2034.4},{"date":"2025-07-28","open":2055,"high":2070,"low":2050,"close":2070,"volume":14197,"rsi_14":57.14,"sma_20":2070.0,"sma_60":2076.25,"sma_120":2035.38},{"date":"2025-07-29","open":2070,"high":2070,"low":2060,"close":2070,"volume":61,"rsi_14":52.63,"sma_20":2069.25,"sma_60":2077.17,"sma_120":2036.39},{"date":"2025-07-30","open":2060,"high":2060,"low":2050,"close":2055,"volume":6428,"rsi_14":45.45,"sma_20":2067.25,"sma_60":2077.67,"sma_120":2037.14},{"date":"2025-07-31","open":2055,"high":2055,"low":2045,"close":2050,"volume":10638,"rsi_14":43.48,"sma_20":2065.75,"sma_60":2078.08,"sma_120":2037.89},{"date":"2025-08-01","open":2045,"high":2060,"low":2030,"close":2050,"volume":12013,"rsi_14":43.48,"sma_20":2064.25,"sma_60":2078.08,"sma_120":2038.53},{"date":"2025-08-04","open":2050,"high":2055,"low":2045,"close":2055,"volume":1067,"rsi_14":38.1,"sma_20":2064.25,"sma_60":2078.42,"sma_120":2039.19},{"date":"2025-08-05","open":2055,"high":2055,"low":2025,"close":2050,"volume":2086,"rsi_14":38.1,"sma_20":2064.0,"sma_60":2078.5,"sma_120":2039.83},{"date":"2025-08-06","open":2030,"high":2045,"low":2030,"close":2030,"volume":326,"rsi_14":34.78,"sma_20":2062.25,"sma_60":2078.08,"sma_120":2040.31},{"date":"2025-08-07","open":2030,"high":2035,"low":2025,"close":2035,"volume":3847,"rsi_14":37.5,"sma_20":2060.75,"sma_60":2077.75,"sma_120":2040.73},{"date":"2025-08-08","open":2035,"high":2050,"low":2035,"close":2050,"volume":5008,"rsi_14":37.5,"sma_20":2060.0,"sma_60":2077.42,"sma_120":2041.25},{"date":"2025-08-11","open":2050,"high":2050,"low":2005,"close":2045,"volume":3591,"rsi_14":42.86,"sma_20":2059.0,"sma_60":2077.0,"sma_120":2041.71},{"date":"2025-08-12","open":2040,"high":2050,"low":2005,"close":2050,"volume":6585,"rsi_14":40.0,"sma_20":2057.5,"sma_60":2076.67,"sma_120":2042.23},{"date":"2025-08-13","open":2045,"high":2050,"low":2045,"close":2045,"volume":559,"rsi_14":40.0,"sma_20":2056.0,"sma_60":2076.08,"sma_120":2042.69},{"date":"2025-08-14","open":2050,"high":2050,"low":2035,"close":2040,"volume":214,"rsi_14":40.0,"sma_20":2054.75,"sma_60":2075.33,"sma_120":2043.11},{"date":"2025-08-18","open":2030,"high":2040,"low":2015,"close":2040,"volume":3396,"rsi_14":33.33,"sma_20":2053.5,"sma_60":2074.67,"sma_120":2043.53},{"date":"2025-08-19","open":2030,"high":2045,"low":2010,"close":2020,"volume":1317,"rsi_14":27.27,"sma_20":2050.5,"sma_60":2073.42,"sma_120":2043.75},{"date":"2025-08-20","open":2030,"high":2030,"low":2015,"close":2020,"volume":3948,"rsi_14":31.58,"sma_20":2048.5,"sma_60":2072.42,"sma_120":2043.95},{"date":"2025-08-21","open":2020,"high":2025,"low":2015,"close":2020,"volume":2101,"rsi_14":33.33,"sma_20":2046.0,"sma_60":2071.17,"sma_120":2044.13},{"date":"2025-08-22","open":2025,"high":2025,"low":2010,"close":2020,"volume":3244,"rsi_14":33.33,"sma_20":2043.75,"sma_60":2069.83,"sma_120":2044.32},{"date":"2025-08-25","open":2010,"high":2025,"low":2010,"close":2015,"volume":20130,"rsi_14":27.78,"sma_20":2041.5,"sma_60":2068.33,"sma_120":2044.44},{"date":"2025-08-26","open":2025,"high":2030,"low":2015,"close":2015,"volume":6965,"rsi_14":29.41,"sma_20":2038.75,"sma_60":2067.0,"sma_120":2044.57},{"date":"2025-08-27","open":2025,"high":2025,"low":2010,"close":2015,"volume":33980,"rsi_14":38.46,"sma_20":2036.0,"sma_60":2065.58,"sma_120":2044.69},{"date":"2025-08-28","open":2030,"high":2030,"low":2015,"close":2020,"volume":14984,"rsi_14":38.46,"sma_20":2034.25,"sma_60":2064.33,"sma_120":2044.86},{"date":"2025-08-29","open":2030,"high":2030,"low":2020,"close":2025,"volume":11837,"rsi_14":27.27,"sma_20":2033.0,"sma_60":2063.17,"sma_120":2045.09},{"date":"2025-09-01","open":2025,"high":2070,"low":2010,"close":2035,"volume":39795,"rsi_14":41.67,"sma_20":2032.25,"sma_60":2062.25,"sma_120":2045.38},{"date":"2025-09-02","open":2035,"high":2050,"low":2035,"close":2050,"volume":9547,"rsi_14":50.0,"sma_20":2032.0,"sma_60":2061.42,"sma_120":2045.81},{"date":"2025-09-03","open":2065,"high":2065,"low":2050,"close":2050,"volume":188,"rsi_14":53.85,"sma_20":2032.0,"sma_60":2060.58,"sma_120":2046.24},{"date":"2025-09-04","open":2050,"high":2100,"low":2050,"close":2080,"volume":32880,"rsi_14":72.22,"sma_20":2034.5,"sma_60":2059.83,"sma_120":2046.91},{"date":"2025-09-05","open":2065,"high":2080,"low":2065,"close":2075,"volume":1532,"rsi_14":68.42,"sma_20":2036.5,"sma_60":2059.33,"sma_120":2047.55},{"date":"2025-09-08","open":2060,"high":2095,"low":2060,"close":2095,"volume":11029,"rsi_14":89.47,"sma_20":2038.75,"sma_60":2059.17,"sma_120":2048.36},{"date":"2025-09-09","open":2090,"high":2090,"low":2080,"close":2080,"volume":3069,"rsi_14":77.27,"sma_20":2040.5,"sma_60":2058.75,"sma_120":2049.06},{"date":"2025-09-10","open":2080,"high":2100,"low":2075,"close":2075,"volume":6255,"rsi_14":73.91,"sma_20":2041.75,"sma_60":2058.25,"sma_120":2049.72},{"date":"2025-09-11","open":2070,"high":2085,"low":2060,"close":2060,"volume":1474,"rsi_14":65.38,"sma_20":2042.5,"sma_60":2057.67,"sma_120":2050.23},{"date":"2025-09-12","open":2055,"high":2065,"low":2050,"close":2065,"volume":1052,"rsi_14":69.23,"sma_20":2043.75,"sma_60":2057.33,"sma_120":2050.78},{"date":"2025-09-15","open":2065,"high":2065,"low":2055,"close":2055,"volume":9428,"rsi_14":64.29,"sma_20":2044.5,"sma_60":2056.92,"sma_120":2051.24},{"date":"2025-09-16","open":2055,"high":2065,"low":2055,"close":2065,"volume":7857,"rsi_14":66.67,"sma_20":2046.75,"sma_60":2056.5,"sma_120":2051.81},{"date":"2025-09-17","open":2060,"high":2075,"low":2060,"close":2065,"volume":15073,"rsi_14":65.52,"sma_20":2049.0,"sma_60":2056.25,"sma_120":2052.38},{"date":"2025-09-18","open":2090,"high":2090,"low":2070,"close":2070,"volume":538,"rsi_14":60.0,"sma_20":2050.75,"sma_60":2056.0,"sma_120":2052.88},{"date":"2025-09-19","open":2055,"high":2065,"low":2050,"close":2060,"volume":2549,"rsi_14":58.62,"sma_20":2052.75,"sma_60":2055.92,"sma_120":2053.41},{"date":"2025-09-22","open":2055,"high":2090,"low":2055,"close":2055,"volume":3968,"rsi_14":51.85,"sma_20":2054.75,"sma_60":2055.67,"sma_120":2053.91},{"date":"2025-09-23","open":2085,"high":2085,"low":2050,"close":2050,"volume":3683,"rsi_14":50.0,"sma_20":2056.5,"sma_60":2055.08,"sma_120":2054.35},{"date":"2025-09-24","open":2055,"high":2055,"low":2050,"close":2050,"volume":3501,"rsi_14":36.36,"sma_20":2058.25,"sma_60":2054.5,"sma_120":2054.78},{"date":"2025-09-25","open":2050,"high":2060,"low":2045,"close":2050,"volume":2148,"rsi_14":38.1,"sma_20":2059.75,"sma_60":2053.75,"sma_120":2055.2},{"date":"2025-09-26","open":2050,"high":2055,"low":2040,"close":2040,"volume":7223,"rsi_14":21.05,"sma_20":2060.5,"sma_60":2053.08,"sma_120":2055.54},{"date":"2025-09-29","open":2040,"high":2050,"low":2040,"close":2050,"volume":2254,"rsi_14":33.33,"sma_20":2061.25,"sma_60":2052.58,"sma_120":2055.97},{"date":"2025-09-30","open":2050,"high":2095,"low":2045,"close":2080,"volume":12451,"rsi_14":52.17,"sma_20":2062.75,"sma_60":2053.0,"sma_120":2056.68},{"date":"2025-10-01","open":2070,"high":2075,"low":2065,"close":2075,"volume":1383,"rsi_14":57.14,"sma_20":2064.0,"sma_60":2053.33,"sma_120":2057.34},{"date":"2025-10-02","open":2070,"high":2075,"low":2070,"close":2070,"volume":5050,"rsi_14":52.38,"sma_20":2063.5,"sma_60":2053.42,"sma_120":2057.99},{"date":"2025-10-10","open":2055,"high":2090,"low":2055,"close":2060,"volume":1306,"rsi_14":52.38,"sma_20":2062.75,"sma_60":2053.33,"sma_120":2058.53},{"date":"2025-10-13","open":2050,"high":2065,"low":2045,"close":2060,"volume":1234,"rsi_14":47.37,"sma_20":2061.0,"sma_60":2053.25,"sma_120":2059.03},{"date":"2025-10-14","open":2060,"high":2060,"low":2045,"close":2045,"volume":2482,"rsi_14":40.91,"sma_20":2059.25,"sma_60":2052.92,"sma_120":2059.32},{"date":"2025-10-15","open":2040,"high":2050,"low":2040,"close":2040,"volume":4559,"rsi_14":42.86,"sma_20":2057.5,"sma_60":2052.25,"sma_120":2059.57},{"date":"2025-10-16","open":2040,"high":2045,"low":2035,"close":2035,"volume":9024,"rsi_14":38.1,"sma_20":2056.25,"sma_60":2051.58,"sma_120":2059.86},{"date":"2025-10-17","open":2040,"high":2040,"low":2030,"close":2040,"volume":10518,"rsi_14":42.86,"sma_20":2055.0,"sma_60":2051.17,"sma_120":2060.25},{"date":"2025-10-20","open":2040,"high":2045,"low":2040,"close":2045,"volume":372,"rsi_14":47.62,"sma_20":2054.5,"sma_60":2050.83,"sma_120":2060.62},{"date":"2025-10-21","open":2045,"high":2045,"low":2030,"close":2045,"volume":10989,"rsi_14":47.62,"sma_20":2053.5,"sma_60":2050.25,"sma_120":2060.96},{"date":"2025-10-22","open":2040,"high":2045,"low":2030,"close":2035,"volume":6291,"rsi_14":43.48,"sma_20":2052.0,"sma_60":2049.83,"sma_120":2061.21},{"date":"2025-10-23","open":2035,"high":2080,"low":2035,"close":2050,"volume":9995,"rsi_14":54.17,"sma_20":2051.75,"sma_60":2049.5,"sma_120":2061.58},{"date":"2025-10-24","open":2050,"high":2070,"low":2045,"close":2050,"volume":315,"rsi_14":50.0,"sma_20":2051.25,"sma_60":2049.25,"sma_120":2061.92},{"date":"2025-10-27","open":2050,"high":2050,"low":2042,"close":2045,"volume":145,"rsi_14":29.41,"sma_20":2050.75,"sma_60":2049.0,"sma_120":2062.17},{"date":"2025-10-28","open":2045,"high":2065,"low":2045,"close":2065,"volume":10753,"rsi_14":45.0,"sma_20":2051.5,"sma_60":2048.92,"sma_120":2062.58},{"date":"2025-10-29","open":2060,"high":2070,"low":2055,"close":2065,"volume":76,"rsi_14":47.37,"sma_20":2052.25,"sma_60":2048.83,"sma_120":2063.0},{"date":"2025-10-30","open":2060,"high":2070,"low":2060,"close":2060,"volume":229,"rsi_14":50.0,"sma_20":2052.75,"sma_60":2048.92,"sma_120":2063.29},{"date":"2025-10-31","open":2050,"high":2070,"low":2050,"close":2060,"volume":2630,"rsi_14":50.0,"sma_20":2053.75,"sma_60":2049.08,"sma_120":2063.58},{"date":"2025-11-03","open":2055,"high":2055,"low":2040,"close":2050,"volume":18042,"rsi_14":52.94,"sma_20":2053.75,"sma_60":2049.08,"sma_120":2063.58},{"date":"2025-11-04","open":2050,"high":2050,"low":2035,"close":2040,"volume":5891,"rsi_14":50.0,"sma_20":2051.75,"sma_60":2048.83,"sma_120":2063.62},{"date":"2025-11-05","open":2040,"high":2045,"low":2030,"close":2045,"volume":10178,"rsi_14":55.56,"sma_20":2050.25,"sma_60":2048.75,"sma_120":2063.62},{"date":"2025-11-06","open":2045,"high":2045,"low":2035,"close":2045,"volume":1818,"rsi_14":52.94,"sma_20":2049.0,"sma_60":2049.0,"sma_120":2063.54},{"date":"2025-11-07","open":2045,"high":2045,"low":2040,"close":2045,"volume":107,"rsi_14":50.0,"sma_20":2048.25,"sma_60":2049.17,"sma_120":2063.46},{"date":"2025-11-10","open":2045,"high":2045,"low":2035,"close":2040,"volume":1299,"rsi_14":47.06,"sma_20":2047.25,"sma_60":2049.0,"sma_120":2063.21},{"date":"2025-11-11","open":2040,"high":2040,"low":2035,"close":2035,"volume":13021,"rsi_14":50.0,"sma_20":2046.75,"sma_60":2048.83,"sma_120":2062.92},{"date":"2025-11-12","open":2035,"high":2045,"low":2035,"close":2040,"volume":1019,"rsi_14":42.86,"sma_20":2046.75,"sma_60":2048.67,"sma_120":2062.67},{"date":"2025-11-13","open":2035,"high":2045,"low":2035,"close":2045,"volume":1298,"rsi_14":46.67,"sma_20":2047.25,"sma_60":2048.67,"sma_120":2062.38},{"date":"2025-11-14","open":2040,"high":2045,"low":2035,"close":2045,"volume":963,"rsi_14":50.0,"sma_20":2047.5,"sma_60":2048.75,"sma_120":2062.04},{"date":"2025-11-17","open":2045,"high":2050,"low":2040,"close":2040,"volume":1078,"rsi_14":27.27,"sma_20":2047.25,"sma_60":2048.75,"sma_120":2061.71},{"date":"2025-11-18","open":2045,"high":2045,"low":2040,"close":2040,"volume":9071,"rsi_14":27.27,"sma_20":2047.0,"sma_60":2049.08,"sma_120":2061.25},{"date":"2025-11-19","open":2035,"high":2065,"low":2035,"close":2050,"volume":15018,"rsi_14":41.67,"sma_20":2047.75,"sma_60":2049.58,"sma_120":2061.0},{"date":"2025-11-20","open":2050,"high":2050,"low":2045,"close":2045,"volume":8,"rsi_14":38.46,"sma_20":2047.5,"sma_60":2050.0,"sma_120":2060.58},{"date":"2025-11-21","open":2035,"high":2060,"low":2035,"close":2045,"volume":419,"rsi_14":45.45,"sma_20":2047.25,"sma_60":2050.42,"sma_120":2060.12},{"date":"2025-11-24","open":2050,"high":2055,"low":2035,"close":2045,"volume":605,"rsi_14":55.56,"sma_20":2047.25,"sma_60":2050.92,"sma_120":2059.62},{"date":"2025-11-25","open":2040,"high":2050,"low":2030,"close":2045,"volume":3690,"rsi_14":50.0,"sma_20":2046.25,"sma_60":2051.42,"sma_120":2059.21},{"date":"2025-11-26","open":2040,"high":2055,"low":2040,"close":2055,"volume":18,"rsi_14":60.0,"sma_20":2045.75,"sma_60":2052.08,"sma_120":2058.83},{"date":"2025-11-27","open":2050,"high":2055,"low":2035,"close":2045,"volume":5857,"rsi_14":50.0,"sma_20":2045.0,"sma_60":2052.5,"sma_120":2058.42},{"date":"2025-11-28","open":2055,"high":2055,"low":2030,"close":2050,"volume":387,"rsi_14":58.33,"sma_20":2044.5,"sma_60":2052.92,"sma_120":2058.04},{"date":"2025-12-01","open":2055,"high":2065,"low":2055,"close":2060,"volume":25500,"rsi_14":69.23,"sma_20":2045.0,"sma_60":2053.33,"sma_120":2057.79},{"date":"2025-12-02","open":2070,"high":2080,"low":2060,"close":2080,"volume":21100,"rsi_14":75.0,"sma_20":2047.0,"sma_60":2053.83,"sma_120":2057.62},{"date":"2025-12-03","open":2080,"high":2080,"low":2060,"close":2080,"volume":26855,"rsi_14":73.33,"sma_20":2048.75,"sma_60":2054.33,"sma_120":2057.46},{"date":"2025-12-04","open":2080,"high":2080,"low":2055,"close":2080,"volume":7448,"rsi_14":73.33,"sma_20":2050.5,"sma_60":2054.33,"sma_120":2057.08},{"date":"2025-12-05","open":2080,"high":2090,"low":2065,"close":2090,"volume":10015,"rsi_14":81.25,"sma_20":2052.75,"sma_60":2054.58,"sma_120":2056.96},{"date":"2025-12-08","open":2090,"high":2100,"low":2080,"close":2100,"volume":10958,"rsi_14":83.33,"sma_20":2055.75,"sma_60":2054.67,"sma_120":2056.92},{"date":"2025-12-09","open":2075,"high":2090,"low":2070,"close":2085,"volume":5064,"rsi_14":68.42,"sma_20":2058.25,"sma_60":2054.75,"sma_120":2056.75},{"date":"2025-12-10","open":2075,"high":2085,"low":2070,"close":2085,"volume":5020,"rsi_14":72.22,"sma_20":2060.5,"sma_60":2054.92,"sma_120":2056.58},{"date":"2025-12-11","open":2080,"high":2085,"low":2055,"close":2055,"volume":51176,"rsi_14":54.17,"sma_20":2061.0,"sma_60":2054.83,"sma_120":2056.25},{"date":"2025-12-12","open":2090,"high":2090,"low":2045,"close":2065,"volume":13233,"rsi_14":57.69,"sma_20":2062.0,"sma_60":2054.83,"sma_120":2056.08},{"date":"2025-12-15","open":2055,"high":2065,"low":2035,"close":2035,"volume":14304,"rsi_14":46.88,"sma_20":2061.75,"sma_60":2054.5,"sma_120":2055.71},{"date":"2025-12-16","open":2040,"high":2065,"low":2030,"close":2035,"volume":6744,"rsi_14":43.33,"sma_20":2061.5,"sma_60":2054.0,"sma_120":2055.25},{"date":"2025-12-17","open":2035,"high":2070,"low":2035,"close":2040,"volume":1044,"rsi_14":48.28,"sma_20":2061.0,"sma_60":2053.58,"sma_120":2054.92},{"date":"2025-12-18","open":2045,"high":2080,"low":2030,"close":2030,"volume":1851,"rsi_14":43.33,"sma_20":2060.25,"sma_60":2053.17,"sma_120":2054.58},{"date":"2025-12-19","open":2025,"high":2050,"low":2010,"close":2035,"volume":9803,"rsi_14":41.38,"sma_20":2059.75,"sma_60":2052.75,"sma_120":2054.33},{"date":"2025-12-22","open":2035,"high":2040,"low":2035,"close":2040,"volume":241,"rsi_14":34.62,"sma_20":2059.5,"sma_60":2052.5,"sma_120":2054.08},{"date":"2025-12-23","open":2040,"high":2045,"low":2035,"close":2035,"volume":110,"rsi_14":33.33,"sma_20":2059.0,"sma_60":2052.25,"sma_120":2053.67},{"date":"2025-12-24","open":2055,"high":2055,"low":2035,"close":2035,"volume":4095,"rsi_14":33.33,"sma_20":2058.0,"sma_60":2052.0,"sma_120":2053.25},{"date":"2025-12-26","open":2055,"high":2055,"low":2035,"close":2035,"volume":44,"rsi_14":28.0,"sma_20":2057.5,"sma_60":2051.75,"sma_120":2052.75},{"date":"2025-12-29","open":2055,"high":2055,"low":2035,"close":2040,"volume":4450,"rsi_14":25.0,"sma_20":2057.0,"sma_60":2051.75,"sma_120":2052.42},{"date":"2025-12-30","open":2040,"high":2055,"low":2040,"close":2050,"volume":16932,"rsi_14":34.78,"sma_20":2056.5,"sma_60":2051.75,"sma_120":2052.17},{"date":"2026-01-02","open":2050,"high":2050,"low":2045,"close":2050,"volume":7285,"rsi_14":34.78,"sma_20":2055.0,"sma_60":2051.25,"sma_120":2052.12},{"date":"2026-01-05","open":2045,"high":2050,"low":2045,"close":2045,"volume":5115,"rsi_14":44.44,"sma_20":2053.25,"sma_60":2050.75,"sma_120":2052.04},{"date":"2026-01-06","open":2055,"high":2085,"low":2055,"close":2065,"volume":49307,"rsi_14":50.0,"sma_20":2052.5,"sma_60":2050.67,"sma_120":2052.04},{"date":"2026-01-07","open":2050,"high":2080,"low":2050,"close":2080,"volume":11133,"rsi_14":76.47,"sma_20":2052.0,"sma_60":2051.0,"sma_120":2052.17},{"date":"2026-01-08","open":2075,"high":2075,"low":2070,"close":2075,"volume":47,"rsi_14":72.22,"sma_20":2050.75,"sma_60":2051.25,"sma_120":2052.25},{"date":"2026-01-09","open":2070,"high":2070,"low":2055,"close":2055,"volume":5386,"rsi_14":57.14,"sma_20":2049.25,"sma_60":2051.42,"sma_120":2052.17},{"date":"2026-01-12","open":2055,"high":2070,"low":2050,"close":2065,"volume":8191,"rsi_14":66.67,"sma_20":2048.25,"sma_60":2051.83,"sma_120":2052.04},{"date":"2026-01-13","open":2060,"high":2065,"low":2055,"close":2060,"volume":788,"rsi_14":61.9,"sma_20":2048.5,"sma_60":2052.25,"sma_120":2051.92},{"date":"2026-01-14","open":2045,"high":2060,"low":2040,"close":2045,"volume":2285,"rsi_14":52.17,"sma_20":2047.5,"sma_60":2052.33,"sma_120":2051.75},{"date":"2026-01-15","open":2050,"high":2065,"low":2050,"close":2055,"volume":168,"rsi_14":58.33,"sma_20":2048.5,"sma_60":2052.5,"sma_120":2051.67},{"date":"2026-01-16","open":2055,"high":2065,"low":2045,"close":2045,"volume":11412,"rsi_14":53.85,"sma_20":2049.25,"sma_60":2052.67,"sma_120":2051.38},{"date":"2026-01-19","open":2050,"high":2065,"low":2050,"close":2055,"volume":2837,"rsi_14":55.56,"sma_20":2050.5,"sma_60":2052.75,"sma_120":2051.33},{"date":"2026-01-20","open":2065,"high":2065,"low":2055,"close":2060,"volume":361,"rsi_14":53.85,"sma_20":2051.75,"sma_60":2052.92,"sma_120":2051.25},{"date":"2026-01-21","open":2065,"high":2065,"low":2055,"close":2060,"volume":5137,"rsi_14":53.85,"sma_20":2052.75,"sma_60":2053.17,"sma_120":2051.21},{"date":"2026-01-22","open":2055,"high":2057,"low":2055,"close":2055,"volume":9837,"rsi_14":53.85,"sma_20":2053.75,"sma_60":2053.0,"sma_120":2051.17},{"date":"2026-01-23","open":2055,"high":2065,"low":2055,"close":2060,"volume":4421,"rsi_14":47.83,"sma_20":2055.0,"sma_60":2052.92,"sma_120":2051.08},{"date":"2026-01-26","open":2065,"high":2070,"low":2065,"close":2070,"volume":2721,"rsi_14":45.45,"sma_20":2056.75,"sma_60":2053.08,"sma_120":2051.08},{"date":"2026-01-27","open":2070,"high":2070,"low":2065,"close":2065,"volume":509,"rsi_14":45.45,"sma_20":2058.0,"sma_60":2053.17,"sma_120":2051.17},{"date":"2026-01-28","open":2060,"high":2065,"low":2060,"close":2060,"volume":815,"rsi_14":52.63,"sma_20":2058.5,"sma_60":2053.33,"sma_120":2051.25},{"date":"2026-01-29","open":2060,"high":2065,"low":2060,"close":2065,"volume":9663,"rsi_14":50.0,"sma_20":2059.25,"sma_60":2053.75,"sma_120":2051.38},{"date":"2026-01-30","open":2060,"high":2065,"low":2060,"close":2065,"volume":47444,"rsi_14":52.94,"sma_20":2060.25,"sma_60":2054.08,"sma_120":2051.46},{"date":"2026-02-02","open":2070,"high":2070,"low":2065,"close":2065,"volume":748,"rsi_14":64.29,"sma_20":2060.25,"sma_60":2054.42,"sma_120":2051.58},{"date":"2026-02-03","open":2060,"high":2065,"low":2060,"close":2065,"volume":20956,"rsi_14":58.33,"sma_20":2059.5,"sma_60":2054.75,"sma_120":2051.88},{"date":"2026-02-04","open":2065,"high":2070,"low":2060,"close":2065,"volume":2386,"rsi_14":70.0,"sma_20":2059.0,"sma_60":2055.08,"sma_120":2052.12},{"date":"2026-02-05","open":2060,"high":2070,"low":2060,"close":2070,"volume":5480,"rsi_14":72.73,"sma_20":2059.75,"sma_60":2055.58,"sma_120":2052.29},{"date":"2026-02-06","open":2060,"high":2070,"low":2060,"close":2070,"volume":19015,"rsi_14":66.67,"sma_20":2060.0,"sma_60":2056.17,"sma_120":2052.5},{"date":"2026-02-09","open":2070,"high":2140,"low":2065,"close":2100,"volume":31108,"rsi_14":78.57,"sma_20":2062.0,"sma_60":2057.17,"sma_120":2052.92},{"date":"2026-02-10","open":2110,"high":2120,"low":2080,"close":2120,"volume":37160,"rsi_14":83.33,"sma_20":2065.75,"sma_60":2058.42,"sma_120":2053.54},{"date":"2026-02-11","open":2120,"high":2120,"low":2105,"close":2105,"volume":1183,"rsi_14":75.0,"sma_20":2068.25,"sma_60":2059.42,"sma_120":2054.08},{"date":"2026-02-12","open":2105,"high":2110,"low":2095,"close":2095,"volume":2066,"rsi_14":66.67,"sma_20":2070.75,"sma_60":2060.33,"sma_120":2054.54},{"date":"2026-02-13","open":2100,"high":2100,"low":2090,"close":2100,"volume":6401,"rsi_14":65.0,"sma_20":2073.5,"sma_60":2061.33,"sma_120":2055.21},{"date":"2026-02-19","open":2100,"high":2115,"low":2100,"close":2110,"volume":19171,"rsi_14":71.43,"sma_20":2076.25,"sma_60":2062.33,"sma_120":2055.96},{"date":"2026-02-20","open":2110,"high":2120,"low":2110,"close":2110,"volume":11510,"rsi_14":75.0,"sma_20":2078.75,"sma_60":2063.42,"sma_120":2056.71},{"date":"2026-02-23","open":2110,"high":2115,"low":2110,"close":2115,"volume":5220,"rsi_14":75.0,"sma_20":2081.5,"sma_60":2064.58,"sma_120":2057.5},{"date":"2026-02-24","open":2115,"high":2120,"low":2105,"close":2110,"volume":1093,"rsi_14":71.43,"sma_20":2084.25,"sma_60":2065.67,"sma_120":2058.29},{"date":"2026-02-25","open":2105,"high":2105,"low":2100,"close":2100,"volume":1022,"rsi_14":65.22,"sma_20":2086.25,"sma_60":2066.58,"sma_120":2059.0},{"date":"2026-02-26","open":2100,"high":2115,"low":2090,"close":2110,"volume":6108,"rsi_14":68.0,"sma_20":2088.0,"sma_60":2067.92,"sma_120":2060.67},{"date":"2026-02-27","open":2105,"high":2115,"low":2100,"close":2110,"volume":2510,"rsi_14":68.0,"sma_20":2090.5,"sma_60":2068.58,"sma_120":2060.54},{"date":"2026-03-03","open":2100,"high":2110,"low":2090,"close":2100,"volume":1546,"rsi_14":61.54,"sma_20":2092.5,"sma_60":2069.42,"sma_120":2061.17},{"date":"2026-03-04","open":2095,"high":2095,"low":2075,"close":2080,"volume":20176,"rsi_14":53.33,"sma_20":2093.25,"sma_60":2069.75,"sma_120":2061.54},{"date":"2026-03-05","open":2080,"high":2090,"low":2080,"close":2090,"volume":22081,"rsi_14":46.15,"sma_20":2094.5,"sma_60":2069.92,"sma_120":2061.88},{"date":"2026-03-06","open":2090,"high":2100,"low":2090,"close":2095,"volume":15391,"rsi_14":39.13,"sma_20":2096.0,"sma_60":2070.17,"sma_120":2062.25},{"date":"2026-03-09","open":2085,"high":2090,"low":2082,"close":2090,"volume":1483,"rsi_14":42.86,"sma_20":2097.25,"sma_60":2070.33,"sma_120":2062.33},{"date":"2026-03-10","open":2080,"high":2095,"low":2080,"close":2080,"volume":1325,"rsi_14":42.86,"sma_20":2098.0,"sma_60":2070.17,"sma_120":2062.38},{"date":"2026-03-11","open":2095,"high":2095,"low":2085,"close":2095,"volume":969,"rsi_14":47.83,"sma_20":2099.25,"sma_60":2070.08,"sma_120":2062.38},{"date":"2026-03-12","open":2085,"high":2100,"low":2085,"close":2095,"volume":4296,"rsi_14":42.86,"sma_20":2100.5,"sma_60":2070.25,"sma_120":2062.5},{"date":"2026-03-13","open":2090,"high":2095,"low":2085,"close":2087,"volume":6401,"rsi_14":39.82,"sma_20":2099.85,"sma_60":2070.28,"sma_120":2062.6},{"date":"2026-03-16","open":2100,"high":2100,"low":2080,"close":2095,"volume":32150,"rsi_14":41.38,"sma_20":2098.6,"sma_60":2074.53,"sma_120":2065.1},{"date":"2026-03-17","open":2065,"high":2090,"low":2065,"close":2075,"volume":26,"rsi_14":36.64,"sma_20":2097.1,"sma_60":2071.12,"sma_120":2062.97},{"date":"2026-03-18","open":2065,"high":2080,"low":2055,"close":2075,"volume":581,"rsi_14":39.67,"sma_20":2096.1,"sma_60":2071.78,"sma_120":2063.14},{"date":"2026-03-19","open":2080,"high":2080,"low":2075,"close":2075,"volume":481,"rsi_14":34.23,"sma_20":2094.85,"sma_60":2072.45,"sma_120":2063.22},{"date":"2026-03-20","open":2075,"high":2075,"low":2070,"close":2070,"volume":362,"rsi_14":32.76,"sma_20":2092.85,"sma_60":2072.95,"sma_120":2063.27},{"date":"2026-03-23","open":2085,"high":2085,"low":2070,"close":2070,"volume":102,"rsi_14":35.85,"sma_20":2090.85,"sma_60":2073.62,"sma_120":2063.39},{"date":"2026-03-24","open":2070,"high":2070,"low":2060,"close":2070,"volume":1982,"rsi_14":44.19,"sma_20":2088.6,"sma_60":2074.2,"sma_120":2063.47},{"date":"2026-03-25","open":2070,"high":2070,"low":2065,"close":2065,"volume":4232,"rsi_14":34.57,"sma_20":2086.35,"sma_60":2074.62,"sma_120":2063.56},{"date":"2026-03-26","open":2065,"high":2065,"low":2065,"close":2065,"volume":172,"rsi_14":30.26,"sma_20":2084.6,"sma_60":2075.12,"sma_120":2063.68},{"date":"2026-03-27","open":2060,"high":2060,"low":2055,"close":2060,"volume":762,"rsi_14":30.26,"sma_20":2082.1,"sma_60":2075.53,"sma_120":2063.77},{"date":"2026-03-30","open":2060,"high":2070,"low":2060,"close":2060,"volume":1402,"rsi_14":34.85,"sma_20":2079.6,"sma_60":2075.95,"sma_120":2063.85},{"date":"2026-03-31","open":2060,"high":2060,"low":2055,"close":2055,"volume":808,"rsi_14":14.29,"sma_20":2077.35,"sma_60":2076.2,"sma_120":2063.97},{"date":"2026-04-01","open":2060,"high":2060,"low":2045,"close":2045,"volume":3240,"rsi_14":12.12,"sma_20":2075.6,"sma_60":2076.12,"sma_120":2063.93},{"date":"2026-04-02","open":2040,"high":2050,"low":2035,"close":2040,"volume":49210,"rsi_14":12.7,"sma_20":2073.1,"sma_60":2075.95,"sma_120":2063.6},{"date":"2026-04-03","open":2040,"high":2045,"low":2035,"close":2045,"volume":4749,"rsi_14":8.33,"sma_20":2070.6,"sma_60":2075.95,"sma_120":2063.35},{"date":"2026-04-06","open":2045,"high":2050,"low":2040,"close":2045,"volume":36082,"rsi_14":12.5,"sma_20":2068.35,"sma_60":2075.62,"sma_120":2063.14},{"date":"2026-04-07","open":2050,"high":2050,"low":2045,"close":2050,"volume":6672,"rsi_14":22.22,"sma_20":2066.85,"sma_60":2075.12,"sma_120":2063.06},{"date":"2026-04-08","open":2050,"high":2050,"low":2045,"close":2050,"volume":10671,"rsi_14":22.22,"sma_20":2064.6,"sma_60":2074.7,"sma_120":2062.97},{"date":"2026-04-09","open":2050,"high":2055,"low":2050,"close":2050,"volume":2020,"rsi_14":25.0,"sma_20":2062.35,"sma_60":2074.62,"sma_120":2063.02},{"date":"2026-04-10","open":2050,"high":2050,"low":2045,"close":2050,"volume":2167,"rsi_14":25.0,"sma_20":2060.5,"sma_60":2074.37,"sma_120":2063.1},{"date":"2026-04-13","open":2050,"high":2050,"low":2045,"close":2050,"volume":848,"rsi_14":25.0,"sma_20":2058.25,"sma_60":2074.2,"sma_120":2063.22},{"date":"2026-04-14","open":2070,"high":2070,"low":2060,"close":2060,"volume":71,"rsi_14":44.44,"sma_20":2057.5,"sma_60":2074.45,"sma_120":2063.39},{"date":"2026-04-15","open":2045,"high":2070,"low":2040,"close":2045,"volume":76553,"rsi_14":33.33,"sma_20":2056.0,"sma_60":2074.28,"sma_120":2063.39},{"date":"2026-04-16","open":2060,"high":2060,"low":2040,"close":2045,"volume":34582,"rsi_14":36.36,"sma_20":2054.5,"sma_60":2074.28,"sma_120":2063.39},{"date":"2026-04-17","open":2045,"high":2045,"low":2040,"close":2040,"volume":1089,"rsi_14":33.33,"sma_20":2053.0,"sma_60":2074.03,"sma_120":2063.43},{"date":"2026-04-20","open":2040,"high":2050,"low":2040,"close":2040,"volume":21540,"rsi_14":36.36,"sma_20":2051.5,"sma_60":2073.7,"sma_120":2063.35},{"date":"2026-04-21","open":2040,"high":2045,"low":2040,"close":2040,"volume":13481,"rsi_14":44.44,"sma_20":2050.0,"sma_60":2073.37,"sma_120":2063.27},{"date":"2026-04-22","open":2045,"high":2045,"low":2040,"close":2040,"volume":59,"rsi_14":50.0,"sma_20":2048.75,"sma_60":2073.12,"sma_120":2063.22},{"date":"2026-04-23","open":2050,"high":2050,"low":2035,"close":2035,"volume":27364,"rsi_14":37.5,"sma_20":2047.25,"sma_60":2072.7,"sma_120":2062.97},{"date":"2026-04-24","open":2035,"high":2045,"low":2035,"close":2045,"volume":9219,"rsi_14":50.0,"sma_20":2046.5,"sma_60":2072.28,"sma_120":2062.81},{"date":"2026-04-27","open":2045,"high":2045,"low":2025,"close":2040,"volume":33766,"rsi_14":40.0,"sma_20":2045.5,"sma_60":2071.87,"sma_120":2062.64},{"date":"2026-04-28","open":2035,"high":2035,"low":2020,"close":2035,"volume":19521,"rsi_14":36.36,"sma_20":2044.5,"sma_60":2071.45,"sma_120":2062.43},{"date":"2026-04-29","open":2035,"high":2035,"low":2020,"close":2035,"volume":10651,"rsi_14":36.36,"sma_20":2044.0,"sma_60":2070.95,"sma_120":2061.39},{"date":"2026-04-30","open":2030,"high":2040,"low":2015,"close":2035,"volume":11598,"rsi_14":22.22,"sma_20":2044.75,"sma_60":2050.08,"sma_120":2069.72},{"date":"2026-05-04","open":2030,"high":2035,"low":2025,"close":2025,"volume":542,"rsi_14":30.77,"sma_20":2042.75,"sma_60":2069.78,"sma_120":2062.1},{"date":"2026-05-06","open":2025,"high":2040,"low":2025,"close":2035,"volume":2586,"rsi_14":30.77,"sma_20":2042.25,"sma_60":2069.28,"sma_120":2062.02},{"date":"2026-05-07","open":2030,"high":2030,"low":2020,"close":2025,"volume":18094,"rsi_14":33.33,"sma_20":2041.0,"sma_60":2068.62,"sma_120":2061.85},{"date":"2026-05-08","open":2025,"high":2040,"low":2020,"close":2040,"volume":9607,"rsi_14":46.67,"sma_20":2040.5,"sma_60":2068.12,"sma_120":2061.85},{"date":"2026-05-11","open":2030,"high":2035,"low":2010,"close":2030,"volume":80723,"rsi_14":43.75,"sma_20":2039.5,"sma_60":2067.45,"sma_120":2061.81},{"date":"2026-05-12","open":2030,"high":2030,"low":2020,"close":2025,"volume":549,"rsi_14":41.18,"sma_20":2038.25,"sma_60":2066.2,"sma_120":2061.68},{"date":"2026-05-13","open":2020,"high":2025,"low":2015,"close":2025,"volume":1167,"rsi_14":41.18,"sma_20":2037.0,"sma_60":2064.62,"sma_120":2061.52},{"date":"2026-05-14","open":2025,"high":2030,"low":2005,"close":2020,"volume":31051,"rsi_14":38.89,"sma_20":2035.0,"sma_60":2063.2,"sma_120":2061.31},{"date":"2026-05-15","open":2020,"high":2025,"low":2015,"close":2025,"volume":5995,"rsi_14":44.44,"sma_20":2034.0,"sma_60":2062.03,"sma_120":2061.18},{"date":"2026-05-18","open":2025,"high":2025,"low":2010,"close":2015,"volume":73613,"rsi_14":33.33,"sma_20":2032.5,"sma_60":2060.62,"sma_120":2060.97},{"date":"2026-05-19","open":2020,"high":2030,"low":2010,"close":2025,"volume":13344,"rsi_14":42.11,"sma_20":2031.75,"sma_60":2059.2,"sma_120":2060.77},{"date":"2026-05-20","open":2025,"high":2030,"low":2025,"close":2030,"volume":1633,"rsi_14":47.37,"sma_20":2031.25,"sma_60":2057.87,"sma_120":2060.64},{"date":"2026-05-21","open":2030,"high":2035,"low":2030,"close":2035,"volume":20406,"rsi_14":50.0,"sma_20":2031.0,"sma_60":2056.53,"sma_120":2060.56},{"date":"2026-05-22","open":2030,"high":2035,"low":2030,"close":2035,"volume":5255,"rsi_14":50.0,"sma_20":2030.75,"sma_60":2055.28,"sma_120":2060.47},{"date":"2026-05-26","open":2025,"high":2030,"low":2025,"close":2030,"volume":374,"rsi_14":52.63,"sma_20":2030.5,"sma_60":2054.12,"sma_120":2060.35},{"date":"2026-05-27","open":2020,"high":2030,"low":2020,"close":2025,"volume":1531,"rsi_14":44.44,"sma_20":2029.5,"sma_60":2052.7,"sma_120":2060.1},{"date":"2026-05-28","open":2025,"high":2025,"low":2020,"close":2025,"volume":4588,"rsi_14":50.0,"sma_20":2028.75,"sma_60":2051.28,"sma_120":2059.93},{"date":"2026-05-29","open":2020,"high":2025,"low":2015,"close":2020,"volume":4517,"rsi_14":35.71,"sma_20":2028.0,"sma_60":2049.95,"sma_120":2059.68},{"date":"2026-06-01","open":2020,"high":2025,"low":2010,"close":2025,"volume":19182,"rsi_14":46.15,"sma_20":2027.5,"sma_60":2049.03,"sma_120":2059.39},{"date":"2026-06-02","open":2020,"high":2020,"low":2015,"close":2020,"volume":25768,"rsi_14":46.15,"sma_20":2026.75,"sma_60":2047.87,"sma_120":2058.89},{"date":"2026-06-04","open":2020,"high":2025,"low":2020,"close":2025,"volume":2657,"rsi_14":50.0,"sma_20":2026.75,"sma_60":2046.7,"sma_120":2058.43},{"date":"2026-06-05","open":2020,"high":2030,"low":2020,"close":2030,"volume":10115,"rsi_14":57.14,"sma_20":2026.5,"sma_60":2045.7,"sma_120":2058.02},{"date":"2026-06-08","open":2030,"high":2030,"low":2012,"close":2015,"volume":10778,"rsi_14":43.75,"sma_20":2026.0,"sma_60":2044.62,"sma_120":2057.39},{"date":"2026-06-09","open":2020,"high":2030,"low":2015,"close":2030,"volume":57096,"rsi_14":58.82,"sma_20":2025.5,"sma_60":2043.53,"sma_120":2056.81},{"date":"2026-06-10","open":2020,"high":2030,"low":2015,"close":2030,"volume":9901,"rsi_14":53.33,"sma_20":2025.5,"sma_60":2042.45,"sma_120":2056.35},{"date":"2026-06-11","open":2030,"high":2030,"low":2020,"close":2030,"volume":4749,"rsi_14":46.67,"sma_20":2025.5,"sma_60":2041.42,"sma_120":2055.85},{"date":"2026-06-12","open":2025,"high":2030,"low":2025,"close":2030,"volume":3404,"rsi_14":46.67,"sma_20":2025.75,"sma_60":2040.33,"sma_120":2055.64},{"date":"2026-06-15","open":2030,"high":2040,"low":2020,"close":2030,"volume":25102,"rsi_14":46.67,"sma_20":2026.25,"sma_60":2039.58,"sma_120":2055.35},{"date":"2026-06-16","open":2025,"high":2040,"low":2025,"close":2035,"volume":43029,"rsi_14":53.33,"sma_20":2026.75,"sma_60":2038.92,"sma_120":2055.35},{"date":"2026-06-17","open":2040,"high":2040,"low":2035,"close":2040,"volume":1447,"rsi_14":60.0,"sma_20":2029.5,"sma_60":2035.17,"sma_120":2055.35},{"date":"2026-06-18","open":2030,"high":2040,"low":2025,"close":2040,"volume":1008,"rsi_14":60.0,"sma_20":2028.75,"sma_60":2037.83,"sma_120":2055.39},{"date":"2026-06-19","open":2035,"high":2040,"low":2030,"close":2035,"volume":665,"rsi_14":60.0,"sma_20":2029.0,"sma_60":2037.25,"sma_120":2055.43},{"date":"2026-06-22","open":2035,"high":2040,"low":2035,"close":2035,"volume":20010,"rsi_14":57.14,"sma_20":2029.0,"sma_60":2036.67,"sma_120":2055.43},{"date":"2026-06-23","open":2030,"high":2040,"low":2020,"close":2040,"volume":33400,"rsi_14":64.29,"sma_20":2029.25,"sma_60":2036.25,"sma_120":2055.43},{"date":"2026-06-24","open":2035,"high":2040,"low":2025,"close":2035,"volume":628,"rsi_14":57.14,"sma_20":2029.5,"sma_60":2035.75,"sma_120":2055.43},{"date":"2026-06-25","open":2030,"high":2035,"low":2025,"close":2035,"volume":2268,"rsi_14":53.85,"sma_20":2030.0,"sma_60":2035.33,"sma_120":2055.43},{"date":"2026-06-26","open":2035,"high":2035,"low":2035,"close":2035,"volume":178,"rsi_14":70.0,"sma_20":2030.5,"sma_60":2034.92,"sma_120":2055.43},{"date":"2026-06-29","open":2035,"high":2040,"low":2025,"close":2040,"volume":22418,"rsi_14":62.5,"sma_20":2031.5,"sma_60":2034.67,"sma_120":2055.43},{"date":"2026-06-30","open":2035,"high":2040,"low":2035,"close":2040,"volume":34186,"rsi_14":62.5,"sma_20":2032.25,"sma_60":2034.58,"sma_120":2055.35},{"date":"2026-07-01","open":2030,"high":2040,"low":2025,"close":2025,"volume":16072,"rsi_14":50.0,"sma_20":2032.5,"sma_60":2034.33,"sma_120":2055.14},{"date":"2026-07-02","open":2030,"high":2040,"low":2020,"close":2035,"volume":60057,"rsi_14":54.55,"sma_20":2033.0,"sma_60":2034.17,"sma_120":2055.06},{"date":"2026-07-03","open":2035,"high":2045,"low":2030,"close":2045,"volume":27662,"rsi_14":61.54,"sma_20":2033.75,"sma_60":2034.17,"sma_120":2054.89},{"date":"2026-07-06","open":2045,"high":2045,"low":2035,"close":2040,"volume":113,"rsi_14":53.85,"sma_20":2035.0,"sma_60":2034.0,"sma_120":2054.56},{"date":"2026-07-07","open":2045,"high":2045,"low":2020,"close":2030,"volume":17658,"rsi_14":42.86,"sma_20":2035.0,"sma_60":2033.67,"sma_120":2054.18},{"date":"2026-07-08","open":2030,"high":2035,"low":2020,"close":2030,"volume":13488,"rsi_14":42.86,"sma_20":2035.0,"sma_60":2033.33,"sma_120":2053.97},{"date":"2026-07-09","open":2030,"high":2035,"low":2025,"close":2025,"volume":4950,"rsi_14":42.86,"sma_20":2035.0,"sma_60":2032.92,"sma_120":2053.64},{"date":"2026-07-10","open":2030,"high":2035,"low":2025,"close":2030,"volume":19657,"rsi_14":46.67,"sma_20":2035.0,"sma_60":2032.58,"sma_120":2053.39},{"date":"2026-07-13","open":2030,"high":2040,"low":2025,"close":2025,"volume":10431,"rsi_14":40.0,"sma_20":2034.75,"sma_60":2032.0,"sma_120":2053.22},{"date":"2026-07-14","open":2025,"high":2035,"low":2025,"close":2030,"volume":5900,"rsi_14":46.67,"sma_20":2034.5,"sma_60":2031.75,"sma_120":2053.02},{"date":"2026-07-15","open":2030,"high":2035,"low":2005,"close":2010,"volume":26383,"rsi_14":36.84,"sma_20":2033.0,"sma_60":2031.17,"sma_120":2052.72},{"date":"2026-07-16","open":2020,"high":2020,"low":2015,"close":2015,"volume":1485,"rsi_14":40.0,"sma_20":2031.75,"sma_60":2030.75,"sma_120":2052.39},{"date":"2026-07-20","open":2020,"high":2020,"low":2015,"close":2015,"volume":10559,"rsi_14":36.84,"sma_20":2030.75,"sma_60":2030.33,"sma_120":2052.02},{"date":"2026-07-21","open":2030,"high":2030,"low":2015,"close":2022,"volume":569,"rsi_14":41.18,"sma_20":2030.1,"sma_60":2030.03,"sma_120":2051.7},{"date":"2026-07-22","open":2025,"high":2030,"low":2020,"close":2020,"volume":1887,"rsi_14":47.19,"sma_20":2029.1,"sma_60":2029.7,"sma_120":2051.41},{"date":"2026-07-23","open":2020,"high":2030,"low":2020,"close":2030,"volume":316,"rsi_14":47.19,"sma_20":2028.85,"sma_60":2029.62,"sma_120":2051.16},{"date":"2026-07-24","open":2025,"high":2025,"low":2025,"close":2025,"volume":1267,"rsi_14":38.1,"sma_20":2028.35,"sma_60":2029.28,"sma_120":2050.78},{"date":"2026-07-27","open":2025,"high":2030,"low":2020,"close":2030,"volume":5404,"rsi_14":44.05,"sma_20":2028.1,"sma_60":2029.12,"sma_120":2050.49},{"date":"2026-07-28","open":2025,"high":2030,"low":2025,"close":2025,"volume":1604,"rsi_14":46.84,"sma_20":2027.35,"sma_60":2028.95,"sma_120":2050.2},{"date":"2026-07-29","open":2040,"high":2040,"low":2020,"close":2020,"volume":21820,"rsi_14":44.05,"sma_20":2026.35,"sma_60":2028.7,"sma_120":2049.82},{"date":"2026-07-30","open":2020,"high":2040,"low":2020,"close":2020,"volume":40897,"rsi_14":46.84,"sma_20":2026.1,"sma_60":2028.45,"sma_120":2049.45},{"date":"2026-07-31","open":2025,"high":2025,"low":2020,"close":2025,"volume":27840,"rsi_14":46.84,"sma_20":2025.6,"sma_60":2028.45,"sma_120":2049.12},{"date":"2026-08-03","open":2025,"high":2025,"low":2015,"close":2020,"volume":179,"rsi_14":46.84,"sma_20":2024.35,"sma_60":2028.2,"sma_120":2048.74},{"date":"2026-08-04","open":2025,"high":2025,"low":2010,"close":2020,"volume":4908,"rsi_14":43.24,"sma_20":2023.35,"sma_60":2028.12,"sma_120":2048.37},{"date":"2026-08-05","open":2025,"high":2025,"low":2015,"close":2020,"volume":3750,"rsi_14":59.26,"sma_20":2022.85,"sma_60":2027.78,"sma_120":2047.95},{"date":"2026-08-06","open":2025,"high":2025,"low":2020,"close":2025,"volume":3192,"rsi_14":59.26,"sma_20":2022.6,"sma_60":2027.7,"sma_120":2047.58},{"date":"2026-08-07","open":2025,"high":2035,"low":2015,"close":2025,"volume":22886,"rsi_14":59.26,"sma_20":2022.6,"sma_60":2027.7,"sma_120":2046.95},{"date":"2026-08-10","open":2025,"high":2025,"low":2015,"close":2015,"volume":4574,"rsi_14":43.86,"sma_20":2021.85,"sma_60":2027.53,"sma_120":2046.08},{"date":"2026-08-11","open":2020,"high":2025,"low":2015,"close":2020,"volume":2478,"rsi_14":50.0,"sma_20":2021.6,"sma_60":2027.53,"sma_120":2045.37},{"date":"2026-08-12","open":2025,"high":2030,"low":2025,"close":2025,"volume":8701,"rsi_14":45.45,"sma_20":2021.35,"sma_60":2027.53,"sma_120":2044.78},{"date":"2026-08-13","open":2030,"high":2030,"low":2025,"close":2025,"volume":590,"rsi_14":50.0,"sma_20":2022.1,"sma_60":2027.7,"sma_120":2044.16},{"date":"2026-08-14","open":2030,"high":2030,"low":2030,"close":2030,"volume":50,"rsi_14":50.0,"sma_20":2022.85,"sma_60":2027.78,"sma_120":2043.49},{"date":"2026-08-18","open":2030,"high":2040,"low":2030,"close":2040,"volume":386,"rsi_14":63.64,"sma_20":2024.1,"sma_60":2027.95,"sma_120":2042.91},{"date":"2026-08-19","open":2035,"high":2040,"low":2030,"close":2030,"volume":61340,"rsi_14":58.33,"sma_20":2024.5,"sma_60":2027.87,"sma_120":2042.2},{"date":"2026-08-20","open":2040,"high":2040,"low":2020,"close":2030,"volume":110,"rsi_14":58.33,"sma_20":2025.0,"sma_60":2027.78,"sma_120":2041.53},{"date":"2026-08-21","open":2025,"high":2060,"low":2025,"close":2045,"volume":111034,"rsi_14":64.29,"sma_20":2025.75,"sma_60":2028.03,"sma_120":2041.08},{"date":"2026-08-24","open":2040,"high":2055,"low":2040,"close":2055,"volume":4135,"rsi_14":73.33,"sma_20":2027.25,"sma_60":2028.53,"sma_120":2040.62},{"date":"2026-08-25","open":2035,"high":2080,"low":2035,"close":2060,"volume":21197,"rsi_14":75.0,"sma_20":2028.75,"sma_60":2029.12,"sma_120":2040.2},{"date":"2026-08-26","open":2040,"high":2080,"low":2040,"close":2060,"volume":26236,"rsi_14":75.0,"sma_20":2030.5,"sma_60":2029.78,"sma_120":2039.87},{"date":"2026-08-27","open":2055,"high":2150,"low":2055,"close":2125,"volume":67950,"rsi_14":85.71,"sma_20":2035.75,"sma_60":2031.45,"sma_120":2040.24},{"date":"2026-08-28","open":2085,"high":2130,"low":2085,"close":2125,"volume":20751,"rsi_14":85.71,"sma_20":2041.0,"sma_60":2033.2,"sma_120":2040.53},{"date":"2026-08-31","open":2080,"high":2240,"low":2080,"close":2200,"volume":51029,"rsi_14":95.12,"sma_20":2049.75,"sma_60":2036.12,"sma_120":2041.41},{"date":"2026-09-01","open":2150,"high":2205,"low":2150,"close":2180,"volume":23828,"rsi_14":86.36,"sma_20":2057.75,"sma_60":2038.62,"sma_120":2042.16},{"date":"2026-09-02","open":2190,"high":2190,"low":2140,"close":2140,"volume":17241,"rsi_14":72.55,"sma_20":2063.75,"sma_60":2040.7,"sma_120":2042.66},{"date":"2026-09-03","open":2140,"high":2170,"low":2130,"close":2130,"volume":5863,"rsi_14":69.81,"sma_20":2069.25,"sma_60":2042.37,"sma_120":2042.95},{"date":"2026-09-04","open":2155,"high":2160,"low":2130,"close":2160,"volume":155,"rsi_14":72.41,"sma_20":2076.0,"sma_60":2044.53,"sma_120":2043.49},{"date":"2026-09-07","open":2160,"high":2220,"low":2160,"close":2190,"volume":57162,"rsi_14":74.19,"sma_20":2084.25,"sma_60":2047.28,"sma_120":2044.35},{"date":"2026-09-08","open":2190,"high":2195,"low":2170,"close":2185,"volume":41158,"rsi_14":75.41,"sma_20":2092.75,"sma_60":2049.87,"sma_120":2045.1},{"date":"2026-09-09","open":2185,"high":2215,"low":2180,"close":2215,"volume":41012,"rsi_14":77.61,"sma_20":2102.5,"sma_60":2052.95,"sma_120":2046.27},{"date":"2026-09-10","open":2220,"high":2220,"low":2190,"close":2200,"volume":741,"rsi_14":73.13,"sma_20":2111.25,"sma_60":2055.7,"sma_120":2047.31},{"date":"2026-09-11","open":2200,"high":2200,"low":2200,"close":2200,"volume":0,"rsi_14":72.31,"sma_20":2120.0,"sma_60":2058.37,"sma_120":2048.35},{"date":"2026-09-14","open":2200,"high":2200,"low":2200,"close":2200,"volume":0,"rsi_14":71.88,"sma_20":2128.5,"sma_60":2061.03,"sma_120":2049.43},{"date":"2026-09-15","open":2200,"high":2200,"low":2200,"close":2200,"volume":0,"rsi_14":71.88,"sma_20":2136.5,"sma_60":2063.78,"sma_120":2050.52},{"date":"2026-09-16","open":2200,"high":2200,"low":2200,"close":2200,"volume":0,"rsi_14":64.71,"sma_20":2145.0,"sma_60":2066.53,"sma_120":2051.6},{"date":"2026-09-17","open":2200,"high":2200,"low":2200,"close":2200,"volume":0,"rsi_14":64.71,"sma_20":2153.5,"sma_60":2069.2,"sma_120":2052.72},{"date":"2026-09-18","open":2200,"high":2200,"low":2200,"close":2200,"volume":0,"rsi_14":50.0,"sma_20":2161.25,"sma_60":2071.95,"sma_120":2053.85},{"date":"2026-09-21","open":2200,"high":2200,"low":2200,"close":2200,"volume":0,"rsi_14":56.25,"sma_20":2168.5,"sma_60":2074.7,"sma_120":2055.02},{"date":"2026-09-22","open":2200,"high":2200,"low":2200,"close":2200,"volume":0,"rsi_14":75.0,"sma_20":2175.5,"sma_60":2077.45,"sma_120":2056.18},{"date":"2026-09-23","open":2200,"high":2200,"low":2200,"close":2200,"volume":0,"rsi_14":81.82,"sma_20":2182.5,"sma_60":2080.12,"sma_120":2057.39},{"date":"2026-09-28","open":2200,"high":2200,"low":2200,"close":2200,"volume":0,"rsi_14":75.0,"sma_20":2186.25,"sma_60":2082.78,"sma_120":2058.68},{"date":"2026-09-29","open":2200,"high":2200,"low":2200,"close":2200,"volume":0,"rsi_14":60.0,"sma_20":2190.0,"sma_60":2085.7,"sma_120":2060.02},{"date":"2026-09-30","open":2200,"high":2200,"low":2200,"close":2200,"volume":0,"rsi_14":66.67,"sma_20":2190.0,"sma_60":2088.45,"sma_120":2061.31},{"date":"2026-10-01","open":2200,"high":2200,"low":2200,"close":2200,"volume":0,"rsi_14":0.0,"sma_20":2191.0,"sma_60":2091.03,"sma_120":2062.6},{"date":"2026-10-02","open":2200,"high":2200,"low":2200,"close":2200,"volume":0,"rsi_14":100.0,"sma_20":2194.0,"sma_60":2093.7,"sma_120":2063.85},{"date":"2026-10-06","open":2200,"high":2200,"low":2200,"close":2200,"volume":0,"rsi_14":100.0,"sma_20":2197.5,"sma_60":2096.53,"sma_120":2065.1},{"date":"2026-10-07","open":2200,"high":2200,"low":2200,"close":2200,"volume":0,"rsi_14":100.0,"sma_20":2199.5,"sma_60":2099.37,"sma_120":2066.35},{"date":"2026-10-08","open":2200,"high":2200,"low":2200,"close":2200,"volume":0,"rsi_14":100.0,"sma_20":2200.0,"sma_60":2102.28,"sma_120":2067.6},{"date":"2026-10-12","open":2200,"high":2200,"low":2200,"close":2200,"volume":0,"rsi_14":100.0,"sma_20":2200.75,"sma_60":2105.12,"sma_120":2068.85},{"date":"2026-10-13","open":2200,"high":2200,"low":2200,"close":2200,"volume":0,"rsi_14":100.0,"sma_20":2200.0,"sma_60":2108.03,"sma_120":2070.02},{"date":"2026-10-14","open":2200,"high":2200,"low":2200,"close":2200,"volume":0,"rsi_14":100.0,"sma_20":2200.0,"sma_60":2110.87,"sma_120":2071.31},{"date":"2026-10-15","open":2200,"high":2200,"low":2200,"close":2200,"volume":0,"rsi_14":100.0,"sma_20":2200.0,"sma_60":2114.03,"sma_120":2072.6},{"date":"2026-10-16","open":2200,"high":2200,"low":2200,"close":2200,"volume":0,"rsi_14":100.0,"sma_20":2200.0,"sma_60":2117.12,"sma_120":2073.93},{"date":"2026-10-19","open":2200,"high":2200,"low":2200,"close":2200,"volume":0,"rsi_14":100.0,"sma_20":2200.0,"sma_60":2120.2,"sma_120":2075.27},{"date":"2026-10-20","open":2200,"high":2200,"low":2200,"close":2200,"volume":0,"rsi_14":100.0,"sma_20":2200.0,"sma_60":2123.17,"sma_120":2076.6},{"date":"2026-10-21","open":2200,"high":2200,"low":2200,"close":2200,"volume":0,"rsi_14":100.0,"sma_20":2200.0,"sma_60":2126.17,"sma_120":2077.93},{"date":"2026-10-22","open":2200,"high":2200,"low":2200,"close":2200,"volume":0,"rsi_14":100.0,"sma_20":2200.0,"sma_60":2129.0,"sma_120":2079.31},{"date":"2026-10-23","open":2200,"high":2200,"low":2200,"close":2200,"volume":0,"rsi_14":100.0,"sma_20":2200.0,"sma_60":2131.92,"sma_120":2080.6}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q3","per":79.6,"pbr":1.09,"ttm_eps":null,"close":2080.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":58.66,"pbr":1.07,"ttm_eps":null,"close":2050.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":62.27,"pbr":1.07,"ttm_eps":null,"close":2055.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":65.32,"pbr":1.06,"ttm_eps":null,"close":2040.0}],"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":"키움제11호스팩","phase":"above-fold","symbol_resolved":true}